昇達科 (3491)-元大券商分點個股進出

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

昇達科

(3491)

可現股當沖

股價
207.0
漲跌
▲1.5
漲幅
+0.73%
成交量
3,421張
產業
上櫃通信網路類股
527人加入追蹤

立即追蹤
本地時間:14:30

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

昇達科 (3491)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	165.9	205.97	122.6	206.82	207.00	43.3	1,842	2.35%	大買/大賣/
2024/05/07	56.9	204.38	49.7	204.45	205.50	7.2	1,790	0.40%
2024/05/06	51.1	200.56	31.3	200.42	201.50	19.8	1,763	1.12%
2024/05/03	74.7	200.58	58	200.82	200.00	16.7	1,753	0.95%
2024/05/02	127.1	202.57	144.9	201.49	198.50	-17.8	1,720	-1.03%	大買/大賣/
2024/04/30	232.9	199.45	251.5	199.78	198.00	-18.6	1,673	-1.11%	大買/大賣/
2024/04/29	121.7	195.35	58.1	197.09	193.00	63.5	1,596	3.98%	大買/
2024/04/26	93.8	195.63	189	196.76	197.50	-95.2	1,546	-6.16%	大賣/
2024/04/25	405.6	197.85	552.2	198.50	197.00	-146.6	1,503	-9.75%	大買/大賣/鉅額交易
2024/04/24	1,008.9	190.19	829.1	189.64	196.50	179.7	1,393	12.90%	大買/大賣/鉅額交易
2024/04/23	140.6	182.72	143.1	181.68	179.50	-2.6	1,200	-0.21%	大買/大賣/
2024/04/22	111.9	179.52	67.1	180.25	179.50	44.9	1,154	3.89%	大買/
2024/04/19	101.8	180.83	75.7	178.64	182.50	26.1	1,113	2.35%	大買/
2024/04/18	109.9	182.08	83.2	180.51	180.50	26.7	1,046	2.55%	大買/
2024/04/17	124.3	179.76	76	180.53	180.50	48.3	976	4.95%	大買/
2024/04/16	10	167.37	12.5	167.98	171.00	-2.5	887	-0.28%
2024/04/15	50	172.58	38.9	173.36	170.50	11.1	874	1.27%
2024/04/12	39.3	169.83	30.2	169.53	168.50	9.1	840	1.08%
2024/04/11	8.8	166.36	23.1	166.20	167.50	-14.3	831	-1.72%
2024/04/10	8.2	166.36	18.2	166.81	167.50	-10	839	-1.20%
2024/04/09	97	165.91	139.9	165.57	166.50	-42.8	836	-5.12%	大賣/
2024/04/08	59.8	171.03	44.6	171.12	172.00	15.2	808	1.88%
2024/04/03	19.2	168.67	28.4	169.59	168.00	-9.2	787	-1.17%
2024/04/02	68.6	168.67	65.5	169.58	170.00	3.1	781	0.39%
2024/04/01	85.9	167.46	39.3	166.63	169.50	46.6	749	6.21%
2024/03/29	4	158.25	7.2	158.02	158.00	-3.2	711	-0.45%
2024/03/28	6	158.67	6.7	158.84	157.50	-0.7	713	-0.10%
2024/03/27	5	158.20	3.5	158.98	158.50	1.5	714	0.20%
2024/03/26	15	157.67	17.4	158.48	158.00	-2.4	713	-0.34%
2024/03/25	5	160.60	4.7	161.09	161.00	0.3	713	0.05%
2024/03/22	4.6	159.94	4.5	160.09	161.00	0.1	715	0.01%
2024/03/21	23	159.41	10	159.34	158.50	13	721	1.80%
2024/03/20	48.3	162.41	28.1	161.98	160.00	20.2	746	2.71%
2024/03/19	10	156.85	10.5	157.13	157.50	-0.5	741	-0.06%
2024/03/18	29.7	156.07	43.1	156.02	156.50	-13.5	754	-1.79%
2024/03/15	36	150.71	27.1	151.36	151.50	8.9	758	1.17%
2024/03/14	134.1	151.67	147.4	152.47	149.50	-13.3	777	-1.71%	大買/大賣/
2024/03/12	59.2	160.44	15.6	160.28	161.00	43.5	795	5.48%
2024/03/11	32	156.50	31.7	156.84	156.50	0.3	796	0.04%
2024/03/08	110.2	160.08	232.3	161.73	156.00	-122.1	796	-15.33%	大買/大賣/鉅額交易
2024/03/07	53.4	168.28	57.8	168.62	166.00	-4.4	777	-0.57%
2024/03/06	137.5	171.18	144	169.83	172.00	-6.5	747	-0.88%	大買/大賣/
2024/03/05	14.3	165.66	14	166.32	164.50	0.3	695	0.05%
2024/03/04	125	166.28	74.9	166.62	164.00	50.1	693	7.23%	大買/
2024/03/01	15.5	162.14	28	162.43	162.00	-12.5	669	-1.87%
2024/02/29	1.1	160.45	2	160.25	161.00	-0.9	674	-0.13%
2024/02/27	42.3	161.76	15.3	162.32	160.50	27	678	3.99%
2024/02/26	12	161.38	4.3	161.90	161.50	7.7	682	1.12%
2024/02/23	13.5	161.96	13.7	162.98	161.00	-0.2	711	-0.03%
2024/02/22	101.8	161.64	42.4	162.46	163.00	59.4	741	8.01%	大買/
2024/02/21	16	159.53	28.7	159.39	159.00	-12.7	756	-1.68%
2024/02/20	14	160.29	15.2	161.69	161.00	-1.2	764	-0.15%
2024/02/19	22.1	160.66	15.8	161.74	161.00	6.3	773	0.81%
2024/02/16	9.7	159.43	36.6	159.45	160.50	-26.9	777	-3.46%
2024/02/15	20.1	157.35	23	158.49	157.50	-2.9	778	-0.37%
2024/02/05	5	157.80	24.3	158.21	157.50	-19.2	787	-2.44%
2024/02/02	15.3	156.52	5.9	157.38	157.50	9.4	811	1.16%
2024/02/01	33	158.64	34	160.09	157.00	-1	860	-0.11%
2024/01/31	8	156.25	9.9	156.38	157.00	-1.9	872	-0.21%
2024/01/30	8.1	157.25	10.4	157.47	157.00	-2.3	884	-0.27%
2024/01/29	6	158.75	8	158.84	159.00	-2	910	-0.22%
2024/01/26	8	158.81	7	159.33	158.00	1	945	0.11%
2024/01/25	53.5	161.99	32.7	164.15	161.00	20.9	1,009	2.07%
2024/01/24	6	161.42	7.6	162.13	162.50	-1.6	1,045	-0.15%
2024/01/23	14.8	161.80	20	162.63	163.00	-5.2	1,246	-0.41%
2024/01/22	17.1	158.47	8.3	159.15	161.00	8.7	1,279	0.68%
2024/01/19	7	156.36	7	156.46	156.50	0	1,341	0.00%
2024/01/18	25	154.12	20.9	155.33	154.50	4.1	1,449	0.28%
2024/01/17	42.1	158.20	31.2	157.97	156.00	10.9	1,474	0.74%
2024/01/16	5.8	162.00	6.5	162.15	162.00	-0.7	1,500	-0.05%
2024/01/15	2	161.50	4.1	161.15	162.00	-2.1	1,514	-0.14%
2024/01/12	14.5	160.90	24	161.56	161.00	-9.5	1,531	-0.62%
2024/01/11	4.6	160.32	8	160.32	160.00	-3.4	1,579	-0.21%
2024/01/10	4.2	161.50	11	161.36	161.00	-6.8	1,632	-0.42%
2024/01/09	13.4	161.21	4.3	161.58	161.50	9.2	1,696	0.54%
2024/01/08	17.7	161.89	31	162.92	162.00	-13.3	1,812	-0.74%
2024/01/05	7.5	160.10	17.4	160.22	162.00	-9.9	1,855	-0.53%
2024/01/04	9	156.67	8.6	157.29	157.50	0.5	1,866	0.02%
2024/01/03	44.1	157.84	21.7	157.76	157.50	22.5	1,894	1.19%
2024/01/02	13	161.54	14.3	162.43	161.00	-1.3	1,886	-0.07%
2023/12/29	16.3	163.25	26.8	164.50	162.50	-10.5	1,895	-0.55%
2023/12/28	16	161.69	15.7	163.09	162.50	0.4	1,896	0.02%
2023/12/27	12	161.67	8.5	161.61	163.00	3.5	1,911	0.18%
2023/12/26	5	162.70	14.4	163.45	162.00	-9.4	1,917	-0.49%
2023/12/25	2.1	162.03	2.2	163.39	162.00	-0.1	1,929	-0.01%
2023/12/22	23.3	162.52	13.2	164.52	162.50	10.1	1,964	0.51%
2023/12/21	4	163.74	14.4	163.48	163.00	-10.4	2,009	-0.52%
2023/12/20	5	162.00	4.5	162.17	162.00	0.5	2,126	0.02%
2023/12/19	7	161.57	12.4	161.64	161.50	-5.4	2,144	-0.25%
2023/12/18	7	162.64	9.2	162.84	162.50	-2.2	2,147	-0.10%
2023/12/15	12	164.71	14.1	164.89	163.50	-2.1	2,153	-0.10%
2023/12/14	59.3	169.78	58.9	171.27	166.00	0.5	2,162	0.02%
2023/12/13	13.3	168.50	12.3	168.51	169.00	1	2,192	0.04%
2023/12/12	28.1	168.02	28.3	168.07	168.00	-0.2	2,195	-0.01%
2023/12/11	36.1	166.21	26.9	166.98	166.00	9.1	2,184	0.42%
2023/12/08	29	167.96	59	168.03	167.00	-30	2,174	-1.38%
2023/12/07	180.8	169.22	189	169.08	166.00	-8.3	2,149	-0.38%	大買/大賣/
2023/12/06	19	162.53	24	162.26	163.00	-5	2,102	-0.24%
2023/12/05	31.1	162.71	49.7	163.21	162.50	-18.6	2,098	-0.89%
2023/12/04	55.3	168.26	29.5	168.33	166.00	25.8	2,095	1.23%
2023/12/01	11	164.73	11.3	164.75	165.00	-0.3	2,081	-0.01%
2023/11/30	20.2	165.80	78.7	166.81	164.50	-58.5	2,079	-2.81%
2023/11/29	12	166.54	12.1	166.21	166.50	-0.1	2,073	0.00%
2023/11/28	10.3	164.63	24.6	164.93	166.00	-14.3	2,076	-0.69%
2023/11/27	22.2	163.77	40.3	164.81	163.00	-18.2	2,087	-0.87%
2023/11/24	9.3	163.54	24.6	163.87	163.50	-15.3	2,123	-0.72%
2023/11/22	57	164.25	37.7	164.46	163.50	19.3	2,122	0.91%
2023/11/21	65.7	167.76	60.5	168.73	167.00	5.2	2,098	0.25%
2023/11/20	62	167.06	45.4	168.25	165.50	16.6	2,074	0.80%
2023/11/17	11.2	167.18	9.6	167.02	169.00	1.6	2,046	0.08%
2023/11/16	12.6	165.62	14.9	165.70	167.00	-2.3	2,037	-0.11%
2023/11/15	10.2	165.96	11.4	166.88	164.50	-1.1	2,036	-0.06%
2023/11/14	8	165.25	7.4	165.64	166.50	0.6	2,027	0.03%
2023/11/13	13.2	164.78	13.4	164.83	166.00	-0.3	2,018	-0.01%
2023/11/10	29	163.48	30.3	163.73	161.00	-1.3	2,007	-0.07%
2023/11/09	94.3	165.87	100.9	166.18	166.00	-6.6	1,982	-0.33%
2023/11/08	24.6	171.99	24.9	172.44	170.50	-0.3	1,934	-0.01%
2023/11/07	25.5	172.02	24.7	171.80	171.50	0.9	1,919	0.05%
2023/11/06	39.2	169.97	64.6	170.11	171.00	-25.3	1,910	-1.33%
2023/11/03	73	173.65	70.8	174.35	171.00	2.2	1,890	0.12%
2023/11/02	171.6	171.71	170.5	171.92	173.50	1.1	1,866	0.06%	大買/大賣/
2023/11/01	73.5	167.34	91	167.41	166.00	-17.5	1,803	-0.97%
2023/10/31	407.2	173.45	397.1	174.61	168.50	10.1	1,760	0.57%	大買/大賣/
2023/10/30	66	169.96	80.8	170.59	169.50	-14.8	1,572	-0.94%
2023/10/27	121.6	170.38	142.9	170.66	169.00	-21.3	1,579	-1.35%	大買/大賣/
2023/10/26	214.2	171.09	178.6	171.21	168.50	35.6	1,522	2.34%	大買/大賣/
2023/10/25	44.2	170.70	45	170.66	168.50	-0.8	1,415	-0.06%
2023/10/24	72.8	168.85	59.1	169.72	171.50	13.7	1,391	0.98%
2023/10/23	42.3	167.21	52.1	167.35	166.50	-9.8	1,356	-0.72%
2023/10/20	57.3	164.46	42	163.51	164.00	15.3	1,344	1.14%
2023/10/19	74	167.14	69	168.10	167.00	5	1,333	0.38%
2023/10/18	110.3	170.73	103	171.74	171.00	7.3	1,285	0.57%	大買/大賣/
2023/10/17	97	172.19	113	172.79	170.50	-16	1,231	-1.30%	大賣/
2023/10/16	259	172.54	220.9	172.54	169.00	38.1	1,175	3.24%	大買/大賣/
2023/10/13	111	165.34	64.1	166.12	166.00	46.9	1,069	4.39%	大買/
2023/10/12	31.1	160.52	14	160.71	160.50	17.1	1,028	1.66%
2023/10/11	107	158.29	119	159.18	158.00	-12	1,014	-1.18%	大買/大賣/
2023/10/06	6	156.50	15.2	156.54	157.00	-9.2	992	-0.92%
2023/10/05	26	157.52	60.5	157.75	156.00	-34.5	997	-3.46%
2023/10/04	17	156.44	10.4	156.03	156.50	6.6	1,011	0.66%
2023/10/03	44	158.58	48.6	158.52	155.50	-4.6	1,020	-0.45%
2023/10/02	24	157.79	13.2	157.43	159.00	10.8	1,011	1.07%
2023/09/28	21	155.60	81.2	155.59	154.50	-60.2	1,018	-5.91%
2023/09/27	49.2	157.56	64.3	157.70	156.50	-15.1	1,015	-1.49%
2023/09/26	71.3	165.24	103	165.83	162.50	-31.8	993	-3.20%	大賣/
2023/09/25	291.1	167.01	242	167.05	169.50	49.1	961	5.11%	大買/大賣/
2023/09/22	78	157.28	13	157.92	158.50	65	864	7.52%
2023/09/21	6	153.08	27	153.15	153.00	-21	877	-2.39%
2023/09/20	16.1	156.39	13	155.92	156.00	3.1	899	0.35%
2023/09/19	9	155.11	50	154.08	154.50	-41	917	-4.47%
2023/09/18	70.1	157.86	57.8	158.23	155.50	12.3	926	1.33%
2023/09/15	16	155.53	12.3	155.27	153.50	3.7	870	0.42%
2023/09/14	11	155.32	4	154.63	153.00	7	858	0.82%
2023/09/13	8	153.55	7	152.57	154.00	1	858	0.12%
2023/09/12	12	152.13	11	151.77	151.50	1	867	0.12%
2023/09/11	6	147.50	7	147.93	149.50	-1	876	-0.11%
2023/09/08	18	150.56	19	150.50	149.50	-1	869	-0.12%
2023/09/07	5	149.60	9	151.17	149.50	-4	867	-0.46%
2023/09/06	11	155.32	9	154.67	153.50	2	878	0.23%
2023/09/05	12	153.71	161	153.56	153.50	-149	873	-17.05%	大賣/鉅額交易
2023/09/04	9	155.28	4	155.50	156.00	5	875	0.57%
2023/09/01	76	157.89	5	156.10	153.50	71	874	8.12%
2023/08/31	17	157.18	13	157.50	157.00	4	882	0.45%
2023/08/30	37	157.01	29	156.83	156.00	8	869	0.92%
2023/08/29	52	151.29	5	151.20	152.50	47	831	5.65%
2023/08/28	19	149.92	3.9	150.15	149.00	15.1	826	1.83%
2023/08/25	4	148.25	7	147.00	147.50	-3	824	-0.36%
2023/08/24	160	148.23	27	148.06	146.50	133	831	16.00%	大買/鉅額交易
2023/08/23	0	0.00	0.4	145.00	144.00	-0.4	840	-0.05%
2023/08/22	4	144.00	5	144.20	144.00	-1	863	-0.12%
2023/08/21	11	145.14	5.6	145.48	145.00	5.4	875	0.61%
2023/08/18	2	140.50	2	139.02	138.50	0	887	0.00%
2023/08/17	0	0.00	0.1	143.50	142.00	-0.1	917	-0.01%
2023/08/16	4	139.38	4.1	136.76	141.00	-0.1	950	-0.01%
2023/08/15	2	140.25	0	0.00	139.00	2	998	0.20%
2023/08/14	7	138.29	8.2	139.16	136.50	-1.2	1,019	-0.12%
2023/08/11	5	138.90	4.5	139.55	138.50	0.5	1,022	0.05%
2023/08/10	5	136.60	5.8	136.68	136.50	-0.8	1,029	-0.08%
2023/08/09	17	139.44	18.7	139.55	138.00	-1.7	1,028	-0.17%
2023/08/08	8	142.44	17.7	143.67	141.00	-9.7	1,024	-0.94%
2023/08/07	3	147.17	8.6	147.17	146.50	-5.6	1,029	-0.55%
2023/08/04	6	149.42	0.5	149.66	149.00	5.5	1,036	0.53%
2023/08/02	8	147.81	74.8	148.22	148.00	-66.8	1,046	-6.38%
2023/08/01	141	156.06	59.5	154.64	154.00	81.5	1,041	7.83%	大買/
2023/07/31	13	147.46	12.3	147.86	145.50	0.7	1,005	0.07%
2023/07/28	1	146.00	2.5	146.90	146.00	-1.5	1,007	-0.15%
2023/07/27	8	146.81	6.2	147.19	147.50	1.8	1,027	0.17%
2023/07/26	6	148.17	8.3	148.80	147.00	-2.3	1,048	-0.21%
2023/07/25	5	151.60	3.9	151.20	150.50	1.1	1,066	0.10%
2023/07/24	5	152.40	0.1	153.88	153.50	4.9	1,073	0.45%
2023/07/21	0	0.00	0.2	152.16	151.50	-0.2	1,084	-0.01%
2023/07/20	1	151.50	1.3	152.27	151.00	-0.3	1,113	-0.02%
2023/07/19	3	150.50	4.3	151.30	150.50	-1.3	1,130	-0.11%
2023/07/18	15	152.03	14.4	153.29	152.00	0.6	1,164	0.05%
2023/07/17	5	156.50	5	157.22	156.50	0	1,182	0.00%
2023/07/14	5	154.30	6	154.17	155.00	-1	1,205	-0.08%
2023/07/13	22	154.73	19.1	154.71	152.50	2.9	1,269	0.23%
2023/07/12	9	152.94	17.1	152.64	151.50	-8.1	1,378	-0.59%
2023/07/11	23	153.15	27	153.60	154.50	-4	1,399	-0.29%
2023/07/10	49	156.09	81.2	156.03	155.50	-32.2	1,455	-2.21%
2023/07/07	27	159.41	25.7	159.33	161.00	1.3	1,530	0.09%
2023/07/06	19	161.82	24.8	162.63	160.50	-5.8	1,555	-0.37%
2023/07/05	8	166.81	9	167.31	164.50	-1	1,587	-0.06%
2023/07/04	21	165.43	22.9	165.38	166.50	-1.9	1,626	-0.12%
2023/07/03	20	166.15	18.6	165.55	167.50	1.4	1,708	0.08%
2023/06/30	15	164.47	18.7	165.10	164.50	-3.7	2,067	-0.18%
2023/06/29	40	169.71	39	169.76	168.50	1	2,118	0.05%
2023/06/28	18	168.83	17.3	169.77	163.50	0.7	2,099	0.04%
2023/06/27	8	168.06	9.9	168.45	167.00	-1.9	2,113	-0.09%
2023/06/26	6	166.08	5	166.18	166.00	1	2,173	0.04%
2023/06/21	53	161.35	4	162.43	161.50	49	2,230	2.20%
2023/06/20	1	161.00	10.1	160.32	160.00	-9.1	2,493	-0.37%
2023/06/19	91	163.07	5.8	162.87	162.00	85.2	2,582	3.30%
2023/06/16	7	162.07	15.3	161.23	163.50	-8.3	2,613	-0.32%
2023/06/15	25	159.34	400.4	158.53	162.00	-375.4	2,626	-14.29%	大賣/鉅額交易
2023/06/14	6	162.08	19.6	162.33	162.00	-13.6	2,663	-0.51%
2023/06/13	1	163.50	7.3	163.61	163.50	-6.3	2,725	-0.23%
2023/06/12	9	163.67	8.2	164.17	164.00	0.8	2,911	0.03%
2023/06/09	0	0.00	1	170.00	169.50	-1	3,014	-0.03%
2023/06/08	5	170.30	6	169.84	169.50	-1	3,223	-0.03%
2023/06/07	0	0.00	1	170.50	171.00	-1	3,461	-0.03%
2023/06/06	6	170.17	1.8	169.78	168.50	4.2	3,643	0.12%
2023/06/05	0	0.00	3	174.83	174.00	-3	3,723	-0.08%
2023/06/02	0	0.00	2	174.50	172.50	-2	3,764	-0.05%
2023/06/01	12.1	174.00	6	174.08	173.50	6.1	3,826	0.16%
2023/05/31	7	174.28	8	174.25	173.50	-1	3,849	-0.03%
2023/05/30	9	173.89	16	175.03	172.50	-7	3,898	-0.18%
2023/05/29	76	175.54	9	174.50	176.50	67	4,025	1.66%
2023/05/26	6.1	170.92	7	171.21	170.00	-0.9	4,130	-0.02%
2023/05/25	13.1	173.46	13	173.85	172.00	0.1	4,141	0.00%
2023/05/24	76	173.38	18	173.44	173.50	58	4,144	1.40%
2023/05/23	74	175.99	9	175.56	176.00	65	4,181	1.55%
2023/05/22	182	173.64	7	175.07	172.00	175	4,164	4.20%	大買/鉅額交易
2023/05/19	19	171.03	10	170.20	171.50	9	4,139	0.22%
2023/05/18	7	168.00	9.2	167.88	165.50	-2.2	4,094	-0.05%
2023/05/17	3	164.33	2	164.50	165.00	1	4,078	0.02%
2023/05/16	101	165.11	4	164.50	162.50	97	4,095	2.37%	大買/
2023/05/15	0	0.00	6	161.25	162.00	-6	4,126	-0.15%
2023/05/12	3	161.50	5	159.21	161.50	-2	4,136	-0.05%
2023/05/11	11	159.27	6.6	159.98	158.00	4.4	4,145	0.11%
2023/05/10	2	163.25	2.7	164.79	163.00	-0.7	4,139	-0.02%
2023/05/09	5	162.40	7.7	162.26	163.00	-2.7	4,131	-0.07%
2023/05/08	3	165.50	4.1	165.91	165.50	-1.1	4,127	-0.03%
2023/05/05	6	165.08	6.9	165.25	164.00	-0.9	4,142	-0.02%
2023/05/04	8.1	162.70	7.3	162.23	164.00	0.8	4,158	0.02%
2023/05/03	19	160.29	514.3	159.84	160.50	-495.3	4,158	-11.91%	大賣/鉅額交易
2023/05/02	46	166.41	29.5	167.48	165.00	16.5	4,156	0.40%
2023/04/28	14	162.86	13.7	163.95	165.50	0.3	4,148	0.01%
2023/04/27	30	159.37	31.2	159.38	159.50	-1.2	4,127	-0.03%
2023/04/26	13	160.04	195.5	159.53	161.00	-182.5	4,114	-4.43%	大賣/鉅額交易
2023/04/25	44	162.75	46.4	163.34	161.50	-2.4	4,100	-0.06%
2023/04/24	18.1	166.75	272.5	166.61	167.50	-254.4	4,072	-6.25%	大賣/鉅額交易
2023/04/21	17	166.97	16.2	166.89	166.00	0.8	4,060	0.02%
2023/04/20	53	174.04	71.3	174.03	172.00	-18.3	4,022	-0.45%
2023/04/19	71	180.44	68.8	180.58	177.00	2.2	4,002	0.06%
2023/04/18	64	184.63	67.7	184.90	180.50	-3.7	3,973	-0.09%
2023/04/17	107.9	185.26	96.9	186.09	181.00	11	3,910	0.28%	大買/
2023/04/14	17	177.21	20.6	177.82	177.00	-3.6	3,800	-0.09%
2023/04/13	95.1	178.93	91.6	179.88	176.00	3.5	3,775	0.09%
2023/04/12	120	185.18	75.3	185.98	185.50	44.7	3,699	1.21%	大買/
2023/04/11	50.3	181.09	230.2	180.86	183.00	-179.9	3,611	-4.98%	大賣/鉅額交易
2023/04/10	40.7	180.54	95	180.98	181.50	-54.3	3,589	-1.51%
2023/04/07	241	180.15	43	180.03	179.50	198	3,559	5.56%	大買/鉅額交易
2023/04/06	156	178.55	131	178.75	178.50	25	3,554	0.70%	大買/大賣/
2023/03/31	705.9	183.26	631.6	184.08	175.00	74.2	3,468	2.14%	大買/大賣/
2023/03/30	130	173.26	60.2	173.22	175.00	69.8	3,112	2.24%	大買/
2023/03/29	11	166.64	11.2	167.45	166.00	-0.2	3,048	-0.01%
2023/03/28	76	166.69	73	167.47	167.50	3	3,054	0.10%
2023/03/27	127.4	169.93	145.9	169.41	172.00	-18.5	3,031	-0.61%	大買/大賣/
2023/03/24	84	175.03	108	175.34	173.50	-24	2,968	-0.81%	大賣/
2023/03/23	334	175.54	348.4	175.87	173.00	-14.3	2,888	-0.50%	大買/大賣/
2023/03/22	124	168.62	97	168.93	170.00	27	2,630	1.03%	大買/
2023/03/21	40	162.50	40	161.71	162.50	0	2,556	0.00%
2023/03/20	31	162.03	29	161.24	162.00	2	2,536	0.08%
2023/03/17	58	162.77	56.8	162.83	161.50	1.2	2,545	0.05%
2023/03/16	75	164.97	76.8	165.71	162.50	-1.8	2,514	-0.07%
2023/03/15	270	170.50	283.3	170.91	166.00	-13.3	2,548	-0.52%	大買/大賣/
2023/03/14	173	170.66	161	171.12	168.00	12	2,442	0.49%	大買/大賣/
2023/03/13	234	168.38	387.1	169.18	173.00	-153.1	2,377	-6.44%	大買/大賣/鉅額交易
2023/03/10	210.1	168.05	189.2	168.30	164.00	20.9	2,257	0.92%	大買/大賣/
2023/03/09	123.1	167.67	99.1	166.26	173.50	24	2,112	1.14%	大買/
2023/03/08	66	157.14	80	156.88	158.00	-14	2,066	-0.68%
2023/03/07	21	152.93	56.4	152.04	151.00	-35.4	2,078	-1.70%
2023/03/06	107	157.81	41.2	157.45	156.50	65.8	2,044	3.22%	大買/
2023/03/03	38	155.33	4	155.88	155.50	34	1,985	1.71%
2023/03/02	107	155.51	69	155.76	156.00	38	1,966	1.93%	大買/
2023/03/01	216	155.49	80.6	155.33	155.00	135.4	1,923	7.04%	大買/鉅額交易
2023/02/24	114	152.16	63.2	153.46	149.50	50.9	1,792	2.84%	大買/
2023/02/23	1	146.00	17	146.29	146.00	-16	1,678	-0.95%
2023/02/22	2	142.50	11	141.36	142.50	-9	1,661	-0.54%
2023/02/21	17	147.06	8.2	146.86	144.50	8.8	1,668	0.53%
2023/02/20	7	143.86	2	143.50	143.00	5	1,715	0.29%
2023/02/17	6	142.50	4	141.63	143.50	2	1,770	0.11%
2023/02/16	3	141.00	3	141.33	143.00	0	1,825	0.00%
2023/02/15	38	140.16	117	140.86	139.50	-79	1,891	-4.18%	大賣/
2023/02/14	100	143.34	189	143.15	140.50	-89	1,903	-4.67%	大賣/
2023/02/13	213	141.29	68	142.46	143.50	145	1,905	7.61%	大買/鉅額交易
2023/02/10	41	138.29	21.4	137.76	136.00	19.6	1,901	1.03%
2023/02/09	37	139.77	132.9	140.12	138.50	-95.9	1,912	-5.02%	大賣/
2023/02/08	73	142.35	18	142.33	142.50	55	1,912	2.88%
2023/02/07	42	141.08	5	141.50	141.50	37	1,923	1.92%
2023/02/06	62	140.64	0	0.00	140.00	62	1,942	3.19%
2023/02/03	63	140.75	201.7	143.75	139.50	-138.7	2,016	-6.88%	大賣/鉅額交易
2023/02/02	196	143.25	90	143.42	143.50	106	2,005	5.29%	大買/鉅額交易
2023/02/01	39	141.12	44	141.52	140.00	-5	1,990	-0.25%
2023/01/31	75	142.40	83	141.76	140.00	-8	1,996	-0.40%
2023/01/30	99	137.93	53	140.38	140.00	46	1,999	2.30%
2023/01/17	11	132.77	16.9	133.31	134.00	-5.9	1,998	-0.29%
2023/01/16	34	131.81	7.7	131.91	132.00	26.3	2,022	1.30%
2023/01/13	15	132.73	6.5	133.03	131.50	8.5	2,052	0.41%
2023/01/12	18	133.31	6.5	134.56	133.00	11.5	2,092	0.55%
2023/01/11	49	136.39	28	136.36	134.00	21	2,172	0.97%
2023/01/10	37	135.76	85.1	135.20	135.50	-48.1	2,204	-2.18%
2023/01/09	116	134.87	107.3	134.90	134.50	8.7	2,237	0.39%	大買/大賣/
2023/01/06	25	132.08	36	131.90	132.00	-11	2,263	-0.48%
2023/01/05	59	131.82	65.5	134.22	131.50	-6.5	2,299	-0.28%
2023/01/04	26	135.79	51.1	136.17	133.00	-25.1	2,340	-1.07%
2023/01/03	11	136.32	15	135.87	136.00	-4	2,390	-0.17%
2022/12/30	16	136.00	110	135.45	134.50	-94	2,451	-3.83%	大賣/
2022/12/29	153	134.59	32	134.47	134.50	121	2,458	4.92%	大買/鉅額交易
2022/12/28	72	136.82	79	137.50	134.00	-7	2,478	-0.28%
2022/12/27	63	142.38	79	141.97	140.00	-16	2,484	-0.64%
2022/12/26	229	140.48	153	141.73	142.50	76	2,484	3.06%	大買/大賣/
2022/12/23	100	135.32	47	134.53	136.50	53	2,460	2.16%
2022/12/22	84	138.15	179.2	137.22	135.00	-95.2	2,477	-3.84%	大賣/
2022/12/21	77.6	135.18	25.6	135.03	135.00	52.1	2,494	2.09%
2022/12/20	129.7	137.42	141.2	137.30	133.00	-11.6	2,511	-0.46%	大買/大賣/
2022/12/19	100.8	139.44	124.1	138.66	139.00	-23.3	2,526	-0.92%	大賣/
2022/12/16	357.2	135.20	199	132.60	137.50	158.2	2,536	6.24%	大買/大賣/鉅額交易
2022/12/15	11	136.23	12.3	137.37	136.00	-1.3	2,540	-0.05%
2022/12/14	28	136.54	53.9	137.15	138.00	-25.9	2,551	-1.01%
2022/12/13	75	137.64	95	138.78	135.50	-20	2,580	-0.78%
2022/12/12	168	136.62	83.2	136.41	137.50	84.8	2,594	3.27%	大買/
2022/12/09	95.3	138.10	230.4	139.16	138.00	-135.1	2,663	-5.07%	大賣/鉅額交易
2022/12/08	127.4	139.99	111	140.15	140.50	16.4	2,717	0.60%	大買/大賣/
2022/12/07	309	143.09	313.4	146.57	140.00	-4.5	2,731	-0.16%	大買/大賣/
2022/12/06	45.4	147.34	45.8	147.14	147.00	-0.3	2,655	-0.01%
2022/12/05	16.3	146.19	114	147.51	146.00	-97.7	2,591	-3.77%	大賣/
2022/12/02	33.9	147.02	19	146.53	147.00	14.9	2,559	0.58%
2022/12/01	105.1	142.65	7.7	140.99	144.50	97.5	2,506	3.89%	大買/
2022/11/30	83	137.77	99.7	138.53	137.50	-16.7	2,474	-0.67%
2022/11/29	47.1	134.09	7.1	134.55	135.50	39.9	2,414	1.65%
2022/11/28	4.1	126.91	1.9	124.05	127.00	2.2	2,458	0.09%
2022/11/25	5	125.20	3	125.41	124.50	2	2,510	0.08%
2022/11/24	2	127.50	2.6	125.85	127.00	-0.5	2,570	-0.02%
2022/11/23	3	125.50	5	124.82	124.50	-2	2,602	-0.08%
2022/11/22	1	125.50	26.7	124.93	124.50	-25.7	2,629	-0.98%
2022/11/21	32	126.16	30.3	126.05	126.00	1.7	2,739	0.06%
2022/11/18	4	128.38	8.6	127.63	126.00	-4.6	2,778	-0.16%
2022/11/17	4	127.50	3.8	127.73	128.50	0.2	2,805	0.01%
2022/11/16	72	127.56	162.1	127.29	126.50	-90.1	2,871	-3.14%	大賣/
2022/11/15	25.5	135.75	23.2	134.17	135.00	2.3	2,832	0.08%
2022/11/14	51.3	131.68	20.2	131.51	133.00	31.2	2,900	1.07%
2022/11/11	48.8	126.24	46.9	126.45	124.00	1.9	2,912	0.06%
2022/11/10	2.1	121.24	6.7	121.73	123.00	-4.6	2,885	-0.16%
2022/11/09	6	124.25	7	122.12	122.50	-1	2,989	-0.03%
2022/11/08	6.9	123.93	6.5	123.56	120.50	0.4	3,065	0.01%
2022/11/07	30.1	121.06	27.6	122.89	120.50	2.5	3,148	0.08%
2022/11/04	1.2	119.33	2.8	120.19	120.50	-1.6	3,254	-0.05%
2022/11/03	1	120.00	2.8	120.03	120.00	-1.8	3,337	-0.05%
2022/11/02	1	120.00	1.5	119.68	119.50	-0.5	3,502	-0.02%
2022/11/01	45	119.93	167.6	118.91	119.50	-122.6	3,652	-3.36%	大賣/鉅額交易
2022/10/31	4.2	114.45	5	114.50	114.50	-0.8	3,643	-0.02%
2022/10/28	6	110.50	6	111.03	110.00	0	3,749	0.00%
2022/10/27	6	113.75	2	113.41	114.00	4	4,041	0.10%
2022/10/26	10	111.30	4.6	110.41	111.00	5.4	4,143	0.13%
2022/10/25	5	112.00	36.4	111.95	111.00	-31.4	4,256	-0.74%
2022/10/24	8	115.69	244.1	113.95	112.00	-236.1	4,354	-5.42%	大賣/鉅額交易
2022/10/21	15	114.10	15.7	114.48	111.50	-0.7	4,502	-0.02%
2022/10/20	24	116.15	21.9	116.48	115.50	2.2	4,538	0.05%
2022/10/19	510.4	123.42	376.3	122.46	120.50	134.1	4,539	2.95%	大買/大賣/鉅額交易
2022/10/18	34	120.32	39.1	122.08	119.50	-5.1	4,483	-0.11%
2022/10/17	41.3	119.11	34.8	119.07	122.50	6.4	4,489	0.14%
2022/10/14	17	123.44	213.6	123.24	123.50	-196.6	4,512	-4.36%	大賣/鉅額交易
2022/10/13	13	120.08	11.5	121.15	116.00	1.5	4,537	0.03%
2022/10/12	10.2	124.04	145.5	121.97	125.00	-135.3	4,543	-2.98%	大賣/鉅額交易
2022/10/11	43	126.83	28.9	126.10	127.00	14.1	4,555	0.31%
2022/10/07	31	136.27	64.1	136.61	135.00	-33.1	4,555	-0.73%
2022/10/06	2	145.00	2.1	144.95	145.50	-0.1	4,600	0.00%
2022/10/05	31	145.87	4.4	144.70	144.00	26.6	4,789	0.56%
2022/10/04	37.2	144.88	6.1	144.79	144.50	31.1	4,848	0.64%
2022/10/03	16.1	140.90	20.5	139.27	141.00	-4.4	4,953	-0.09%
2022/09/30	19	137.71	20	137.84	140.00	-1	5,024	-0.02%
2022/09/29	31	139.61	7	140.70	138.00	24	5,105	0.47%
2022/09/28	8	140.44	36.2	141.36	137.50	-28.2	5,130	-0.55%
2022/09/27	6	146.17	5.5	145.05	147.50	0.5	5,130	0.01%
2022/09/26	32	151.44	71	147.47	143.50	-39	5,131	-0.76%
2022/09/23	61.2	157.44	2.5	154.99	153.50	58.7	5,142	1.14%
2022/09/22	110	156.75	3.6	155.63	157.00	106.4	5,139	2.07%	大買/鉅額交易
2022/09/21	1.8	154.33	0.6	154.30	153.00	1.3	5,139	0.02%
2022/09/20	5.7	153.78	7.6	154.42	155.50	-1.9	5,150	-0.04%
2022/09/19	60	153.09	76.8	149.63	153.50	-16.8	5,174	-0.32%
2022/09/16	26	147.75	89.7	146.75	152.50	-63.7	5,239	-1.22%
2022/09/15	39	153.28	186.8	151.98	149.00	-147.8	5,231	-2.83%	大賣/鉅額交易
2022/09/14	47	158.23	24.5	158.13	158.50	22.5	5,260	0.43%
2022/09/13	7	161.79	9.4	162.52	161.00	-2.4	5,409	-0.04%
2022/09/12	9	165.39	13.9	166.19	164.00	-4.9	5,500	-0.09%
2022/09/08	13	162.42	6	161.58	164.00	7	5,602	0.13%
2022/09/07	9	159.89	9.5	161.74	160.00	-0.5	5,685	-0.01%
2022/09/06	42	163.46	234.4	164.76	163.00	-192.4	5,881	-3.27%	大賣/鉅額交易
2022/09/05	42	171.74	133.5	175.46	170.00	-91.5	6,038	-1.52%	大賣/
2022/09/02	119.5	177.75	26.2	179.01	176.00	93.3	6,005	1.55%	大買/
2022/09/01	21	175.57	128	177.27	174.00	-107	5,881	-1.82%	大賣/鉅額交易
2022/08/31	50	178.77	31	179.06	180.00	19	5,852	0.32%
2022/08/30	30	172.85	10	172.60	174.50	20	5,890	0.34%
2022/08/29	5	168.30	5	168.21	169.50	0	5,983	0.00%
2022/08/26	65	177.60	12	179.29	173.50	53	5,984	0.89%
2022/08/25	61	176.02	35	175.20	175.00	26	5,885	0.44%
2022/08/24	18	174.06	12	174.50	173.00	6	5,889	0.10%
2022/08/23	18.2	172.86	12.5	173.84	172.50	5.8	5,924	0.10%
2022/08/22	67	170.57	70.7	175.65	170.00	-3.7	5,924	-0.06%
2022/08/19	50	175.94	53	176.42	179.50	-3	5,947	-0.05%
2022/08/18	65.4	172.09	63.6	171.03	173.00	1.8	5,835	0.03%
2022/08/17	31.1	167.99	42	168.08	167.50	-10.9	5,779	-0.19%
2022/08/16	68	172.55	82.9	173.08	169.50	-14.9	5,806	-0.26%
2022/08/15	140	170.44	64.1	170.46	171.50	75.9	5,701	1.33%	大買/
2022/08/12	78	170.75	118.4	171.16	171.00	-40.4	5,614	-0.72%	大賣/
2022/08/11	160	169.52	80.5	168.96	170.50	79.5	5,511	1.44%	大買/
2022/08/10	131	167.04	143	167.46	164.50	-12	5,417	-0.22%	大買/大賣/
2022/08/09	208	168.10	178	168.07	168.00	30	5,347	0.56%	大買/大賣/
2022/08/08	174	166.48	143	167.26	170.00	31	5,179	0.60%	大買/大賣/
2022/08/05	47	161.66	75	161.19	162.50	-28	5,029	-0.56%
2022/08/04	187.1	157.86	192.7	157.10	159.50	-5.6	4,991	-0.11%	大買/大賣/
2022/08/03	299.1	162.71	284.4	165.40	159.50	14.7	4,896	0.30%	大買/大賣/
2022/08/02	128.9	162.08	110.1	161.86	163.50	18.8	4,624	0.41%	大買/大賣/
2022/08/01	99	162.92	67.6	164.12	161.50	31.4	4,579	0.68%
2022/07/29	90	161.03	177.2	161.33	161.00	-87.2	4,486	-1.94%	大賣/
2022/07/28	169.2	159.13	81.5	158.26	159.00	87.7	4,410	1.99%	大買/
2022/07/27	48.3	151.51	38.4	151.70	151.50	9.9	4,254	0.23%
2022/07/26	59	148.53	68.7	150.44	146.50	-9.7	4,206	-0.23%
2022/07/25	14	154.46	14.1	154.82	154.50	-0.1	4,205	0.00%
2022/07/22	52	155.09	49.7	157.29	153.00	2.3	4,242	0.05%
2022/07/21	136.8	156.79	97.6	156.72	157.50	39.2	4,252	0.92%	大買/
2022/07/20	63.4	152.20	60.5	152.80	152.00	2.8	4,242	0.07%
2022/07/19	55.3	152.89	52.4	152.81	152.00	3	4,229	0.07%
2022/07/18	51	157.87	51.8	158.63	157.00	-0.8	4,261	-0.02%
2022/07/15	78	157.44	95.9	157.40	157.50	-17.9	4,251	-0.42%
2022/07/14	134.9	157.35	72.2	157.67	159.50	62.7	4,223	1.48%	大買/
2022/07/13	47	161.05	72.3	160.47	156.00	-25.3	4,166	-0.61%
2022/07/12	35.1	149.70	32.2	149.85	153.50	3	4,049	0.07%
2022/07/11	58.2	154.24	42.3	152.72	155.00	15.9	4,060	0.39%
2022/07/08	40	145.81	23.9	146.87	152.50	16.1	3,974	0.40%
2022/07/07	69.4	134.30	33.3	134.22	139.00	36.1	3,924	0.92%
2022/07/06	234.2	134.07	235.1	133.92	126.50	-0.9	3,872	-0.02%	大買/大賣/
2022/07/05	5.2	135.24	5.2	133.83	137.00	0	3,871	0.00%
2022/07/04	25.2	141.99	19.9	141.58	138.00	5.3	3,995	0.13%
2022/07/01	69.7	147.07	56.9	147.28	140.00	12.8	4,071	0.32%
2022/06/30	45.3	153.34	46.4	154.97	152.50	-1.1	4,110	-0.03%
2022/06/29	11	161.95	11	162.50	165.00	0	4,217	0.00%
2022/06/28	14	164.32	29	163.98	162.00	-15	4,276	-0.35%
2022/06/27	33.3	165.43	30	165.38	167.50	3.3	4,341	0.08%
2022/06/24	62	156.44	74.1	156.63	162.00	-12.1	4,401	-0.28%
2022/06/23	65	157.04	63.1	157.23	158.50	1.9	4,475	0.04%
2022/06/22	105.1	162.86	237.6	165.75	157.50	-132.5	4,737	-2.80%	大買/大賣/鉅額交易
2022/06/21	302.1	174.13	279.4	173.92	174.50	22.7	4,993	0.46%	大買/大賣/
2022/06/20	222.7	174.73	254	172.94	175.00	-31.3	4,977	-0.63%	大買/大賣/
2022/06/17	133	171.74	44	170.53	174.00	89	4,936	1.80%	大買/
2022/06/16	124.9	172.28	161	174.49	169.00	-36.1	4,982	-0.73%	大買/大賣/
2022/06/15	274.7	173.60	281	176.10	169.50	-6.3	5,024	-0.12%	大買/大賣/
2022/06/14	250	171.84	126.2	170.06	173.00	123.8	4,864	2.55%	大買/大賣/鉅額交易
2022/06/13	39	165.24	19.7	163.37	165.50	19.3	4,663	0.41%
2022/06/10	17	165.74	13.8	165.23	163.50	3.2	4,645	0.07%
2022/06/09	22	165.14	21.3	165.15	165.50	0.7	4,636	0.01%
2022/06/08	174	169.47	133	168.29	168.00	41	4,627	0.89%	大買/大賣/
2022/06/07	92.6	164.80	75	164.37	168.00	17.6	4,564	0.39%
2022/06/06	22.4	157.42	15	156.33	157.50	7.4	4,476	0.17%
2022/06/02	7	156.86	7.1	156.43	156.00	-0.1	4,511	0.00%
2022/06/01	53	157.46	65.1	158.32	156.50	-12.1	4,580	-0.26%
2022/05/31	30	159.00	25.3	159.05	158.00	4.7	4,717	0.10%
2022/05/30	268.2	158.05	25.6	155.52	157.50	242.7	4,666	5.20%	大買/鉅額交易
2022/05/27	35.9	149.63	19.4	147.88	150.50	16.5	4,616	0.36%
2022/05/26	17	142.53	4.9	142.41	143.50	12.1	4,578	0.26%
2022/05/25	3	140.67	3.1	141.05	140.50	-0.1	4,592	0.00%
2022/05/24	10.4	140.18	10.3	141.55	138.00	0.1	4,635	0.00%
2022/05/23	13.4	145.75	13.2	142.95	142.50	0.1	4,598	0.00%
2022/05/20	6	143.58	5.1	143.47	142.50	0.9	4,629	0.02%
2022/05/19	8.4	140.32	10.6	141.72	145.00	-2.3	4,642	-0.05%
2022/05/18	4.7	143.11	4.4	143.39	142.00	0.4	4,660	0.01%
2022/05/17	10	138.35	9.7	137.95	139.50	0.3	4,660	0.01%
2022/05/16	8.1	136.58	24.6	136.29	137.50	-16.5	4,696	-0.35%
2022/05/13	14.2	135.42	5.6	133.25	134.50	8.7	4,725	0.18%
2022/05/12	57.4	135.78	61	134.49	130.50	-3.6	4,779	-0.08%
2022/05/11	15	136.60	62.2	135.13	135.00	-47.2	4,842	-0.97%
2022/05/10	11.3	137.73	11.6	138.05	140.00	-0.3	4,924	-0.01%
2022/05/09	44.6	137.18	48	136.59	136.00	-3.4	5,033	-0.07%
2022/05/06	41.3	145.40	123.6	144.05	146.00	-82.3	5,039	-1.63%	大賣/
2022/05/05	29.6	154.42	33.2	153.59	152.00	-3.5	5,093	-0.07%
2022/05/04	5	149.00	6.4	148.75	150.50	-1.4	5,156	-0.03%
2022/05/03	9.1	149.00	15	147.63	149.50	-5.9	5,246	-0.11%
2022/04/29	51.7	150.30	52	149.85	148.50	-0.3	5,309	-0.01%
2022/04/28	61	148.71	92.2	149.78	145.00	-31.2	5,334	-0.58%
2022/04/27	129.3	150.73	132.4	149.76	155.00	-3.1	5,350	-0.06%	大買/大賣/
2022/04/26	59	154.40	62.6	155.11	151.50	-3.6	5,405	-0.07%
2022/04/25	120.9	155.07	149.8	155.04	156.00	-28.9	5,505	-0.53%	大買/大賣/
2022/04/22	75.5	163.21	135.2	164.45	161.00	-59.7	5,508	-1.08%	大賣/
2022/04/21	72.1	170.61	76.5	170.64	173.50	-4.4	5,521	-0.08%
2022/04/20	28	170.55	30.8	171.88	170.50	-2.8	5,570	-0.05%
2022/04/19	103.2	171.60	109.3	171.73	170.50	-6.2	5,625	-0.11%	大買/大賣/
2022/04/18	134	168.37	126.6	169.21	167.00	7.4	5,661	0.13%	大買/大賣/
2022/04/15	53	169.98	64.5	169.50	166.00	-11.5	5,602	-0.20%
2022/04/14	84.8	183.18	63.5	182.52	182.00	21.3	5,580	0.38%
2022/04/13	66	183.17	57.7	184.26	180.00	8.3	5,552	0.15%
2022/04/12	41	180.99	47.5	181.81	181.00	-6.5	5,533	-0.12%
2022/04/11	47.5	188.99	65	190.18	184.50	-17.5	5,497	-0.32%
2022/04/08	204	190.18	206.3	190.89	191.50	-2.3	5,460	-0.04%	大買/大賣/
2022/04/07	155	189.77	193.1	190.64	185.50	-38.1	5,316	-0.72%	大買/大賣/
2022/04/06	130.9	192.41	79.6	190.93	194.50	51.3	5,224	0.98%	大買/
2022/04/01	53	191.75	34.6	192.61	188.50	18.4	5,154	0.36%
2022/03/31	37	188.70	52.7	187.25	190.00	-15.7	5,047	-0.31%
2022/03/30	36	193.36	36.1	194.03	191.50	-0.1	4,984	0.00%
2022/03/29	141	192.00	210.7	192.36	192.50	-69.7	4,939	-1.41%	大買/大賣/
2022/03/28	87	192.88	134.1	192.60	196.00	-47.1	5,141	-0.92%	大賣/
2022/03/25	272.3	194.88	251.1	194.53	193.00	21.3	5,235	0.41%	大買/大賣/
2022/03/24	388.2	189.46	242.8	188.36	189.50	145.5	5,126	2.84%	大買/大賣/鉅額交易
2022/03/23	129.8	178.29	129.4	177.01	178.50	0.4	5,043	0.01%	大買/大賣/
2022/03/22	102	170.96	71	169.30	172.00	31	5,159	0.60%	大買/
2022/03/21	170	171.51	174	171.40	170.00	-4	5,398	-0.07%	大買/大賣/
2022/03/18	189	164.43	182.1	163.85	166.00	6.9	5,608	0.12%	大買/大賣/
2022/03/17	75.2	156.84	85.1	156.98	161.50	-9.9	5,845	-0.17%
2022/03/16	43.6	147.93	44.3	147.67	147.00	-0.7	6,157	-0.01%
2022/03/15	30.6	144.85	36	146.20	143.00	-5.4	6,282	-0.09%
2022/03/14	40.2	152.71	45.6	152.17	152.00	-5.4	6,503	-0.08%
2022/03/11	37.2	150.35	57.1	149.81	150.50	-20	6,564	-0.30%
2022/03/10	43.3	152.17	38.6	152.08	153.00	4.7	6,588	0.07%
2022/03/09	31.1	144.78	26.2	144.31	147.00	4.9	6,593	0.07%
2022/03/08	43.4	141.98	48.7	143.23	142.00	-5.3	6,692	-0.08%
2022/03/07	61	151.07	74.7	152.66	146.00	-13.7	6,859	-0.20%
2022/03/04	94.6	165.86	120.8	165.22	161.00	-26.1	6,884	-0.38%	大賣/
2022/03/03	14	158.86	16	160.12	158.00	-2	6,781	-0.03%
2022/03/02	44	157.13	48.1	156.44	157.00	-4.1	6,852	-0.06%
2022/03/01	30	158.79	34.2	156.98	158.00	-4.1	7,028	-0.06%
2022/02/25	31.1	151.52	25.3	151.23	152.00	5.8	7,185	0.08%
2022/02/24	17	149.99	28.6	149.17	147.00	-11.6	7,251	-0.16%
2022/02/23	2	156.00	2.4	156.57	158.00	-0.4	7,316	-0.01%
2022/02/22	27	154.15	22.9	155.56	155.50	4.1	7,547	0.05%
2022/02/21	16	162.28	16	162.91	161.50	0	7,606	0.00%
2022/02/18	37	161.68	42	162.00	164.00	-5	7,746	-0.06%
2022/02/17	21	162.45	21.1	162.78	162.50	-0.1	7,779	0.00%
2022/02/16	42	163.73	46.6	163.63	160.50	-4.6	7,840	-0.06%
2022/02/15	34	160.99	48.2	160.22	157.50	-14.2	7,863	-0.18%
2022/02/14	52	161.10	48.6	161.79	159.00	3.4	7,875	0.04%
2022/02/11	58.3	165.07	59.2	165.27	169.50	-0.9	7,904	-0.01%
2022/02/10	32.4	170.33	86.3	168.57	168.00	-53.9	7,850	-0.69%
2022/02/09	51.3	170.47	61.8	170.08	168.00	-10.5	7,817	-0.13%
2022/02/08	72	163.63	50.3	162.98	162.00	21.7	7,739	0.28%
2022/02/07	42.1	159.69	158.5	160.08	166.50	-116.4	7,761	-1.50%	大賣/鉅額交易
2022/01/26	25	165.34	103.4	166.28	167.00	-78.4	7,763	-1.01%	大賣/
2022/01/25	38.1	168.12	66.9	173.42	165.00	-28.8	8,010	-0.36%
2022/01/24	13.1	175.38	23	173.83	182.00	-9.9	8,091	-0.12%
2022/01/21	16.1	180.62	14.4	181.58	178.00	1.7	8,263	0.02%
2022/01/20	30.2	188.39	26.1	188.72	185.50	4.1	8,419	0.05%
2022/01/19	31	196.19	30.1	196.74	196.00	0.9	8,409	0.01%
2022/01/18	21.7	202.09	21.6	203.19	196.50	0.1	8,322	0.00%
2022/01/17	18.4	193.73	31.3	193.18	194.50	-12.9	8,188	-0.16%
2022/01/14	49.3	190.67	50.7	188.01	195.00	-1.4	8,172	-0.02%
2022/01/13	56.4	185.06	62.6	184.10	190.00	-6.2	8,114	-0.08%
2022/01/12	57	180.60	47.6	181.05	183.00	9.4	8,051	0.12%
2022/01/11	50.2	189.58	42.4	191.43	182.50	7.8	8,002	0.10%
2022/01/10	8	187.38	2	190.25	202.50	6	7,932	0.08%
2022/01/07	7	194.71	24	193.17	189.50	-17	7,931	-0.21%
2022/01/06	2	210.00	2	210.53	209.00	0	7,883	0.00%
2022/01/05	0	0.00	3	210.00	211.50	-3	7,914	-0.04%
2022/01/04	0	0.00	1	214.00	213.00	-1	7,936	-0.01%
2022/01/03	28	211.89	0	0.00	212.00	28	7,925	0.35%
2021/12/30	0	0.00	2	215.00	214.50	-2	7,919	-0.03%
2021/12/28	1	211.00	1	213.00	211.00	0	7,912	0.00%
2021/12/27	0	0.00	2	215.75	215.00	-2	7,905	-0.03%
2021/12/24	2	210.75	6	214.17	211.00	-4	7,896	-0.05%
2021/12/23	3	214.00	4.1	214.11	213.50	-1.1	7,881	-0.01%
2021/12/22	59.3	221.59	61.4	221.68	220.50	-2.1	7,867	-0.03%
2021/12/21	51.8	214.54	66.3	213.21	213.00	-14.5	7,563	-0.19%
2021/12/20	62.3	212.93	420.9	216.44	208.00	-358.5	7,314	-4.90%	大賣/鉅額交易
2021/12/17	295.3	212.42	1,518.1	215.58	217.50	-1,222.8	7,101	-17.22%	大買/大賣/鉅額交易
2021/12/16	1,803.9	215.53	256	208.71	216.00	1,547.9	6,839	22.63%	大買/大賣/鉅額交易
2021/12/15	512.1	191.77	1,121.2	193.59	196.50	-609.1	6,588	-9.24%	大買/大賣/鉅額交易
2021/12/14	927	191.74	2,254.2	196.69	194.50	-1,327.2	6,288	-21.10%	大買/大賣/鉅額交易
2021/12/13	2,250.4	204.20	96	198.07	204.50	2,154.5	5,920	36.39%	大買/鉅額交易
2021/12/10	146.8	183.52	63.9	187.00	186.00	82.9	5,557	1.49%	大買/
2021/12/09	43	179.03	103.4	182.54	177.50	-60.4	5,176	-1.17%	大賣/
2021/12/08	160.9	180.96	98	180.45	182.50	62.9	5,027	1.25%	大買/
2021/12/07	6	167.25	10.3	166.48	166.00	-4.3	4,775	-0.09%
2021/12/06	1.5	165.67	2.1	161.65	165.00	-0.6	4,693	-0.01%
2021/12/03	11	161.05	25.3	160.89	162.00	-14.3	4,643	-0.31%
2021/12/02	517.1	163.95	88.9	162.37	160.00	428.3	4,593	9.32%	大買/鉅額交易
2021/12/01	397	152.22	869.3	152.42	160.00	-472.3	4,451	-10.61%	大買/大賣/鉅額交易
2021/11/30	58	173.93	23.5	171.91	168.00	34.5	4,211	0.82%
2021/11/29	17.3	167.97	27.6	166.38	170.00	-10.3	4,107	-0.25%
2021/11/26	36.7	170.49	21.3	170.83	170.00	15.4	4,028	0.38%
2021/11/25	78.1	179.68	45.1	183.13	175.00	33	3,948	0.84%
2021/11/24	17.8	176.83	17	176.32	183.00	0.8	3,734	0.02%
2021/11/23	55	172.34	13.7	171.70	166.50	41.3	3,525	1.17%
2021/11/22	40	174.31	50.9	176.20	173.00	-10.9	3,419	-0.32%
2021/11/19	80.1	173.62	53	171.08	180.00	27.1	3,292	0.82%
2021/11/18	13	167.15	12.9	166.60	164.00	0.1	3,025	0.00%
2021/11/17	102.8	167.71	28.9	168.53	171.00	73.9	2,917	2.53%	大買/
2021/11/16	4	177.25	8	180.75	179.00	-4	2,747	-0.15%
2021/11/15	4	167.88	3	175.00	180.00	1	2,678	0.04%
2021/11/12	2	152.00	1	164.00	164.00	1	2,580	0.04%
2021/11/11	4	149.88	21	148.17	152.50	-17	2,493	-0.68%
2021/11/10	3	151.33	2.7	150.69	154.50	0.3	2,433	0.01%
2021/11/09	0.2	142.28	19	146.16	145.00	-18.8	2,330	-0.81%
2021/11/08	4	149.00	6	148.08	150.00	-2	2,286	-0.09%
2021/11/05	6.5	142.69	10	139.02	144.50	-3.5	2,213	-0.16%
2021/11/04	25	149.46	22	144.77	140.50	3	2,155	0.14%
2021/11/03	16.3	138.20	3	140.50	145.00	13.3	2,053	0.65%
2021/11/02	154.8	134.03	167.3	135.31	132.00	-12.5	1,962	-0.64%	大買/大賣/
2021/11/01	44	133.41	30	132.34	136.50	14	1,616	0.86%
2021/10/29	232	118.82	119.6	118.67	124.50	112.4	1,427	7.87%	大買/大賣/鉅額交易
2021/10/28	1,049	113.15	1,899.1	113.36	113.50	-850.1	1,172	-72.47%	大買/大賣/鉅額交易
2021/10/27	1,135	103.50	158	103.50	103.50	977	946	103.20%	大買/大賣/鉅額交易
2021/10/26	4.2	93.80	2	93.85	94.30	2.2	880	0.25%
2021/10/25	4.3	92.39	5	91.80	92.40	-0.7	858	-0.08%
2021/10/22	2.6	90.70	6.1	91.14	92.10	-3.5	854	-0.41%
2021/10/21	9	89.69	9.9	89.73	89.70	-0.8	874	-0.09%
2021/10/20	20	90.40	17.8	90.10	90.30	2.2	844	0.26%
2021/10/19	23.7	88.97	19	85.40	89.00	4.7	807	0.58%
2021/10/18	64	85.66	14	86.73	85.40	50	770	6.49%
2021/10/15	29.4	84.54	30	83.95	85.00	-0.6	750	-0.09%
2021/10/14	11.1	83.19	10	83.00	83.30	1.1	724	0.15%
2021/10/13	21	82.27	3	80.80	83.00	18	692	2.60%
2021/10/12	6.9	80.53	6.1	80.40	80.20	0.9	649	0.13%
2021/10/08	1	77.60	1	77.50	77.50	0	604	0.00%
2021/10/07	2	77.95	1	78.70	77.70	1	599	0.17%
2021/10/06	7.1	78.01	2	76.40	77.10	5.1	593	0.86%
2021/10/05	1	75.00	0	0.00	75.00	1	580	0.17%
2021/10/04	3	75.13	4	75.47	74.70	-1	590	-0.17%
2021/10/01	10	75.31	9.2	75.25	75.80	0.8	586	0.13%
2021/09/30	1	77.80	1	78.00	77.70	0	567	0.00%
2021/09/29	11	78.30	9	79.27	77.50	2	556	0.36%
2021/09/28	0	0.00	4	79.20	79.30	-4	524	-0.76%
2021/09/27	11.1	78.50	5	78.88	78.10	6.1	501	1.21%
2021/09/24	3	78.37	3	78.53	78.50	0	485	0.00%
2021/09/23	15	77.71	23	77.65	78.50	-8	466	-1.71%
2021/09/22	4	78.50	5	77.18	76.50	-1	437	-0.23%
2021/09/17	10	76.50	1	77.00	76.60	9	401	2.24%
2021/09/16	5	74.40	5	77.20	74.30	0	383	0.00%
2021/09/15	2	74.70	13	75.78	76.40	-11	369	-2.98%
2021/09/14	1	74.50	1	72.80	74.00	0	342	0.00%
2021/09/10	1	72.20	1	72.50	72.40	0	337	0.00%
2021/09/09	1	71.80	1	72.00	72.50	0	336	0.00%
2021/09/08	1	71.00	1	70.60	70.80	0	333	0.00%
2021/09/06	4	72.58	4	73.45	71.60	0	328	0.00%
2021/09/01	10	73.85	0	0.00	74.00	10	309	3.23%
2021/08/31	2	73.50	2	72.85	74.00	0	296	0.00%
2021/08/30	4	71.13	4	71.00	71.10	0	273	0.00%
2021/08/24	0	0.00	1	68.10	67.20	-1	266	-0.38%
2021/08/18	0	0.00	2	67.20	68.30	-2	266	-0.75%
2021/08/17	1	68.00	1	68.70	67.80	0	265	0.00%
2021/08/16	0	66.90	0	0.00	67.60	0	265	0.00%
2021/08/13	0	0.00	0	70.40	68.50	0	264	0.00%
2021/08/12	0	68.70	0	0.00	70.00	0	261	0.00%
2021/08/06	3	72.97	2	73.65	72.70	1	262	0.38%
2021/08/04	0	0.00	2	69.75	70.10	-2	261	-0.76%
2021/07/29	0	0.00	2	68.50	68.10	-2	264	-0.76%
2021/07/28	1	67.30	13	68.88	68.50	-12	263	-4.56%
2021/07/27	18	71.68	2.2	72.63	72.00	15.8	258	6.11%
2021/07/26	0	68.50	0	0.00	68.70	0	210	0.00%
2021/07/20	1	68.80	0	0.00	69.00	1	214	0.47%
2021/07/19	0.2	70.00	0	0.00	69.90	0.2	219	0.11%
2021/07/16	0	0.00	1	69.40	70.00	-1	225	-0.44%
2021/07/14	0	0.00	0.1	68.90	68.90	-0.1	231	-0.04%
2021/07/09	2.1	71.83	3	71.60	70.70	-0.9	243	-0.37%
2021/07/08	2	70.60	1	69.50	70.70	1	232	0.43%
2021/07/07	0	67.60	0	0.00	68.90	0	234	0.00%
2021/07/01	0	0.00	1	69.10	68.70	-1	262	-0.38%
2021/06/21	1	66.30	0	0.00	65.20	1	275	0.36%
2021/06/15	1	66.50	1	67.20	67.30	0	284	0.00%
2021/06/11	0	0.00	3	66.70	66.70	-3	286	-1.05%
2021/05/25	0	0.00	5	64.54	64.30	-5	320	-1.56%
2021/05/13	1	63.60	3	61.77	63.00	-2	365	-0.55%
2021/05/12	4	62.30	2	62.25	61.80	2	360	0.56%
2021/05/03	0	0.00	1	72.01	71.20	-1	354	-0.29%
2021/04/29	0	0.00	1	73.20	73.40	-1	355	-0.28%
2021/04/26	2	72.75	0	0.00	72.60	2	459	0.44%
2021/04/22	1	75.90	0	0.00	73.20	1	461	0.22%
2021/04/19	0	0.00	1	75.80	76.00	-1	457	-0.22%
2021/04/06	0	0.00	1	73.40	73.40	-1	418	-0.24%
2021/04/01	2	72.65	2	72.85	72.50	0	418	0.00%
2021/03/26	1	72.10	0	0.00	72.90	1	410	0.24%
2021/03/24	0.2	73.30	0	0.00	73.00	0.2	405	0.05%
2021/03/23	0.2	73.20	0	0.00	73.30	0.2	402	0.05%
2021/03/22	0.2	74.10	0	0.00	73.90	0.2	399	0.05%
2021/03/19	0.3	75.00	0	0.00	74.90	0.3	399	0.08%
2021/03/18	0	0.00	9	75.98	75.90	-9	396	-2.27%
2021/03/16	0.1	74.80	0	0.00	76.00	0.1	394	0.02%
2021/03/12	0	0.00	2	75.50	75.40	-2	396	-0.50%
2021/03/09	0	0.00	2	73.55	74.40	-2	410	-0.49%
2021/03/08	9	75.00	0	0.00	73.60	9	408	2.20%
2021/02/26	0	0.00	5	77.90	77.60	-5	402	-1.24%
2021/02/24	3	77.83	3.6	77.69	77.80	-0.6	399	-0.14%
2021/02/23	4	78.25	6.4	78.08	78.40	-2.4	398	-0.61%
2021/02/22	0	0.00	1	78.40	78.00	-1	390	-0.26%
2021/02/19	0	0.00	2	75.55	76.60	-2	380	-0.53%
2021/02/05	0	0.00	7	72.50	72.20	-7	361	-1.94%
2021/02/02	1	70.90	0	0.00	70.20	1	358	0.28%
2021/02/01	1	69.40	1	69.80	69.60	0	359	0.00%
2021/01/28	1	71.50	0	0.00	71.20	1	356	0.28%
2021/01/27	1	71.60	0	0.00	70.80	1	353	0.28%
2021/01/26	1	71.40	1	71.70	70.90	0	346	0.00%
2021/01/22	0	0.00	1	72.00	71.80	-1	337	-0.30%
2021/01/21	9	72.56	26	73.60	72.50	-17	332	-5.12%
2021/01/20	36	78.35	21	79.83	76.90	15	310	4.82%
2021/01/19	13	76.48	9	77.34	80.90	4	266	1.50%
2021/01/18	10	72.84	2	73.40	73.60	8	225	3.55%
2021/01/12	1	73.30	0	0.00	72.40	1	211	0.47%
2021/01/11	0	0.00	1	73.90	74.10	-1	207	-0.48%
2021/01/08	0	0.00	5	71.40	71.30	-5	201	-2.48%
2021/01/07	5	72.38	0	0.00	71.90	5	199	2.50%
2020/12/30	0	0.00	1	71.60	71.30	-1	191	-0.52%
2020/12/23	0	0.00	5	71.70	71.70	-5	187	-2.66%
2020/12/22	2	72.60	0	0.00	71.70	2	190	1.05%
2020/12/18	0	0.00	0	73.00	72.40	0	194	0.00%
2020/12/17	0	71.20	0	0.00	72.60	0	195	0.00%
2020/12/15	0	0.00	0.1	72.50	71.60	-0.1	197	-0.05%
2020/12/11	0.1	71.00	0	0.00	73.10	0.1	195	0.05%
2020/12/08	1	75.10	0	0.00	75.50	1	198	0.50%
2020/12/07	2	75.80	1	76.40	76.60	1	197	0.51%
2020/12/04	0	0.00	1	74.60	76.20	-1	193	-0.52%
2020/12/01	0	0.00	1	73.70	74.10	-1	187	-0.53%
2020/11/30	1	74.20	0	0.00	74.00	1	192	0.52%
2020/11/24	1	74.00	0	0.00	73.00	1	197	0.51%
2020/11/20	1	73.30	0	0.00	73.50	1	195	0.51%
2020/11/16	4	70.90	0	0.00	70.50	4	201	1.98%
2020/11/09	5	70.40	1	70.20	70.40	4	209	1.91%
2020/11/04	1	67.90	0	0.00	68.00	1	214	0.47%
2020/11/02	0	0.00	1	67.40	67.10	-1	220	-0.45%
2020/10/28	3	69.20	0	0.00	68.60	3	234	1.28%
2020/10/27	2	69.55	0	0.00	69.50	2	237	0.84%
2020/10/26	1	70.10	1	70.00	69.90	0	248	0.00%
2020/10/20	0	0.00	1	71.30	71.10	-1	276	-0.36%
2020/10/16	0	0.00	2	73.10	71.50	-2	285	-0.70%
2020/10/15	0	0.00	2	71.55	72.60	-2	286	-0.70%
2020/10/14	1	70.10	0	0.00	71.00	1	290	0.34%
2020/10/07	0	0.00	3	71.80	71.90	-3	321	-0.93%
2020/10/05	8	72.18	0	0.00	72.00	8	338	2.36%
2020/09/29	0	0.00	1	71.20	71.00	-1	365	-0.27%
2020/09/25	8	69.51	0	0.00	69.50	8	420	1.90%
2020/09/24	0	0.00	13	70.76	70.80	-13	439	-2.96%
2020/09/23	0	0.00	1	72.20	72.30	-1	442	-0.23%
2020/09/22	1	72.80	0	0.00	72.80	1	454	0.22%
2020/09/21	2	73.10	1	73.70	73.10	1	462	0.22%
2020/09/15	0	0.00	1	74.40	74.60	-1	597	-0.17%
2020/09/14	0	0.00	2	74.05	74.30	-2	607	-0.33%
2020/09/11	1	72.40	1	72.20	72.40	0	613	0.00%
2020/09/09	5	74.22	0	0.00	74.50	5	611	0.82%
2020/09/08	0	0.00	18	75.02	74.80	-18	613	-2.93%
2020/09/07	1	76.30	0	0.00	76.30	1	617	0.16%
2020/09/04	1	77.50	0	0.00	77.50	1	621	0.16%
2020/09/03	1	79.10	0	0.00	79.10	1	628	0.16%
2020/09/02	0	0.00	2	80.50	80.50	-2	631	-0.32%
2020/08/31	0	0.00	1	77.90	77.50	-1	652	-0.15%
2020/08/25	0	0.00	1	77.50	77.50	-1	671	-0.15%
2020/08/21	0	0.00	1	75.30	75.70	-1	678	-0.15%
2020/08/20	1	73.90	2	75.10	73.90	-1	679	-0.15%
2020/08/19	2	78.50	0	0.00	77.60	2	669	0.30%
2020/08/14	0	0.00	1	79.80	79.80	-1	671	-0.15%
2020/08/12	11	80.17	0	0.00	80.70	11	672	1.64%
2020/08/10	0	0.00	11	81.05	80.90	-11	673	-1.63%
2020/08/04	0	0.00	17	83.83	83.50	-17	684	-2.48%
2020/08/03	12	83.39	0	0.00	83.20	12	684	1.75%
2020/07/29	0	0.00	2	76.85	77.90	-2	672	-0.30%
2020/07/27	2	73.45	17	76.75	74.00	-15	673	-2.23%
2020/07/24	0	0.00	1	78.70	78.50	-1	674	-0.15%
2020/07/23	0	0.00	9	81.04	80.40	-9	682	-1.32%
2020/07/22	5	82.08	0	0.00	81.90	5	686	0.73%
2020/07/21	25	81.00	1	80.90	81.30	24	688	3.49%
2020/07/20	0	0.00	2	79.00	79.60	-2	693	-0.29%
2020/07/17	0	0.00	3	81.13	79.00	-3	691	-0.43%
2020/07/16	0	0.00	52	81.40	81.10	-52	691	-7.52%
2020/07/15	65	85.56	0	0.00	85.20	65	691	9.40%
2020/07/14	0	0.00	11	85.55	85.40	-11	684	-1.61%
2020/07/10	1	86.30	11	86.01	85.50	-10	687	-1.45%
2020/07/09	0	0.00	2	87.70	87.50	-2	682	-0.29%
2020/07/07	2	92.65	0	0.00	89.00	2	662	0.30%
2020/07/06	17	91.28	1	91.50	91.20	16	653	2.45%
2020/07/03	6	90.28	4	90.00	89.40	2	628	0.32%
2020/07/01	3	87.93	6	87.25	87.00	-3	612	-0.49%
2020/06/29	0	0.00	3	86.27	85.10	-3	596	-0.50%
2020/06/24	2	90.50	13	88.81	88.50	-11	579	-1.90%
2020/06/23	7	89.83	10	90.00	90.10	-3	560	-0.54%
2020/06/22	1	84.10	0	0.00	84.10	1	483	0.21%
2020/06/19	1	82.30	0	0.00	81.60	1	482	0.21%
2020/06/18	2	82.00	1	80.70	82.20	1	483	0.21%
2020/06/17	2	80.65	0	0.00	80.30	2	483	0.41%
2020/06/15	0	0.00	3	79.50	79.30	-3	505	-0.59%
2020/06/12	1	79.20	1	78.00	79.00	0	508	0.00%
2020/06/09	3	81.60	0	0.00	80.90	3	530	0.57%
2020/06/05	0	0.00	16	80.04	80.00	-16	523	-3.06%
2020/06/04	5	78.30	0	0.00	78.50	5	524	0.95%
2020/06/02	0	0.00	25	77.22	77.80	-25	526	-4.75%
2020/06/01	0	0.00	1.8	76.52	76.40	-1.8	524	-0.35%
2020/05/26	1	75.70	0	0.00	74.10	1	537	0.19%
2020/05/25	0	0.00	1	75.00	74.60	-1	536	-0.19%
2020/05/22	1	73.00	0	0.00	72.70	1	537	0.19%
2020/05/19	2	73.30	1	73.30	72.50	1	544	0.18%
2020/05/14	0	0.00	15	74.98	74.00	-15	543	-2.76%
2020/05/13	0	0.00	2	76.30	75.80	-2	543	-0.37%
2020/05/11	1	76.40	3	77.37	77.10	-2	552	-0.36%
2020/05/05	8	76.79	0	0.00	75.40	8	558	1.43%
2020/05/04	0	74.50	6	74.00	74.90	-6	559	-1.07%
2020/04/30	5	75.78	0	0.00	75.20	5	567	0.88%
2020/04/29	5	74.56	0	0.00	74.20	5	587	0.85%
2020/04/28	0	0.00	16	75.13	74.60	-16	587	-2.73%
2020/04/27	0	0.00	3	74.20	74.20	-3	609	-0.49%
2020/04/24	0	0.00	5	72.66	72.80	-5	605	-0.83%
2020/04/23	0	0.00	7	72.16	72.30	-7	601	-1.16%
2020/04/22	0	0.00	4	69.15	70.50	-4	594	-0.67%
2020/04/21	1	69.60	0	0.00	69.60	1	592	0.17%
2020/04/15	24	72.66	0	0.00	72.50	24	585	4.10%
2020/04/14	12	72.31	0	0.00	72.30	12	587	2.04%
2020/04/13	7	69.50	0	0.00	70.60	7	585	1.20%
2020/04/10	11	69.95	1	69.50	70.10	10	589	1.70%
2020/04/09	4	69.98	0	0.00	69.10	4	596	0.67%
2020/04/08	5	71.32	0	0.00	71.30	5	587	0.85%
2020/04/07	6	69.03	0	0.00	69.40	6	586	1.02%
2020/03/25	2	66.60	1	67.00	66.00	1	670	0.15%
2020/03/24	8	63.93	0	0.00	63.40	8	663	1.21%
2020/03/23	10	61.00	7.2	58.50	61.20	2.8	660	0.42%
2020/03/20	5	58.00	1	59.50	59.50	4	659	0.61%
2020/03/19	1	55.20	16	54.10	54.10	-15	654	-2.29%
2020/03/17	2	62.60	2	59.10	61.30	0	639	0.00%
2020/03/16	3	66.67	0	0.00	64.50	3	635	0.47%
2020/03/13	2	65.25	2	65.20	66.80	0	633	0.00%
2020/03/12	28	74.53	28	74.05	71.50	0	615	0.00%
2020/03/10	0	0.00	1	75.10	77.00	-1	621	-0.16%
2020/03/09	0	0.00	13	79.20	78.30	-13	615	-2.11%
2020/03/03	1	81.00	0	0.00	80.80	1	620	0.16%
2020/03/02	0	0.00	6	79.82	80.00	-6	622	-0.96%
2020/02/27	89	83.06	81	82.74	80.30	8	622	1.29%
2020/02/20	0	0.00	33	81.73	81.70	-33	635	-5.20%
2020/02/18	1	82.00	0	0.00	81.00	1	644	0.16%
2020/02/13	1	81.50	0	0.00	81.00	1	664	0.15%
2020/02/10	0	0.00	6	78.62	79.10	-6	699	-0.86%
2020/02/04	0	0.00	12	80.53	81.30	-12	732	-1.64%
2020/02/03	6	74.02	2	75.75	79.50	4	734	0.54%
2020/01/31	4	82.18	0	0.00	80.80	4	717	0.56%
2020/01/30	2	81.30	11	81.24	81.20	-9	719	-1.25%
2020/01/20	0	0.00	1	90.50	90.20	-1	697	-0.14%
2020/01/17	3	90.70	0	0.00	90.70	3	712	0.42%
2020/01/16	0	0.00	1	90.80	90.40	-1	735	-0.14%
2020/01/14	15	91.70	21	91.04	91.80	-6	795	-0.75%
2020/01/13	9	90.78	1	89.00	90.80	8	801	1.00%
2020/01/09	0	0.00	2	89.60	89.70	-2	844	-0.24%
2020/01/08	0	0.00	4	89.53	89.60	-4	851	-0.47%
2020/01/07	3	91.50	1	90.80	90.60	2	884	0.23%
2020/01/06	0	0.00	3	91.90	91.10	-3	891	-0.34%
2020/01/03	7	95.04	9	93.92	93.40	-2	895	-0.22%
2020/01/02	1	94.90	10	94.85	94.90	-9	935	-0.96%
2019/12/31	0	0.00	4	94.30	93.80	-4	951	-0.42%
2019/12/30	1	94.30	46	93.68	94.00	-45	962	-4.67%
2019/12/27	0	0.00	4	95.38	95.20	-4	965	-0.41%
2019/12/26	0	0.00	11	95.29	95.40	-11	966	-1.14%
2019/12/25	1	96.00	21	95.64	96.30	-20	963	-2.08%
2019/12/24	49	93.88	2	94.00	94.60	47	948	4.95%
2019/12/23	0	0.00	3	91.10	90.00	-3	935	-0.32%
2019/12/20	0	0.00	1	92.10	91.90	-1	944	-0.11%
2019/12/19	2	93.00	1	92.10	92.60	1	965	0.10%
2019/12/18	13	92.13	25	92.71	92.10	-12	972	-1.23%
2019/12/17	12	92.09	20	91.43	92.10	-8	981	-0.81%
2019/12/13	1	92.50	0	0.00	91.00	1	1,000	0.10%
2019/12/12	1	92.60	1	91.00	91.00	0	1,014	0.00%
2019/12/11	0	0.00	1	93.30	92.00	-1	1,035	-0.10%
2019/12/09	1	93.10	0	0.00	92.10	1	1,067	0.09%
2019/12/06	14	93.59	0	0.00	92.20	14	1,116	1.25%
2019/12/05	30	91.97	5	90.90	92.00	25	1,121	2.23%
2019/12/04	8	90.15	1	90.60	89.80	7	1,139	0.61%
2019/12/03	3	89.70	0	0.00	90.00	3	1,174	0.26%
2019/12/02	0	0.00	6	89.02	89.80	-6	1,196	-0.50%
2019/11/22	5	92.10	0	0.00	91.50	5	1,511	0.33%
2019/11/20	7	91.40	1	90.80	91.10	6	1,688	0.36%
2019/11/19	3	89.90	1	89.10	89.50	2	1,721	0.12%
2019/11/18	0	0.00	4	88.70	87.70	-4	1,772	-0.23%
2019/11/15	6	88.80	0.5	88.80	88.50	5.5	1,929	0.29%
2019/11/14	1	89.10	0	0.00	88.70	1	1,944	0.05%
2019/11/13	6	89.05	3	88.37	88.40	3	1,960	0.15%
2019/11/12	1	88.20	2	88.30	88.50	-1	1,976	-0.05%
2019/11/11	32	88.55	35	88.15	88.90	-3	1,999	-0.15%
2019/11/08	4	93.78	0	0.00	94.00	4	2,011	0.20%
2019/11/07	16	92.89	4	92.68	92.70	12	2,060	0.58%
2019/11/06	0	0.00	1	94.60	94.70	-1	2,122	-0.05%
2019/11/05	43	94.83	97	95.79	94.80	-54	2,159	-2.50%
2019/11/04	45	96.37	0	0.00	96.10	45	2,201	2.04%
2019/11/01	0	0.00	5	94.38	94.70	-5	2,259	-0.22%
2019/10/31	3	94.90	0	0.00	95.20	3	2,396	0.13%
2019/10/30	5	95.92	2	95.70	95.90	3	2,594	0.12%
2019/10/29	0	0.00	8	96.36	95.80	-8	2,639	-0.30%
2019/10/28	25	97.68	77	97.75	97.70	-52	2,690	-1.93%
2019/10/25	57	97.35	8	97.88	97.60	49	2,747	1.78%
2019/10/24	1	98.10	109	98.32	97.80	-108	2,914	-3.71%	大賣/鉅額交易
2019/10/23	116	97.11	53	95.98	97.80	63	3,121	2.02%	大買/
2019/10/22	55	95.20	0	0.00	95.00	55	3,101	1.77%
2019/10/21	0	0.00	19	94.08	94.60	-19	3,158	-0.60%
2019/10/18	1	94.30	0	0.00	94.30	1	3,198	0.03%
2019/10/17	5	94.60	12.1	94.63	93.80	-7.1	3,206	-0.22%
2019/10/15	10	92.58	2	94.50	92.10	8	3,174	0.25%
2019/10/09	4	94.90	14	95.27	95.00	-10	3,151	-0.32%
2019/10/08	18	94.50	26	98.15	94.40	-8	3,156	-0.25%
2019/10/07	38	98.10	0	0.00	98.10	38	3,112	1.22%
2019/10/03	1	101.00	2	100.50	101.00	-1	3,121	-0.03%
2019/10/02	1	101.50	0	0.00	102.00	1	3,123	0.03%
2019/09/27	2	103.75	10	102.00	101.00	-8	3,132	-0.26%
2019/09/26	6	105.08	2	103.00	104.00	4	3,135	0.13%
2019/09/25	0	0.00	16	102.91	103.00	-16	3,140	-0.51%
2019/09/24	5	103.60	23	103.65	103.50	-18	3,180	-0.57%
2019/09/23	1	102.50	10.1	101.95	102.50	-9.1	3,165	-0.29%
2019/09/20	1	101.50	0	0.00	102.50	1	3,165	0.03%
2019/09/17	2	100.00	3	101.00	100.00	-1	3,165	-0.03%
2019/09/16	0	0.00	26	102.56	101.50	-26	3,193	-0.81%
2019/09/12	1	103.00	1	103.00	103.50	0	3,203	0.00%
2019/09/11	10	103.45	2	103.50	103.00	8	3,199	0.25%
2019/09/10	11	103.50	4	104.00	103.50	7	3,196	0.22%
2019/09/06	8	110.31	3	109.33	109.00	5	3,135	0.16%
2019/09/05	7	111.86	1	112.50	111.00	6	3,112	0.19%
2019/09/04	6	109.50	201	109.05	110.00	-195	3,082	-6.33%	大賣/鉅額交易
2019/09/03	14	111.54	18	113.31	109.00	-4	3,074	-0.13%
2019/09/02	0	0.00	1	107.50	108.50	-1	2,951	-0.03%
2019/08/30	5	108.80	2	108.00	107.00	3	2,939	0.10%
2019/08/29	8	106.19	3	106.50	106.00	5	2,915	0.17%
2019/08/28	14	108.61	1	109.00	107.50	13	2,880	0.45%
2019/08/27	4	112.38	5	112.30	110.00	-1	2,851	-0.04%
2019/08/26	6	108.25	10	108.10	108.50	-4	2,807	-0.14%
2019/08/23	25	112.32	18	111.75	111.50	7	2,792	0.25%
2019/08/22	2	109.25	0	0.00	108.00	2	2,653	0.08%
2019/08/21	3	106.67	35	107.80	107.50	-32	2,613	-1.22%
2019/08/20	156	110.40	164	110.85	107.50	-8	2,574	-0.31%	大買/大賣/
2019/08/19	4	101.25	1	101.50	102.50	3	2,430	0.12%
2019/08/16	4	100.33	4	100.35	100.50	0	2,449	0.00%
2019/08/15	4	98.40	1	99.30	99.30	3	2,464	0.12%
2019/08/14	1	103.00	0	0.00	101.00	1	2,476	0.04%
2019/08/13	10	100.80	9	100.44	100.50	1	2,484	0.04%
2019/08/12	3	104.00	81	104.27	103.50	-78	2,533	-3.08%
2019/08/08	88	110.99	8	110.88	112.00	80	2,625	3.05%
2019/08/07	0	0.00	25.4	107.72	105.50	-25.4	2,604	-0.98%
2019/08/06	15	102.83	17	105.71	108.50	-2	2,646	-0.08%
2019/08/05	12	108.75	4	108.63	107.00	8	2,683	0.30%
2019/08/02	19	112.79	305	111.15	113.50	-286	2,685	-10.65%	大賣/鉅額交易
2019/08/01	424	113.76	155	113.06	114.00	269	2,652	10.14%	大買/大賣/鉅額交易
2019/07/31	244	104.68	658	105.10	104.00	-414	2,468	-16.77%	大買/大賣/鉅額交易
2019/07/30	339	104.17	21	104.19	103.00	318	2,459	12.93%	大買/鉅額交易
2019/07/29	195	107.87	148	109.05	106.50	47	2,467	1.90%	大買/大賣/
2019/07/26	22	111.14	763	110.92	111.50	-741	2,484	-29.83%	大賣/鉅額交易
2019/07/25	1,717	109.31	944	109.73	110.50	773	2,336	33.08%	大買/大賣/鉅額交易
2019/07/24	2	99.80	9	99.53	100.50	-7	2,174	-0.32%
2019/07/23	23	99.79	21	99.37	98.60	2	2,210	0.09%
2019/07/22	37	97.46	10	96.13	97.70	27	2,208	1.22%
2019/07/19	0	0.00	3	95.60	94.50	-3	2,280	-0.13%
2019/07/18	10	93.74	0	0.00	93.80	10	2,381	0.42%
2019/07/17	0	0.00	3	93.80	93.70	-3	2,513	-0.12%
2019/07/16	1	94.50	1	95.20	94.40	0	2,644	0.00%
2019/07/15	1	93.40	1	93.30	93.30	0	2,751	0.00%
2019/07/12	0	0.00	1	93.60	93.10	-1	2,827	-0.04%
2019/07/10	90	92.23	8	91.70	92.50	82	2,971	2.76%
2019/07/09	10	93.53	67	93.43	92.30	-57	2,992	-1.90%
2019/07/08	21	95.58	18	95.45	95.70	3	2,971	0.10%
2019/07/05	2	94.90	0	0.00	95.20	2	2,990	0.07%
2019/07/04	1	95.70	1.1	95.19	94.70	-0.1	3,007	0.00%
2019/07/03	25.4	95.13	93	94.40	94.40	-67.6	3,066	-2.20%
2019/07/02	2	96.60	5	97.20	96.30	-3	3,082	-0.10%
2019/07/01	31	97.09	29	96.56	96.10	2	3,073	0.07%
2019/06/28	12	91.50	10	92.02	91.50	2	3,029	0.07%
2019/06/27	21	93.06	0	0.00	92.60	21	3,035	0.69%
2019/06/26	0	0.00	2	91.30	91.80	-2	3,035	-0.07%
2019/06/25	0	0.00	26	92.07	91.80	-26	3,033	-0.86%
2019/06/24	1	93.80	6	93.30	93.60	-5	3,021	-0.17%
2019/06/21	1	96.70	33	96.69	94.00	-32	3,014	-1.06%
2019/06/20	53	96.52	8	96.06	97.10	45	2,979	1.51%
2019/06/19	2	94.25	4	95.08	95.40	-2	2,962	-0.07%
2019/06/18	8	93.91	2	92.65	92.30	6	2,949	0.20%
2019/06/17	0	0.00	4	92.40	93.20	-4	2,940	-0.14%
2019/06/14	3	94.00	2	93.05	93.20	1	2,938	0.03%
2019/06/13	0	0.00	1	93.60	93.60	-1	2,955	-0.03%
2019/06/12	5	95.00	1	95.60	94.70	4	2,958	0.14%
2019/06/11	2	94.70	4	94.93	94.40	-2	2,967	-0.07%
2019/06/10	49	94.16	5	94.46	95.00	44	2,989	1.47%
2019/06/06	5	91.00	6	91.15	91.10	-1	2,970	-0.03%
2019/06/05	6	92.10	0	0.00	91.20	6	2,973	0.20%
2019/06/04	2	91.50	4	91.15	90.70	-2	2,991	-0.07%
2019/06/03	5	90.64	3	90.73	90.50	2	3,002	0.07%
2019/05/31	5	92.78	2	93.00	93.00	3	3,005	0.10%
2019/05/30	3	92.10	4	92.73	93.00	-1	3,008	-0.03%
2019/05/29	3	91.37	8	91.61	90.70	-5	3,002	-0.17%
2019/05/28	0	0.00	1	90.80	91.50	-1	3,010	-0.03%
2019/05/27	2	88.90	3	90.33	90.80	-1	3,003	-0.03%
2019/05/24	7	90.51	4	89.95	89.00	3	3,004	0.10%
2019/05/23	3	86.80	23	87.65	88.70	-20	3,011	-0.66%
2019/05/22	17	92.35	15	92.93	90.70	2	2,998	0.07%
2019/05/21	3	92.07	2	92.05	91.60	1	3,000	0.03%
2019/05/20	2	91.00	6	91.50	91.50	-4	3,022	-0.13%
2019/05/17	8	91.91	17	93.34	94.10	-9	2,990	-0.30%
2019/05/16	27	94.47	34	93.03	92.00	-7	2,916	-0.24%
2019/05/15	44	100.77	4	101.13	100.00	40	2,776	1.44%
2019/05/14	21	102.74	87	103.82	102.00	-66	2,728	-2.42%
2019/05/13	141	105.60	42	104.70	106.00	99	2,648	3.74%	大買/
2019/05/10	11	101.32	5	101.70	102.50	6	2,571	0.23%
2019/05/09	20	101.48	20	101.87	101.00	0	2,521	0.00%
2019/05/08	3	100.17	15	99.74	100.00	-12	2,410	-0.50%
2019/05/07	33	101.18	11	100.77	102.50	22	2,385	0.92%
2019/05/06	11	100.68	136	100.76	99.20	-125	2,340	-5.34%	大賣/鉅額交易
2019/05/03	157	105.76	27	104.56	104.50	130	2,271	5.72%	大買/鉅額交易
2019/05/02	12	101.04	13	101.19	101.50	-1	2,185	-0.05%
2019/04/30	25	100.73	4	100.05	100.50	21	2,155	0.97%
2019/04/29	3	99.83	23	100.02	99.40	-20	2,095	-0.95%
2019/04/26	14	101.14	65	100.81	101.00	-51	2,042	-2.50%
2019/04/25	42	107.25	80	104.21	104.00	-38	1,984	-1.91%
2019/04/24	70	107.37	12	103.92	103.50	58	1,889	3.07%
2019/04/23	14	104.18	18	102.14	103.00	-4	1,773	-0.23%
2019/04/22	6	99.42	53.8	99.48	105.00	-47.8	1,642	-2.91%
2019/04/19	89	96.26	45	94.22	95.60	44	1,505	2.92%
2019/04/18	50	92.68	48	92.20	90.10	2	1,385	0.14%
2019/04/17	11	91.17	62	91.89	90.00	-51	1,309	-3.89%
2019/04/16	86	90.17	61	88.58	91.00	25	1,269	1.97%
2019/04/15	50	87.16	6	87.90	86.60	44	1,155	3.81%
2019/04/12	6	84.07	8	84.23	84.10	-2	1,136	-0.18%
2019/04/11	14	83.70	13.8	84.50	83.70	0.2	1,129	0.02%
2019/04/10	2	86.50	59	85.70	87.10	-57	1,100	-5.18%
2019/04/09	15	87.53	49	87.04	86.70	-34	1,077	-3.16%
2019/04/08	86	85.45	0	0.00	86.70	86	1,004	8.57%
2019/04/01	0	0.00	12	82.82	82.30	-12	943	-1.27%
2019/03/29	0	0.00	30	82.23	82.50	-30	933	-3.21%
2019/03/28	0	0.00	5	81.60	81.80	-5	932	-0.54%
2019/03/26	0	0.00	20	81.12	81.10	-20	934	-2.14%
2019/03/22	0	0.00	55	82.66	82.00	-55	940	-5.85%
2019/03/21	53	82.16	0	0.00	82.50	53	935	5.66%
2019/03/18	0	0.00	91	81.45	81.50	-91	972	-9.36%
2019/03/14	2	81.35	31	82.31	80.70	-29	972	-2.98%
2019/03/13	23	82.33	50	81.40	82.30	-27	973	-2.77%
2019/03/12	0	0.00	5	79.90	80.00	-5	951	-0.53%
2019/03/08	12	77.67	11	77.30	78.00	1	986	0.10%
2019/03/07	15	79.67	0	0.00	79.30	15	981	1.53%
2019/03/06	19	80.06	0	0.00	81.30	19	991	1.92%
2019/03/05	24	79.69	52	80.07	79.90	-28	1,013	-2.76%
2019/03/04	3	80.90	0	0.00	80.00	3	1,009	0.30%
2019/02/27	0	0.00	19	81.37	80.30	-19	1,010	-1.88%
2019/02/26	0	0.00	2	82.70	82.20	-2	1,017	-0.20%
2019/02/25	6	83.70	59	83.33	83.40	-53	1,043	-5.08%
2019/02/22	9	82.99	6	84.40	82.10	3	1,049	0.29%
2019/02/21	22	83.64	41	83.26	84.00	-19	1,037	-1.83%
2019/02/20	36	84.05	56	84.24	84.40	-20	1,010	-1.98%
2019/02/19	13	84.29	17	83.85	85.20	-4	975	-0.41%
2019/02/18	3	81.10	0	0.00	80.80	3	912	0.33%
2019/02/15	23	80.10	6	79.45	79.60	17	900	1.89%
2019/02/14	0	0.00	52	80.12	79.70	-52	887	-5.86%
2019/02/13	0	0.00	4	80.90	80.50	-4	877	-0.46%
2019/02/12	10	80.75	0	0.00	81.00	10	879	1.14%
2019/02/11	33	82.10	0	0.00	81.30	33	868	3.80%
2019/01/24	22	77.98	0	0.00	78.40	22	818	2.69%
2019/01/23	3	77.80	14	77.41	77.50	-11	818	-1.34%
2019/01/22	0	0.00	27	77.70	78.00	-27	815	-3.31%
2019/01/21	7	79.80	9	77.93	77.80	-2	810	-0.25%
2019/01/18	0	0.00	6	79.50	79.30	-6	817	-0.73%
2019/01/17	0	0.00	9	79.13	80.20	-9	813	-1.11%
2019/01/16	82	79.75	30	79.34	80.30	52	800	6.50%
2019/01/15	12	77.88	0	0.00	78.10	12	781	1.53%
2019/01/09	0	0.00	20	78.65	77.10	-20	769	-2.60%
2019/01/04	20	76.77	5	74.90	75.20	15	759	1.98%
2019/01/02	40	77.88	0	0.00	77.60	40	754	5.31%
2018/12/26	0	0.00	3	74.90	74.80	-3	770	-0.39%
2018/12/20	6	75.67	92	75.02	75.50	-86	774	-11.11%
2018/12/19	49	76.36	7	75.90	76.20	42	764	5.49%
2018/12/18	2	76.75	22	76.59	76.10	-20	759	-2.63%
2018/12/17	0	0.00	3	80.00	78.70	-3	742	-0.40%
2018/12/14	3	80.47	3	78.90	80.00	0	736	0.00%
2018/12/12	11	80.39	17	80.70	79.70	-6	715	-0.84%
2018/12/11	2	77.00	28	77.06	78.60	-26	684	-3.80%
2018/12/07	1	78.60	0	0.00	78.90	1	658	0.15%
2018/12/06	2	77.80	28	76.78	77.10	-26	638	-4.07%
2018/12/05	0	0.00	63	79.38	78.20	-63	619	-10.17%
2018/12/04	1	79.90	5	80.76	80.40	-4	602	-0.66%
2018/12/03	22	81.57	57	80.91	79.90	-35	585	-5.98%
2018/11/30	25	79.78	1	78.60	78.70	24	555	4.32%
2018/11/29	7	78.10	70	78.63	77.70	-63	532	-11.83%
2018/11/28	33	77.72	12	77.38	77.80	21	503	4.17%
2018/11/26	0	0.00	7	74.69	75.30	-7	456	-1.53%
2018/11/23	33	74.92	16	76.10	74.50	17	446	3.81%
2018/11/22	0	0.00	9	75.78	74.80	-9	418	-2.15%
2018/11/21	0	0.00	6	73.80	73.50	-6	383	-1.57%
2018/11/20	0	0.00	5	72.82	72.30	-5	357	-1.40%
2018/11/13	1	70.40	0	0.00	70.40	1	346	0.29%
2018/11/12	4	70.85	2	71.15	70.80	2	349	0.57%
2018/11/09	31	70.05	8	70.80	70.80	23	354	6.49%
2018/11/07	6	68.77	0	0.00	68.20	6	347	1.73%
2018/11/06	10	67.89	0	0.00	67.80	10	367	2.72%
2018/11/05	15	68.56	0	0.00	68.30	15	378	3.96%
2018/11/02	34	69.51	0	0.00	69.50	34	376	9.04%
2018/11/01	12	69.38	0	0.00	69.20	12	375	3.20%
2018/10/30	1	68.70	0	0.00	68.30	1	370	0.27%
2018/10/26	4	67.60	23	67.59	67.80	-19	384	-4.94%
2018/10/25	0	0.00	3	70.10	70.30	-3	375	-0.80%
2018/10/24	16	72.86	1	72.70	72.80	15	374	4.01%
2018/10/23	52	74.76	31	74.63	72.90	21	380	5.52%
2018/10/22	0	0.00	13	72.72	73.50	-13	374	-3.47%
2018/10/18	37	73.35	1	73.80	72.50	36	383	9.40%
2018/10/16	0	0.00	1	72.00	72.00	-1	404	-0.25%
2018/10/15	3	70.60	0	0.00	70.50	3	433	0.69%
2018/10/11	0	0.00	44	66.25	67.50	-44	555	-7.92%
2018/10/09	11	71.87	8	72.41	71.50	3	596	0.50%
2018/10/08	28	75.74	0	0.00	73.00	28	713	3.93%
2018/10/05	4	73.95	5	72.00	74.70	-1	750	-0.13%
2018/10/04	0	0.00	1	74.20	74.60	-1	740	-0.13%
2018/10/02	5	73.82	7	74.33	74.90	-2	740	-0.27%
2018/10/01	11	74.02	2	74.80	74.70	9	741	1.21%
2018/09/27	1	71.90	0	0.00	71.40	1	724	0.14%
2018/09/20	2	72.00	0	0.00	70.50	2	751	0.27%
2018/09/18	0	0.00	17	70.78	71.30	-17	758	-2.24%
2018/09/07	1	68.80	15	69.81	70.50	-14	782	-1.79%
2018/09/04	1	72.60	0	0.00	72.80	1	823	0.12%
2018/09/03	14	72.58	0	0.00	72.00	14	825	1.70%
2018/08/30	51	72.24	1	72.00	71.60	50	832	6.01%
2018/08/28	6	70.55	0	0.00	69.90	6	849	0.71%
2018/08/23	0	0.00	3	68.10	68.50	-3	906	-0.33%
2018/08/20	7	69.97	0	0.00	69.60	7	904	0.77%
2018/08/14	0	0.00	1	68.30	68.50	-1	884	-0.11%
2018/08/13	3	68.00	16	67.30	68.00	-13	881	-1.47%
2018/08/10	1	71.70	0	0.00	70.80	1	868	0.12%
2018/08/01	6	74.05	0	0.00	75.90	6	830	0.72%
2018/07/31	7	74.44	0	0.00	73.80	7	826	0.85%
2018/07/30	11	74.59	0	0.00	74.20	11	826	1.33%
2018/07/27	11	75.98	0	0.00	75.40	11	820	1.34%
2018/07/25	0	0.00	3	75.80	75.90	-3	807	-0.37%
2018/07/24	0	0.00	9	75.83	76.40	-9	809	-1.11%
2018/07/23	1	75.00	12	75.45	75.00	-11	807	-1.36%
2018/07/20	15	79.77	1	78.10	80.10	14	795	1.76%
2018/07/19	4	81.05	11	81.02	78.60	-7	770	-0.91%
2018/07/18	44	83.57	75	84.67	83.50	-31	725	-4.27%
2018/07/17	25	84.34	18	85.27	82.30	7	653	1.07%
2018/07/16	52	83.67	12	82.54	84.10	40	602	6.64%
2018/07/13	5	80.24	23	80.22	79.90	-18	481	-3.74%
2018/07/10	0	0.00	12	78.60	78.00	-12	430	-2.79%
2018/07/09	15	78.73	0	0.00	78.20	15	426	3.52%
2018/07/06	0	0.00	6	75.90	77.70	-6	420	-1.43%
2018/07/05	0	0.00	76	75.88	76.00	-76	415	-18.30%
2018/07/04	0	0.00	16	76.59	76.60	-16	412	-3.88%
2018/07/03	46	78.14	2	77.60	76.30	44	411	10.70%
2018/07/02	64	80.09	7	79.91	78.10	57	404	14.09%
2018/06/28	2	78.00	17	77.27	76.90	-15	384	-3.91%
2018/06/27	22	78.75	10	78.90	77.50	12	379	3.16%
2018/06/25	0	0.00	37	78.19	77.30	-37	368	-10.05%
2018/06/22	0	0.00	3	76.73	76.10	-3	359	-0.83%
2018/06/21	0	0.00	15	75.99	76.00	-15	359	-4.17%
2018/06/20	1	75.20	0	0.00	74.70	1	358	0.28%
2018/06/15	1	79.50	0	0.00	79.10	1	344	0.29%
2018/06/14	1	79.90	0	0.00	78.90	1	339	0.29%
2018/06/13	66	81.25	2	79.50	79.50	64	335	19.06%
2018/06/12	4	77.50	0	0.00	77.00	4	301	1.33%
2018/06/11	1	76.50	1	76.50	76.50	0	298	0.00%
2018/06/06	21	77.72	0	0.00	78.00	21	291	7.20%
2018/06/05	57	76.75	3	78.50	76.80	54	280	19.22%
2018/06/04	10	78.50	10	78.30	78.00	0	268	0.00%
2018/06/01	0	0.00	6	75.00	75.70	-6	237	-2.53%
2018/05/31	0	0.00	1	71.20	71.40	-1	206	-0.48%
2018/05/22	0	0.00	2	67.00	66.00	-2	228	-0.88%
2018/05/21	0	0.00	3	66.00	65.70	-3	235	-1.28%
2018/05/18	2	64.20	0	0.00	64.20	2	236	0.84%
2018/05/14	0	0.00	1	64.60	64.50	-1	265	-0.38%
2018/05/11	2	64.80	0	0.00	64.70	2	268	0.74%
2018/05/09	3	64.80	0	0.00	64.50	3	271	1.11%
2018/05/08	20	64.55	0	0.00	64.60	20	272	7.34%
2018/05/07	0	0.00	8	64.89	65.20	-8	273	-2.92%
2018/05/04	5	63.40	0	0.00	64.40	5	271	1.84%
2018/04/30	2	60.55	43	60.27	60.50	-41	271	-15.10%
2018/04/27	4	60.38	1	60.80	60.70	3	265	1.13%
2018/04/26	1	60.20	43	60.80	60.00	-42	269	-15.61%
2018/04/25	1	61.90	4	62.18	62.00	-3	262	-1.14%
2018/04/24	0	0.00	16	63.88	63.00	-16	257	-6.22%
2018/04/23	7	65.80	86	66.00	65.00	-79	252	-31.26%
2018/04/19	0	0.00	39	68.33	68.60	-39	249	-15.66%
2018/04/17	1	67.50	143	68.70	68.20	-142	255	-55.68%	大賣/鉅額交易
2018/04/09	0	0.00	37	70.01	70.00	-37	285	-12.97%
2018/04/03	0	0.00	22	70.81	71.10	-22	296	-7.41%
2018/03/29	0	0.00	8	71.50	71.30	-8	313	-2.55%
2018/03/26	0	0.00	43	71.04	71.00	-43	321	-13.38%
2018/03/23	2	72.00	30	71.80	71.70	-28	319	-8.75%
2018/03/14	0	0.00	10	72.20	72.20	-10	349	-2.86%
2018/03/13	0	0.00	59	72.37	72.30	-59	350	-16.85%
2018/03/02	0	0.00	73	72.13	72.50	-73	394	-18.52%
2018/02/22	49	77.66	0	0.00	77.80	49	373	13.11%
2018/02/21	85	77.22	0	0.00	77.30	85	371	22.89%
2018/02/09	0	0.00	22	72.68	74.50	-22	367	-5.99%
2018/02/08	56	75.79	0	0.00	74.00	56	364	15.36%
2018/02/07	36	75.67	0	0.00	75.00	36	362	9.94%
2018/02/06	0	0.00	330	73.13	74.10	-330	363	-90.73%	大賣/鉅額交易
2018/01/29	0	0.00	8	75.43	75.20	-8	410	-1.95%
2018/01/22	45	79.20	0	0.00	77.30	45	438	10.27%
2018/01/19	20	76.50	0	0.00	76.50	20	433	4.61%
2018/01/16	8	77.30	0	0.00	77.30	8	444	1.80%
2018/01/15	25	77.30	0	0.00	77.30	25	443	5.64%
2018/01/12	44	76.49	0	0.00	76.50	44	441	9.96%
2018/01/10	0	0.00	71	72.65	73.40	-71	452	-15.69%
2018/01/09	0	0.00	68	74.52	74.80	-68	453	-14.99%
2018/01/08	15	79.13	0	0.00	77.00	15	448	3.35%
2018/01/05	15	77.40	0	0.00	77.40	15	445	3.37%
2018/01/02	101	77.39	0	0.00	77.10	101	455	22.16%	大買/鉅額交易