上緯投控 (3708)-統一券商分點個股進出

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

上緯投控

(3708)

可現股當沖

股價
143.0
漲跌
▼5.5
漲幅
-3.70%
成交量
21,916張
產業
上市綠能環保
434人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

上緯投控 (3708)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	305.2	154.80	394.3	150.42	148.50	-89.1	4,674	-1.91%	大買/大賣/
2024/04/19	812.6	149.37	423	146.81	145.00	389.7	4,323	9.01%	大買/大賣/鉅額交易
2024/04/18	704.6	140.98	123.4	141.93	146.50	581.2	3,871	15.01%	大買/大賣/鉅額交易
2024/04/17	265.6	133.96	128.4	134.54	133.50	137.1	3,580	3.83%	大買/大賣/鉅額交易
2024/04/16	396	123.15	52.2	124.49	125.00	343.8	3,392	10.14%	大買/鉅額交易
2024/04/15	46.8	130.14	80.1	129.91	129.00	-33.3	3,320	-1.00%
2024/04/12	19	125.74	41.6	124.82	125.50	-22.6	3,230	-0.70%
2024/04/11	44.8	123.27	302.5	122.85	123.50	-257.7	3,197	-8.06%	大賣/鉅額交易
2024/04/10	35.7	126.36	4.1	126.62	126.50	31.7	3,150	1.00%
2024/04/09	12.1	125.16	121	125.64	124.00	-109	3,120	-3.49%	大賣/鉅額交易
2024/04/08	28	122.98	161	122.14	125.00	-133	3,118	-4.27%	大賣/鉅額交易
2024/04/03	16	127.38	59	126.48	125.00	-43	3,045	-1.41%
2024/04/02	110	129.76	48	129.68	129.50	62	2,996	2.07%	大買/
2024/04/01	564	130.84	45.5	130.15	131.00	518.5	2,950	17.57%	大買/鉅額交易
2024/03/29	132	130.93	75.3	129.05	128.50	56.7	2,870	1.98%	大買/
2024/03/28	46	128.58	35	128.44	125.50	11	2,769	0.40%
2024/03/27	385.8	131.48	68	131.01	126.50	317.8	2,681	11.85%	大買/鉅額交易
2024/03/26	206.8	129.64	210.1	132.25	129.00	-3.3	2,531	-0.13%	大買/大賣/
2024/03/25	126	126.38	272.1	129.64	124.50	-146.1	2,252	-6.49%	大買/大賣/鉅額交易
2024/03/22	207.2	125.84	140	124.51	127.50	67.2	2,035	3.30%	大買/大賣/
2024/03/21	68	111.49	95	114.23	116.00	-27	1,721	-1.57%
2024/03/20	6	105.50	3	105.00	105.50	3	1,678	0.18%
2024/03/19	4	106.50	2	106.50	106.00	2	1,671	0.12%
2024/03/18	44	106.39	0	0.00	106.50	44	1,656	2.66%
2024/03/15	0	103.50	0	0.00	103.00	0	1,649	0.00%
2024/03/14	20	105.00	20	102.03	103.00	0	1,647	0.00%
2024/03/13	21	102.95	41.2	103.03	102.50	-20.2	1,647	-1.22%
2024/03/12	63	104.96	13	105.08	105.00	50	1,669	3.00%
2024/03/11	17	109.12	40	108.88	108.00	-23	1,651	-1.39%
2024/03/08	101	112.88	190	111.92	111.50	-89	1,717	-5.18%	大買/大賣/
2024/03/07	32.1	116.93	85	115.89	116.50	-52.9	1,681	-3.15%
2024/03/06	36.3	119.25	73.2	118.05	118.00	-36.9	1,634	-2.26%
2024/03/05	67	118.55	80	118.48	118.50	-13	1,597	-0.81%
2024/03/04	132.2	118.24	216	117.02	117.00	-83.8	1,549	-5.41%	大買/大賣/
2024/03/01	414	123.80	225	122.62	117.00	189	1,498	12.61%	大買/大賣/鉅額交易
2024/02/29	70	114.85	57	112.62	115.50	13	1,240	1.05%
2024/02/27	86	116.40	35	113.57	112.00	51	1,207	4.22%
2024/02/26	135	115.27	30	115.28	113.50	105	1,156	9.08%	大買/鉅額交易
2024/02/23	77	111.34	11	111.32	110.00	66	1,071	6.16%
2024/02/22	27	109.98	49	109.35	109.50	-22	1,051	-2.09%
2024/02/21	33	111.73	28	112.30	112.00	5	1,020	0.49%
2024/02/20	10	112.45	9	111.06	113.00	1	1,014	0.10%
2024/02/19	144.4	114.54	73	114.41	111.50	71.4	977	7.31%	大買/
2024/02/16	1	109.50	11	102.73	110.00	-10	887	-1.13%
2024/02/15	5.7	100.94	7	100.50	100.50	-1.3	817	-0.16%
2024/02/05	0	98.30	0	0.00	96.90	0	809	0.00%
2024/01/30	1	99.40	0	0.00	99.60	1	878	0.11%
2024/01/24	0	0.00	1	97.80	97.20	-1	860	-0.12%
2024/01/23	1	95.50	0	0.00	96.70	1	855	0.12%
2024/01/18	0	0.00	2	93.60	93.30	-2	841	-0.24%
2024/01/17	0	0.00	40	93.29	93.50	-40	841	-4.75%
2024/01/16	0	0.00	1	95.20	94.30	-1	841	-0.12%
2024/01/15	1	96.70	2	97.20	96.70	-1	838	-0.12%
2024/01/12	1	95.10	0	0.00	94.00	1	834	0.12%
2024/01/11	2	95.80	0	0.00	95.50	2	833	0.24%
2024/01/10	0	0.00	2	96.00	95.50	-2	846	-0.24%
2024/01/09	0	0.00	1	96.30	96.20	-1	846	-0.12%
2024/01/08	0	0.00	20	98.48	98.20	-20	838	-2.38%
2024/01/05	2	99.10	0	0.00	99.00	2	838	0.24%
2024/01/03	7	101.07	7	102.14	100.00	0	863	0.00%
2024/01/02	12	100.54	3	100.37	101.50	9	850	1.06%
2023/12/28	0	99.00	0	0.00	98.70	0	817	0.00%
2023/12/27	30	100.50	0	0.00	99.00	30	814	3.68%
2023/12/25	0	98.10	0	0.00	98.20	0	807	0.00%
2023/12/22	0	0.00	1	97.90	97.80	-1	805	-0.12%
2023/12/20	0	0.00	4	99.30	99.30	-4	802	-0.50%
2023/12/19	1	99.20	0	0.00	99.30	1	801	0.12%
2023/12/18	2	100.50	5	100.30	100.00	-3	796	-0.38%
2023/12/15	6	101.03	0	99.80	99.30	6	789	0.76%
2023/12/14	3	98.60	1	98.90	98.60	2	773	0.26%
2023/12/13	0	0.00	1	98.30	97.40	-1	776	-0.13%
2023/12/12	2	98.40	3	98.90	98.20	-1	799	-0.13%
2023/12/11	1	97.30	2	97.85	97.50	-1	806	-0.12%
2023/12/08	5	99.18	4	100.40	98.40	1	797	0.13%
2023/12/07	5	102.09	46	98.30	100.00	-41	777	-5.27%
2023/12/06	9	97.92	114	97.85	97.30	-105	730	-14.37%	大賣/鉅額交易
2023/12/05	158	102.07	6	100.93	100.00	152	698	21.77%	大買/鉅額交易
2023/12/04	7	97.90	1	96.90	98.00	6	607	0.99%
2023/12/01	9	96.56	0	0.00	96.10	9	594	1.51%
2023/11/29	11	96.47	6	96.28	96.50	5	584	0.86%
2023/11/27	0	96.30	21	95.00	94.90	-21	580	-3.62%
2023/11/22	1	96.20	1	96.50	96.20	0	573	0.00%
2023/11/21	1	97.10	1	96.50	96.40	0	570	0.00%
2023/11/20	0	0.00	5.1	96.91	96.40	-5.1	562	-0.91%
2023/11/17	0	96.90	0.1	96.70	96.90	-0.1	556	-0.01%
2023/11/16	0	0.00	6	95.05	94.80	-6	540	-1.11%
2023/11/15	24	95.80	22	96.20	96.00	2	542	0.37%
2023/11/14	5	95.10	0.2	95.13	95.00	4.8	532	0.90%
2023/11/13	0	0.00	5	95.30	96.00	-5	526	-0.95%
2023/11/10	0	0.00	0.2	94.31	95.00	-0.2	505	-0.04%
2023/11/09	130	94.21	2.1	94.83	93.80	127.9	496	25.79%	大買/鉅額交易
2023/11/08	203	94.03	5.1	92.83	94.30	198	471	41.98%	大買/鉅額交易
2023/11/07	57	89.79	4	89.78	89.80	53	439	12.06%
2023/11/06	7	89.63	9	89.89	90.00	-2	449	-0.45%
2023/11/03	9	88.18	2	87.90	88.20	7	488	1.43%
2023/11/02	2	86.80	0	0.00	86.70	2	488	0.41%
2023/10/31	2.2	86.30	20	86.13	86.20	-17.8	488	-3.65%
2023/10/26	0	0.00	2	87.50	87.50	-2	498	-0.40%
2023/10/25	2	88.60	0	0.00	88.60	2	499	0.40%
2023/10/24	5	87.50	5	87.80	87.90	0	500	0.00%
2023/10/23	0	89.50	0	0.00	88.20	0	498	0.01%
2023/10/20	1.1	88.63	1	88.60	88.60	0.1	498	0.01%
2023/10/19	8	89.13	0	0.00	90.00	8	500	1.60%
2023/10/18	4	90.10	0	0.00	90.10	4	497	0.80%
2023/10/17	0	0.00	2	91.00	91.00	-2	486	-0.41%
2023/10/16	2	91.70	0	0.00	91.70	2	487	0.41%
2023/10/13	1.1	92.09	1	93.10	91.20	0.1	487	0.01%
2023/10/11	20	95.00	8.2	93.96	94.00	11.8	482	2.44%
2023/10/06	2	91.80	1	92.00	91.60	1	466	0.21%
2023/09/28	5	89.80	0	0.00	91.10	5	473	1.06%
2023/09/27	1	90.30	0	0.00	89.60	1	474	0.21%
2023/09/26	5	89.90	0	0.00	89.60	5	478	1.04%
2023/09/25	6	89.90	1	90.50	89.90	5	480	1.04%
2023/09/22	4	90.50	1	90.10	90.50	3	481	0.62%
2023/09/21	0	0.00	1	90.70	90.50	-1	497	-0.20%
2023/09/19	0.1	91.90	0	0.00	92.00	0.1	523	0.01%
2023/09/18	0	0.00	4	95.70	93.00	-4	528	-0.76%
2023/09/15	5	95.04	5.1	93.56	94.10	-0.1	521	-0.02%
2023/09/14	5	93.26	6.1	92.64	92.90	-1.1	493	-0.22%
2023/09/13	3.1	90.01	0	0.00	90.10	3.1	480	0.63%
2023/09/12	0.1	89.00	0	0.00	88.90	0.1	491	0.02%
2023/09/11	0.1	90.00	1	89.50	88.60	-1	498	-0.19%
2023/09/08	1	90.50	0	0.00	90.00	1	500	0.20%
2023/09/07	0	0.00	1	90.10	90.00	-1	505	-0.20%
2023/09/06	1	90.80	0	0.00	90.70	1	508	0.20%
2023/08/30	0	0.00	4	92.85	92.60	-4	534	-0.75%
2023/08/29	1	92.80	2	93.00	93.10	-1	539	-0.19%
2023/08/24	0	0.00	1	91.50	92.20	-1	586	-0.17%
2023/08/23	0	0.00	2	92.20	91.90	-2	605	-0.33%
2023/08/22	1.1	90.72	0	0.00	90.00	1.1	611	0.18%
2023/08/21	0	0.00	1	92.30	91.10	-1	614	-0.16%
2023/08/18	0	0.00	1	92.50	91.80	-1	612	-0.16%
2023/08/17	1	90.70	1	91.70	91.00	0	618	0.00%
2023/08/16	22	91.81	0	0.00	91.10	22	625	3.52%
2023/08/15	2.1	91.60	3	91.63	92.00	-0.9	625	-0.15%
2023/08/11	0.1	92.00	0	0.00	91.70	0.1	626	0.01%
2023/08/10	1.1	91.52	10	91.30	91.30	-8.9	623	-1.42%
2023/08/09	0.2	93.14	16	91.34	91.50	-15.8	619	-2.55%
2023/08/07	12	89.00	0	0.00	89.00	12	588	2.04%
2023/08/04	7	89.90	0	0.00	89.70	7	612	1.14%
2023/08/02	1	90.10	0	0.00	89.70	1	653	0.15%
2023/08/01	1.1	88.91	1	89.10	88.80	0.1	650	0.02%
2023/07/31	0	0.00	4.7	88.96	88.20	-4.7	654	-0.72%
2023/07/28	0	0.00	0	88.80	87.80	0	657	0.00%
2023/07/27	0	0.00	24.1	87.20	87.40	-24.1	661	-3.64%
2023/07/26	3.1	86.81	0.2	87.50	86.40	2.9	665	0.44%
2023/07/25	0	88.60	34	87.49	87.70	-34	666	-5.10%
2023/07/24	0.1	87.21	0	0.00	86.50	0.1	670	0.02%
2023/07/21	1	88.00	0	0.00	88.20	1	673	0.15%
2023/07/20	2	88.60	0	0.00	88.50	2	692	0.29%
2023/07/18	0.2	90.45	3	89.97	90.00	-2.8	733	-0.38%
2023/07/17	3.3	90.74	1	91.22	91.10	2.3	769	0.30%
2023/07/14	0.1	89.99	1	89.70	89.20	-0.9	805	-0.11%
2023/07/13	1.1	88.93	0	0.00	88.30	1.1	837	0.13%
2023/07/12	2	89.80	0	0.00	89.60	2	857	0.23%
2023/07/11	1	91.10	0	0.00	90.70	1	903	0.11%
2023/07/10	0	0.00	9	90.41	91.20	-9	936	-0.96%
2023/07/07	1	89.20	21	89.73	90.90	-20	962	-2.08%
2023/07/06	1	90.40	0	91.00	90.50	1	966	0.10%
2023/07/04	1	91.10	1	91.50	91.10	0	996	0.00%
2023/06/30	10	91.40	1	91.60	91.60	9	1,001	0.90%
2023/06/29	35	91.83	0	0.00	91.30	35	1,001	3.50%
2023/06/28	0	0.00	15	89.90	90.40	-15	988	-1.52%
2023/06/27	19	93.33	75	94.04	93.60	-56	983	-5.69%
2023/06/26	1	95.30	0	0.00	95.10	1	969	0.10%
2023/06/21	1	96.10	10	95.99	96.30	-9	977	-0.92%
2023/06/19	41	97.26	0	0.00	96.90	41	989	4.14%
2023/06/16	0	0.00	1	97.80	97.00	-1	1,003	-0.10%
2023/06/15	2	96.90	0	0.00	96.90	2	1,012	0.20%
2023/06/14	2	95.55	50	95.14	95.10	-48	1,020	-4.70%
2023/06/13	1	95.10	115	95.26	95.30	-114	1,041	-10.95%	大賣/鉅額交易
2023/06/09	0	0.00	122	96.43	96.60	-122	1,051	-11.60%	大賣/鉅額交易
2023/06/08	0	0.00	20	96.73	96.70	-20	1,074	-1.86%
2023/06/05	0	0.00	2	96.93	96.40	-2	1,150	-0.17%
2023/06/02	0	95.00	1	95.41	94.90	-1	1,156	-0.09%
2023/06/01	0	0.00	1	95.50	94.80	-1	1,163	-0.09%
2023/05/31	0	0.00	1	94.87	94.60	-1	1,177	-0.08%
2023/05/30	3.1	94.53	1	94.60	94.10	2.1	1,190	0.17%
2023/05/29	6	97.20	19	97.18	96.50	-13	1,196	-1.09%
2023/05/26	0	0.00	4	97.20	96.60	-4	1,210	-0.33%
2023/05/25	4	94.80	1	96.10	95.70	3	1,305	0.23%
2023/05/23	2	97.35	1	98.50	96.30	1	1,343	0.07%
2023/05/22	7	96.10	46	96.63	97.30	-39	1,342	-2.90%
2023/05/19	1	95.70	4	95.78	95.20	-3	1,357	-0.22%
2023/05/18	0	96.90	0	0.00	95.90	0	1,394	0.00%
2023/05/17	1	95.60	44	95.74	96.60	-43	1,426	-3.01%
2023/05/15	0	0.00	44	93.57	93.50	-44	1,449	-3.04%
2023/05/11	0	94.40	1	93.60	93.60	-1	1,526	-0.06%
2023/05/10	4	95.45	0	0.00	95.50	4	1,549	0.26%
2023/05/09	13	98.05	0.1	98.40	97.40	12.9	1,541	0.84%
2023/05/08	1	102.50	1	103.50	102.50	0	1,522	0.00%
2023/05/05	5	103.00	2	104.00	103.00	3	1,549	0.19%
2023/05/04	1	103.50	0	0.00	103.50	1	1,588	0.06%
2023/04/27	3	99.70	3	100.50	100.00	0	1,826	0.00%
2023/04/26	1	99.60	1	100.50	100.50	0	1,839	0.00%
2023/04/25	4	100.88	2	102.50	100.00	2	1,879	0.11%
2023/04/24	10	102.50	1	103.00	102.00	9	1,929	0.47%
2023/04/21	9	104.28	19	105.97	103.00	-10	2,000	-0.50%
2023/04/20	23	107.93	21	108.95	107.50	2	2,045	0.10%
2023/04/19	15	108.20	14	108.21	108.00	1	2,036	0.05%
2023/04/18	1	107.00	2	109.00	107.00	-1	2,042	-0.05%
2023/04/17	152	109.18	16	108.72	108.00	136	2,082	6.53%	大買/鉅額交易
2023/04/14	77	107.05	2	107.00	107.00	75	2,167	3.46%
2023/04/13	0	0.00	37	106.99	104.50	-37	2,201	-1.68%
2023/04/12	30	105.50	2	104.00	105.50	28	2,183	1.28%
2023/04/11	2	103.50	5	103.00	103.50	-3	2,171	-0.14%
2023/04/10	3	101.00	1	101.50	101.50	2	2,186	0.09%
2023/04/07	1	103.00	0	0.00	102.50	1	2,174	0.05%
2023/04/06	3	103.00	1	103.00	103.00	2	2,169	0.09%
2023/03/31	0	0.00	0	103.50	102.50	0	2,177	0.00%
2023/03/30	13	103.31	2	103.00	103.00	11	2,219	0.50%
2023/03/29	0	0.00	2	103.50	103.00	-2	2,227	-0.09%
2023/03/28	0	103.71	0	0.00	101.50	0	2,234	0.00%
2023/03/27	0	104.50	0	0.00	103.50	0	2,238	0.00%
2023/03/24	3	104.17	4	104.75	103.50	-1	2,244	-0.04%
2023/03/23	10	104.00	0	0.00	104.00	10	2,243	0.45%
2023/03/22	0	0.00	1	103.50	104.50	-1	2,253	-0.04%
2023/03/21	11	102.95	0	0.00	102.50	11	2,255	0.49%
2023/03/20	0	0.00	1	103.50	103.50	-1	2,251	-0.04%
2023/03/17	1	102.00	1	101.50	101.50	0	2,293	0.00%
2023/03/16	2	98.20	1	97.40	98.20	1	2,323	0.04%
2023/03/15	0	102.50	0	0.00	100.50	0	2,334	0.00%
2023/03/14	0	102.00	1	101.50	100.50	-1	2,367	-0.04%
2023/03/13	82	101.70	4	100.88	101.50	78	2,410	3.24%
2023/03/10	3	100.50	32	101.08	100.00	-29	2,499	-1.16%
2023/03/09	7	103.43	21	103.74	102.50	-14	2,516	-0.56%
2023/03/07	1	106.50	2	107.75	107.50	-1	2,542	-0.04%
2023/03/06	1	107.00	1	107.00	107.50	0	2,577	0.00%
2023/03/03	6	106.42	8	107.00	106.00	-2	2,591	-0.08%
2023/03/02	1	107.00	1	107.50	108.00	0	2,578	0.00%
2023/03/01	15	108.57	7	112.43	107.00	8	2,574	0.31%
2023/02/24	10	111.40	18	113.08	109.50	-8	2,582	-0.31%
2023/02/23	93	112.60	25	110.34	112.50	68	2,632	2.58%
2023/02/22	78	108.60	9	107.28	110.00	69	2,551	2.70%
2023/02/20	0	106.50	0	0.00	106.50	0	2,554	0.00%
2023/02/16	0	0.00	5	106.30	105.50	-5	2,574	-0.19%
2023/02/15	5	106.20	3	106.17	106.50	2	2,562	0.08%
2023/02/14	4	103.50	7	103.50	103.50	-3	2,537	-0.12%
2023/02/13	13.1	103.04	11	102.05	103.00	2.1	2,538	0.08%
2023/02/10	0	0.00	2	101.75	101.50	-2	2,537	-0.08%
2023/02/09	3	102.17	0	0.00	101.50	3	2,512	0.12%
2023/02/08	28	104.64	12	106.42	105.50	16	2,481	0.64%
2023/02/07	9	106.78	8	106.13	106.50	1	2,512	0.04%
2023/02/06	2	106.00	2	106.75	105.50	0	2,499	0.00%
2023/02/03	3	107.17	3	106.33	106.00	0	2,491	0.00%
2023/02/02	13	110.31	21	110.21	110.50	-8	2,469	-0.32%
2023/02/01	13	109.31	13	110.08	110.50	0	2,434	0.00%
2023/01/31	11	110.23	20	108.50	109.50	-9	2,353	-0.38%
2023/01/30	47	106.34	20	108.00	107.50	27	2,274	1.19%
2023/01/17	1	102.00	3	101.50	101.50	-2	2,216	-0.09%
2023/01/16	3	98.73	0	0.00	100.00	3	2,220	0.14%
2023/01/13	24	98.62	23	103.50	98.60	1	2,215	0.05%
2023/01/12	0	0.00	109	103.12	103.00	-109	2,186	-4.98%	大賣/鉅額交易
2023/01/11	6	103.50	9	103.11	102.00	-3	2,149	-0.14%
2023/01/10	0	0.00	12	100.13	101.00	-12	2,077	-0.58%
2023/01/09	1	94.90	3	96.57	96.90	-2	2,013	-0.10%
2023/01/06	12	98.33	2	97.15	97.00	10	1,997	0.50%
2023/01/05	1	102.00	13	103.00	99.80	-12	1,974	-0.61%
2023/01/04	3	102.33	92	103.41	103.50	-89	1,914	-4.65%
2023/01/03	89	99.59	9	98.93	99.60	80	1,830	4.37%
2022/12/30	0	0.00	2	95.50	95.50	-2	1,783	-0.11%
2022/12/29	5	94.84	1	93.90	93.90	4	1,809	0.22%
2022/12/28	0	0.00	2	97.30	96.60	-2	1,851	-0.11%
2022/12/27	2	96.80	6	97.30	96.80	-4	1,854	-0.22%
2022/12/26	0	0.00	1	95.40	96.10	-1	1,858	-0.05%
2022/12/23	3	95.53	3	94.60	94.60	0	1,895	0.00%
2022/12/22	3	96.60	0	0.00	96.30	3	1,939	0.15%
2022/12/21	0	0.00	2	92.70	92.70	-2	1,988	-0.10%
2022/12/20	0	94.00	0	0.00	91.60	0	2,162	0.00%
2022/12/15	1	98.60	4	98.45	97.80	-3	2,735	-0.11%
2022/12/14	7	96.71	3	96.30	97.40	4	2,814	0.14%
2022/12/13	0	0.00	1	97.40	95.60	-1	2,810	-0.04%
2022/12/09	29	96.06	164	95.89	95.70	-135	2,845	-4.74%	大賣/鉅額交易
2022/12/08	10	100.43	15	99.63	98.00	-5	2,794	-0.18%
2022/12/07	12	96.99	10	100.50	96.80	2	2,760	0.07%
2022/12/06	1	102.50	13	100.69	100.00	-12	2,732	-0.44%
2022/12/05	1	101.00	8.5	102.47	101.00	-7.5	2,699	-0.28%
2022/12/02	121.5	104.95	20	104.50	103.50	101.5	2,666	3.81%	大買/鉅額交易
2022/12/01	10	100.25	3	100.67	101.00	7	2,570	0.27%
2022/11/30	11	98.36	19	98.82	98.20	-8	2,556	-0.31%
2022/11/29	7	98.93	9	99.11	97.60	-2	2,585	-0.08%
2022/11/28	8	97.83	6	98.17	97.70	2	2,643	0.08%
2022/11/25	6	96.70	6	96.88	96.30	0	2,614	0.00%
2022/11/24	1	95.30	1	95.40	95.60	0	2,599	0.00%
2022/11/23	2	95.20	16	94.64	94.40	-14	2,603	-0.54%
2022/11/22	32	95.33	24	98.70	94.90	8	2,629	0.30%
2022/11/21	17	100.41	22	97.74	98.90	-5	2,605	-0.19%
2022/11/18	16	92.78	3	94.10	91.60	13	2,570	0.51%
2022/11/17	1	93.60	5	93.80	93.60	-4	2,650	-0.15%
2022/11/16	8	91.25	3	93.30	93.20	5	2,707	0.18%
2022/11/15	2	93.65	4	93.38	93.20	-2	2,700	-0.07%
2022/11/14	2	92.40	5	92.22	92.50	-3	2,698	-0.11%
2022/11/11	2	89.60	1	89.20	89.10	1	2,689	0.04%
2022/11/10	1	90.50	7	91.54	90.60	-6	2,692	-0.22%
2022/11/09	9	92.52	0	0.00	91.50	9	2,699	0.33%
2022/11/08	0	0.00	1	94.10	92.90	-1	2,704	-0.04%
2022/11/07	6	92.40	11	91.41	92.40	-5	2,695	-0.19%
2022/11/04	4	89.28	3	89.93	90.00	1	2,692	0.04%
2022/11/03	7	91.20	151	92.60	90.50	-144	2,689	-5.35%	大賣/鉅額交易
2022/11/01	0	0.00	2	91.90	91.90	-2	2,674	-0.07%
2022/10/31	118	91.22	0	0.00	89.20	118	2,671	4.42%	大買/鉅額交易
2022/10/28	1	92.90	0	0.00	90.90	1	2,696	0.04%
2022/10/26	8	90.53	8	91.08	90.20	0	2,740	0.00%
2022/10/25	36	91.00	37	91.03	91.20	-1	2,752	-0.04%
2022/10/24	20	91.14	37	90.70	90.30	-17	2,773	-0.61%
2022/10/21	5	90.20	8	91.05	90.10	-3	2,780	-0.11%
2022/10/20	159	89.56	18	90.10	90.60	141	2,786	5.06%	大買/鉅額交易
2022/10/19	4	89.70	13	89.08	89.70	-9	2,816	-0.32%
2022/10/18	1	85.90	1	87.00	87.20	0	2,883	0.00%
2022/10/17	0	87.50	1	84.40	86.00	-1	2,945	-0.03%
2022/10/14	2	90.20	1	89.50	88.80	1	2,980	0.03%
2022/10/13	2	88.65	4	89.33	86.90	-2	3,034	-0.07%
2022/10/12	0	0.00	3	91.87	93.00	-3	3,075	-0.10%
2022/10/11	14	93.09	7	95.83	92.60	7	3,244	0.22%
2022/10/07	3	99.17	4	99.38	98.70	-1	3,269	-0.03%
2022/10/06	41	98.30	3	97.80	98.20	38	3,277	1.16%
2022/10/05	91	99.61	1	100.00	100.00	90	3,278	2.75%
2022/10/04	7	97.20	1	97.20	98.20	6	3,248	0.18%
2022/10/03	10	93.05	3	93.73	92.90	7	3,250	0.22%
2022/09/30	14	93.12	3	92.53	94.00	11	3,293	0.33%
2022/09/29	6	96.67	1	99.40	94.60	5	3,296	0.15%
2022/09/28	27	96.70	27.1	101.39	96.40	-0.1	3,320	0.00%
2022/09/27	224	100.85	41	98.35	103.00	183	3,343	5.47%	大買/鉅額交易
2022/09/26	14.1	103.07	8	101.81	100.50	6.1	3,222	0.19%
2022/09/23	54	99.85	359	102.19	99.10	-305	3,145	-9.70%	大賣/鉅額交易
2022/09/22	585	98.67	40	96.05	100.50	545	3,002	18.15%	大買/鉅額交易
2022/09/21	275	92.03	14	91.69	91.80	261	2,960	8.82%	大買/鉅額交易
2022/09/20	0	0.00	2	87.55	87.80	-2	3,118	-0.06%
2022/09/19	9	87.53	0	0.00	87.00	9	3,372	0.27%
2022/09/16	1	88.20	3	88.50	88.20	-2	3,485	-0.06%
2022/09/15	4	90.35	0	0.00	89.10	4	3,530	0.11%
2022/09/14	3.1	90.21	47	89.83	89.90	-44	3,685	-1.19%
2022/09/13	1	92.00	0	0.00	92.30	1	3,718	0.03%
2022/09/12	9	92.27	0	92.50	92.40	9	3,817	0.24%
2022/09/08	1	89.10	23	89.11	90.70	-22	3,876	-0.57%
2022/09/07	5	90.16	20	90.49	89.90	-15	4,099	-0.37%
2022/09/06	3	92.03	54	91.30	91.30	-51	4,337	-1.18%
2022/09/05	8	91.40	109	92.31	92.80	-101	4,411	-2.29%	大賣/鉅額交易
2022/09/02	7	96.61	52	94.74	95.10	-45	4,443	-1.01%
2022/09/01	0	0.00	2	99.80	99.80	-2	4,640	-0.04%
2022/08/31	11	102.23	45	101.61	102.00	-34	4,787	-0.71%
2022/08/29	0	0.00	1	99.70	101.00	-1	4,827	-0.02%
2022/08/26	1	106.50	1	104.50	104.50	0	4,816	0.00%
2022/08/25	21	105.62	9	107.44	105.50	12	4,851	0.25%
2022/08/24	29	108.07	2	107.75	108.00	27	4,896	0.55%
2022/08/23	1	104.50	11	105.00	103.00	-10	4,922	-0.20%
2022/08/22	8	106.31	3	107.00	106.50	5	4,923	0.10%
2022/08/19	0	0.00	12	103.88	103.50	-12	4,920	-0.24%
2022/08/18	1	102.50	2	102.75	104.00	-1	4,977	-0.02%
2022/08/17	2	103.50	41	106.65	103.00	-39	4,986	-0.78%
2022/08/16	1	107.50	0	0.00	106.50	1	5,035	0.02%
2022/08/15	40	107.00	1	107.00	106.50	39	5,091	0.77%
2022/08/12	3	103.50	0	0.00	104.00	3	5,292	0.06%
2022/08/10	1	103.00	0	0.00	102.00	1	5,534	0.02%
2022/08/09	1	102.50	6	102.75	102.00	-5	5,736	-0.09%
2022/08/08	2	106.25	0	0.00	104.50	2	5,982	0.03%
2022/08/04	1	99.50	0	0.00	102.50	1	6,136	0.02%
2022/08/03	0	0.00	1	104.00	102.50	-1	6,197	-0.02%
2022/08/02	5	104.60	3	104.67	104.50	2	6,278	0.03%
2022/08/01	1	111.50	0	0.00	108.50	1	6,409	0.02%
2022/07/29	2	110.75	1	111.00	110.00	1	6,506	0.02%
2022/07/28	0	0.00	4	109.50	108.00	-4	6,640	-0.06%
2022/07/27	21	108.40	21	108.57	109.00	0	6,727	0.00%
2022/07/26	1	109.00	4	109.38	108.50	-3	6,853	-0.04%
2022/07/25	8	110.75	3	111.33	110.00	5	6,943	0.07%
2022/07/22	18	107.64	9	108.17	106.00	9	7,111	0.13%
2022/07/21	5	105.20	3	104.67	106.00	2	7,629	0.03%
2022/07/20	13	105.23	101	104.12	103.00	-88	8,157	-1.08%	大賣/
2022/07/19	6	106.08	2	105.75	105.50	4	8,206	0.05%
2022/07/18	6	105.58	267	104.40	105.00	-261	8,276	-3.15%	大賣/鉅額交易
2022/07/15	17	112.24	0	0.00	113.00	17	8,218	0.21%
2022/07/14	1	115.00	0	0.00	116.00	1	8,321	0.01%
2022/07/13	1	116.00	1	118.00	114.00	0	8,567	0.00%
2022/07/12	0	0.00	1	112.50	114.00	-1	8,904	-0.01%
2022/07/11	1	117.50	1	116.00	116.00	0	9,185	0.00%
2022/07/08	11	118.82	0	0.00	117.00	11	9,287	0.12%
2022/07/07	53	119.35	1	117.50	117.50	52	9,310	0.56%
2022/07/06	4	124.75	101	125.69	118.00	-97	9,303	-1.04%	大賣/
2022/07/05	117	125.43	7	124.79	125.00	110	9,337	1.18%	大買/鉅額交易
2022/07/04	0	0.00	10	118.50	116.00	-10	9,302	-0.11%
2022/07/01	12	115.33	10	117.75	115.00	2	9,270	0.02%
2022/06/30	4	123.13	4	121.88	121.00	0	9,214	0.00%
2022/06/29	14	124.79	11	128.64	123.50	3	9,188	0.03%
2022/06/28	30	127.37	55	132.35	126.50	-25	9,216	-0.27%
2022/06/27	105	126.15	93	127.54	131.00	12	9,008	0.13%	大買/
2022/06/24	61	120.53	62	116.19	122.50	-1	8,767	-0.01%
2022/06/23	67	111.92	40	111.99	113.00	27	8,634	0.31%
2022/06/22	85	117.99	10	117.00	113.00	75	8,575	0.87%
2022/06/21	29	114.90	0	0.00	117.00	29	8,490	0.34%
2022/06/20	1	113.00	3.2	114.38	114.00	-2.2	8,458	-0.03%
2022/06/17	15	120.13	65	118.73	121.00	-50	8,369	-0.60%
2022/06/16	66	124.23	122	127.18	121.50	-56	8,343	-0.67%	大賣/
2022/06/15	395	132.00	98	134.32	130.00	297	8,168	3.64%	大買/鉅額交易
2022/06/14	3	128.33	14	125.82	123.50	-11	7,913	-0.14%
2022/06/13	79	131.04	45	132.70	130.00	34	7,816	0.43%
2022/06/10	281	133.15	26	132.81	134.00	255	7,700	3.31%	大買/鉅額交易
2022/06/09	73	129.18	29	128.59	129.00	44	7,414	0.59%
2022/06/08	35	124.01	31	123.52	124.00	4	7,243	0.06%
2022/06/07	71	123.15	3	122.17	124.00	68	7,215	0.94%
2022/06/06	3	121.50	3	120.67	120.00	0	7,178	0.00%
2022/06/02	31	122.79	51	121.50	121.50	-20	7,154	-0.28%
2022/06/01	9	129.17	115	131.52	125.50	-106	7,102	-1.49%	大賣/鉅額交易
2022/05/31	15	130.93	121	132.16	131.00	-106	7,022	-1.51%	大賣/鉅額交易
2022/05/30	243	129.88	18	123.14	130.50	225	6,914	3.25%	大買/鉅額交易
2022/05/27	4	119.25	4	120.00	119.00	0	6,844	0.00%
2022/05/26	42	118.71	55	120.62	118.50	-13	6,818	-0.19%
2022/05/25	42	122.96	44	121.59	123.00	-2	6,741	-0.03%
2022/05/24	4	122.25	125	122.13	121.00	-121	6,724	-1.80%	大賣/鉅額交易
2022/05/23	4	124.38	6	123.58	122.00	-2	6,650	-0.03%
2022/05/20	57	131.31	59	131.89	127.00	-2	6,576	-0.03%
2022/05/19	18	126.08	147	125.17	128.00	-129	6,358	-2.03%	大賣/鉅額交易
2022/05/18	69	131.49	7	132.79	132.00	62	6,205	1.00%
2022/05/17	12	134.75	26	136.23	132.00	-14	6,108	-0.23%
2022/05/16	195	133.13	275	132.56	136.50	-80	5,893	-1.36%	大買/大賣/
2022/05/13	43	128.24	17	127.76	128.50	26	5,614	0.46%
2022/05/12	183	121.64	64	120.89	117.00	119	5,526	2.15%	大買/鉅額交易
2022/05/11	66	120.32	46	119.14	121.50	20	5,432	0.37%
2022/05/10	4	118.75	8	117.94	120.00	-4	5,343	-0.07%
2022/05/09	24	116.29	53	117.58	121.50	-29	5,238	-0.55%
2022/05/06	32	125.47	12	125.96	124.50	20	5,086	0.39%
2022/05/05	82	128.11	19	126.84	128.00	63	4,983	1.26%
2022/05/04	22	126.36	117	127.08	122.50	-95	4,822	-1.97%	大賣/
2022/05/03	130	126.59	176	132.62	126.00	-46	4,711	-0.98%	大買/大賣/
2022/04/29	32	134.47	31	133.11	133.00	1	4,567	0.02%
2022/04/28	160	139.46	235	136.30	132.50	-75	4,429	-1.69%	大買/大賣/
2022/04/27	118	139.78	159	139.63	140.00	-41	4,160	-0.99%	大買/大賣/
2022/04/26	374	142.03	456	141.74	145.00	-82	3,572	-2.30%	大買/大賣/
2022/04/25	46	131.17	67	129.47	132.00	-21	2,995	-0.70%
2022/04/22	197	130.25	7.2	128.87	132.00	189.8	2,882	6.58%	大買/鉅額交易
2022/04/21	11	130.59	115	131.04	128.00	-104	2,761	-3.77%	大賣/鉅額交易
2022/04/20	33	132.73	27	134.54	131.00	6	2,686	0.22%
2022/04/19	275	132.95	31	132.44	133.50	244	2,536	9.62%	大買/鉅額交易
2022/04/18	267	130.00	175.4	130.83	130.00	91.6	2,253	4.07%	大買/大賣/
2022/04/15	487.4	122.40	78	118.64	127.50	409.4	1,889	21.67%	大買/鉅額交易
2022/04/14	41	114.38	7	116.00	116.00	34	1,586	2.14%
2022/04/13	105	110.18	93	110.87	110.00	12	1,455	0.82%	大買/
2022/04/12	14	112.96	34	111.93	113.00	-20	1,378	-1.45%
2022/04/11	26	115.12	63	114.29	113.50	-37	1,340	-2.76%
2022/04/08	200	114.67	38	114.68	115.00	162	1,227	13.20%	大買/鉅額交易
2022/04/07	34	105.96	38	107.62	106.00	-4	1,147	-0.35%
2022/04/06	19	112.42	5	111.50	110.50	14	1,120	1.25%
2022/04/01	3	109.33	46	108.30	110.50	-43	1,074	-4.00%
2022/03/31	57	113.66	10	113.25	106.50	47	1,013	4.64%
2022/03/30	1	106.00	5	104.70	106.00	-4	853	-0.47%
2022/03/29	0	100.00	0	0.00	100.50	0	819	0.00%
2022/03/25	4	99.60	2	100.50	98.80	2	874	0.22%
2022/03/24	2	103.25	2	102.90	102.00	0	1,139	0.00%
2022/03/23	2	100.75	2	99.60	99.20	0	1,126	0.00%
2022/03/22	0	97.93	1.1	98.44	99.20	-1.1	1,114	-0.09%
2022/03/21	3	101.30	12.1	99.92	97.70	-9.1	1,096	-0.83%
2022/03/18	23	101.59	12.3	101.00	99.00	10.7	1,057	1.02%
2022/03/17	2	93.90	3	94.07	94.60	-1	993	-0.10%
2022/03/16	3	91.83	4	92.30	92.60	-1	985	-0.10%
2022/03/14	0.1	89.50	0	0.00	90.50	0.1	978	0.01%
2022/03/11	0.2	90.20	0	0.00	89.00	0.2	982	0.02%
2022/03/10	0	90.70	0	0.00	90.20	0	987	0.00%
2022/03/09	0	90.05	1	90.00	89.40	-1	994	-0.10%
2022/03/08	1	88.10	0	0.00	88.10	1	996	0.10%
2022/03/07	0.1	90.80	0	0.00	90.30	0.1	999	0.01%
2022/03/04	0	0.00	10	97.84	93.90	-10	1,009	-0.99%
2022/03/03	17.1	96.99	9	96.86	96.60	8.1	1,001	0.81%
2022/03/02	2	94.95	1.1	94.50	94.00	1	996	0.10%
2022/03/01	0.1	93.50	0	0.00	92.90	0.1	993	0.01%
2022/02/24	6	94.73	6	92.80	92.60	0	1,008	0.00%
2022/02/23	0	0.00	3	93.30	94.20	-3	992	-0.30%
2022/02/22	0	93.95	0	0.00	93.00	0	1,001	0.00%
2022/02/21	0	94.10	0	94.00	93.90	0	1,019	0.00%
2022/02/18	0	95.30	0	0.00	94.30	0	1,036	0.00%
2022/02/17	0.2	94.91	0	0.00	94.10	0.2	1,046	0.02%
2022/02/16	0.1	93.80	0	0.00	93.80	0.1	1,053	0.01%
2022/02/15	0.1	93.90	0	0.00	93.90	0.1	1,058	0.01%
2022/02/11	0	95.00	0	94.90	94.80	0	1,081	0.00%
2022/02/09	0.1	94.70	0	0.00	95.80	0.1	1,103	0.01%
2022/02/07	1.1	93.77	0	92.00	93.90	1.1	1,111	0.10%
2022/01/26	1	88.20	2	87.90	88.00	-1	1,116	-0.09%
2022/01/25	1	88.00	1	88.90	88.00	0	1,136	0.00%
2022/01/21	10	92.30	0	0.00	90.90	10	1,252	0.80%
2022/01/18	1.1	92.25	0	0.00	92.10	1.1	1,367	0.08%
2022/01/17	0.1	91.90	0	0.00	91.90	0.1	1,383	0.00%
2022/01/14	1.1	93.46	113	93.50	92.80	-111.9	1,432	-7.81%	大賣/鉅額交易
2022/01/13	119	98.90	20.1	97.57	95.00	98.9	1,478	6.69%	大買/
2022/01/12	2.1	94.96	5	94.10	95.10	-2.9	1,451	-0.20%
2022/01/10	0.2	94.39	2	93.90	95.00	-1.8	1,505	-0.12%
2022/01/07	1.1	91.95	0	0.00	91.00	1.1	1,569	0.07%
2022/01/06	0.1	93.24	4	93.03	93.50	-3.9	1,683	-0.23%
2022/01/04	0.1	93.93	0	0.00	93.60	0.1	1,934	0.01%
2022/01/03	2	93.20	2	93.70	93.00	0	2,166	0.00%
2021/12/30	0	0.00	2	93.50	93.50	-2	2,540	-0.08%
2021/12/29	0.1	93.89	0	0.00	93.40	0.1	2,812	0.00%
2021/12/28	0.2	93.55	0	0.00	93.00	0.2	2,915	0.01%
2021/12/27	2.1	94.29	12	94.26	93.90	-9.9	3,197	-0.31%
2021/12/24	3	92.93	16	92.64	92.30	-13	3,547	-0.37%
2021/12/23	11	93.87	11	94.06	93.00	0	3,633	0.00%
2021/12/22	8	94.01	5.2	94.31	93.60	2.8	3,660	0.08%
2021/12/21	16	94.97	12	96.02	96.00	4	3,636	0.11%
2021/12/20	209	103.14	227.1	102.63	99.00	-18.1	3,573	-0.51%	大買/大賣/
2021/12/17	34.9	96.53	6	96.60	98.20	28.9	3,289	0.88%
2021/12/14	15	88.90	0	0.00	88.00	15	3,230	0.46%
2021/12/13	1.2	89.89	1	89.50	89.50	0.2	3,229	0.01%
2021/12/10	2	88.55	0	0.00	88.30	2	3,232	0.06%
2021/12/09	7	89.90	2	89.00	89.00	5	3,235	0.15%
2021/12/06	2	92.15	1	91.90	90.90	1	3,233	0.03%
2021/12/03	6	92.03	3	91.57	91.20	3	3,228	0.09%
2021/12/02	0.1	91.60	2	90.05	90.10	-1.9	3,217	-0.06%
2021/12/01	3.1	91.16	1	91.20	90.90	2.1	3,213	0.07%
2021/11/30	171	88.20	0	0.00	88.20	171	3,201	5.34%	大買/鉅額交易
2021/11/29	1.2	88.88	0	0.00	88.80	1.2	3,182	0.04%
2021/11/26	6.1	88.67	1	89.30	88.50	5.1	3,175	0.16%
2021/11/24	5	93.70	1	93.90	92.40	4	3,151	0.13%
2021/11/22	0	0.00	1	91.90	92.10	-1	3,136	-0.03%
2021/11/19	2	92.60	0	0.00	92.00	2	3,136	0.06%
2021/11/18	0	0.00	1	94.40	94.40	-1	3,122	-0.03%
2021/11/17	2	92.90	1	94.30	92.10	1	3,105	0.03%
2021/11/16	1	95.20	1	94.10	94.10	0	3,090	0.00%
2021/11/12	1	94.60	1	95.60	95.00	0	3,074	0.00%
2021/11/11	10	95.97	0	0.00	95.00	10	3,074	0.33%
2021/11/10	11	95.83	1	96.60	95.80	10	3,071	0.33%
2021/11/09	1.2	97.27	1	98.10	97.10	0.2	3,066	0.01%
2021/11/08	1.1	94.86	1	96.50	95.00	0.1	3,065	0.00%
2021/11/05	0	0.00	1	96.00	96.00	-1	3,053	-0.03%
2021/11/04	0.1	97.30	1	96.40	96.20	-0.9	3,051	-0.03%
2021/11/03	13	99.28	0	0.00	96.80	13	3,054	0.43%
2021/11/02	8	97.45	5	100.62	96.20	3	3,042	0.10%
2021/11/01	2	101.27	3	101.50	99.90	-1	3,019	-0.03%
2021/10/29	16	101.22	9	101.13	98.70	7	2,983	0.23%
2021/10/28	15.1	98.51	6	99.50	103.00	9.1	2,905	0.31%
2021/10/27	4	94.03	4	94.93	93.90	0	2,839	0.00%
2021/10/26	30	95.68	5	94.08	93.50	25	2,819	0.89%
2021/10/25	11	96.82	6	96.68	96.00	5	2,788	0.18%
2021/10/22	16	97.18	3	98.70	96.50	13	2,772	0.47%
2021/10/21	32	101.73	3	101.00	97.40	29	2,725	1.06%
2021/10/20	35	104.23	36	105.29	104.00	-1	2,665	-0.04%
2021/10/19	11	104.64	5	104.10	105.50	6	2,647	0.23%
2021/10/18	21	104.40	2	107.00	103.00	19	2,619	0.73%
2021/10/15	54	106.20	31	106.60	105.50	23	2,584	0.89%
2021/10/14	93	110.50	97	111.61	110.50	-4	2,518	-0.16%
2021/10/13	129	113.29	194	113.44	115.00	-65	2,405	-2.70%	大買/大賣/
2021/10/12	145	114.07	29	115.88	113.00	116	2,270	5.11%	大買/鉅額交易
2021/10/08	129	116.79	158	116.40	116.50	-29	2,162	-1.34%	大買/大賣/
2021/10/07	75	113.23	325.3	110.76	117.00	-250.3	1,932	-12.95%	大賣/鉅額交易
2021/10/06	465.3	109.33	177	108.35	109.00	288.3	1,558	18.50%	大買/大賣/鉅額交易
2021/10/05	42	100.69	58	101.03	100.50	-16	1,287	-1.24%
2021/10/04	80	105.14	70	105.90	106.00	10	1,186	0.84%
2021/10/01	158	106.12	161.1	106.50	104.00	-3.1	903	-0.35%	大買/大賣/
2021/09/30	59	98.74	36	98.29	100.50	23	549	4.18%
2021/09/29	0	0.00	3	92.93	91.60	-3	463	-0.65%
2021/09/28	0.1	89.20	0	0.00	88.10	0.1	467	0.01%
2021/09/27	1	89.01	0	0.00	89.00	1	483	0.22%
2021/09/24	0.1	89.39	0	0.00	88.30	0.1	493	0.03%
2021/09/23	0.1	87.80	0	0.00	87.60	0.1	497	0.02%
2021/09/17	0.1	85.00	3	84.43	85.00	-2.9	500	-0.58%
2021/09/16	0	85.20	0	0.00	84.80	0	514	0.01%
2021/09/15	0.1	85.90	0	0.00	85.30	0.1	528	0.01%
2021/09/14	17.2	90.25	2	88.40	87.90	15.2	545	2.78%
2021/09/09	0.1	89.50	0	0.00	89.00	0.1	591	0.01%
2021/09/03	0	93.02	0	0.00	92.10	0	650	0.00%
2021/09/02	0	92.40	0	0.00	92.40	0	663	0.00%
2021/09/01	0	0.00	1	93.30	94.00	-1	675	-0.15%
2021/08/30	1	91.30	0	0.00	91.00	1	685	0.15%
2021/08/27	0.1	91.70	0	0.00	90.80	0.1	708	0.01%
2021/08/26	0.1	90.50	1	90.30	90.30	-0.9	727	-0.13%
2021/08/24	0	87.50	0	0.00	87.60	0	747	0.00%
2021/08/23	0.1	86.20	1	87.40	87.40	-0.9	757	-0.12%
2021/08/19	2	86.40	1	86.20	86.10	1	763	0.13%
2021/08/18	0.1	89.00	0	0.00	88.60	0.1	775	0.01%
2021/08/17	0	0.00	1	88.00	86.10	-1	786	-0.13%
2021/08/16	1	87.10	1	86.30	85.80	0	786	0.00%
2021/08/13	0.1	91.77	6	90.47	89.90	-5.9	783	-0.75%
2021/08/12	1.1	91.38	0	0.00	90.90	1.1	791	0.14%
2021/08/11	0.1	95.00	1	94.60	92.60	-0.9	795	-0.12%
2021/08/10	1	93.20	1	93.30	93.00	0	812	0.00%
2021/08/09	5	101.00	0	0.00	99.50	5	825	0.61%
2021/08/05	0	108.00	0	0.00	107.50	0	902	0.00%
2021/08/04	2.1	109.00	2	110.00	110.50	0.1	936	0.01%
2021/08/02	0.1	104.00	0	0.00	104.50	0.1	980	0.01%
2021/07/30	0.1	105.00	0	0.00	104.00	0.1	1,010	0.01%
2021/07/28	0.1	105.00	1	104.00	105.00	-0.9	1,055	-0.09%
2021/07/23	8	111.06	8	110.38	111.00	0	1,117	0.00%
2021/07/22	0	0.00	37	107.55	108.00	-37	1,119	-3.30%
2021/07/20	0	108.00	24	108.19	107.50	-24	1,183	-2.03%
2021/07/19	0.1	110.47	0	0.00	112.00	0.1	1,176	0.00%
2021/07/16	0.1	113.00	0	0.00	110.50	0.1	1,190	0.00%
2021/07/15	0	109.50	15.2	110.00	110.50	-15.1	1,196	-1.27%
2021/07/13	0	112.50	0	0.00	111.50	0	1,221	0.00%
2021/07/12	0	112.02	25	112.54	111.50	-25	1,227	-2.03%
2021/07/08	3	113.50	0	0.00	114.00	3	1,246	0.24%
2021/07/07	0	115.00	0	0.00	115.00	0	1,276	0.00%
2021/07/06	2	116.49	0	0.00	115.50	2	1,311	0.15%
2021/07/05	15.1	116.93	51	114.07	115.00	-35.9	1,325	-2.71%
2021/07/02	0.1	123.00	0	0.00	122.00	0.1	1,307	0.00%
2021/07/01	0.1	125.00	0	0.00	121.00	0.1	1,322	0.00%
2021/06/30	0.1	122.50	10	123.25	122.50	-9.9	1,320	-0.75%
2021/06/29	1	121.50	0	0.00	121.50	1	1,326	0.08%
2021/06/28	4	121.50	0	0.00	122.50	4	1,345	0.30%
2021/06/25	5	122.90	0	0.00	122.00	5	1,371	0.36%
2021/06/24	0	123.00	20	122.50	123.50	-20	1,362	-1.47%
2021/06/23	7	119.50	8	121.13	120.00	-1	1,355	-0.07%
2021/06/22	22	120.59	24.1	121.16	116.50	-2.1	1,340	-0.16%
2021/06/21	3	116.17	0	0.00	116.00	3	1,307	0.23%
2021/06/18	2	118.00	1	118.50	118.50	1	1,312	0.08%
2021/06/17	4	118.51	4	119.75	119.50	0	1,311	0.00%
2021/06/16	5.1	118.52	6	119.92	118.00	-0.9	1,313	-0.07%
2021/06/15	1	116.50	0	0.00	116.00	1	1,299	0.08%
2021/06/11	1.1	116.14	1	118.50	116.50	0.1	1,299	0.00%
2021/06/09	1	113.00	0	0.00	111.00	1	1,321	0.08%
2021/06/04	11	117.59	10	119.00	114.50	1	1,418	0.07%
2021/06/03	7	115.86	2	114.50	114.50	5	1,449	0.34%
2021/06/02	0	0.00	6	117.25	117.50	-6	1,445	-0.42%
2021/06/01	6	121.25	10	120.00	121.50	-4	1,452	-0.28%
2021/05/31	7	119.00	8	120.19	117.50	-1	1,460	-0.07%
2021/05/28	2	119.50	2	121.50	118.00	0	1,471	0.00%
2021/05/26	1	115.50	1	117.00	116.50	0	1,500	0.00%
2021/05/25	5	117.50	5	118.80	115.00	0	1,497	0.00%
2021/05/24	5	115.50	63	116.21	116.50	-58	1,498	-3.87%
2021/05/19	1	117.00	15	115.00	117.50	-14	1,568	-0.89%
2021/05/18	2	109.50	7	107.50	110.50	-5	1,573	-0.32%
2021/05/17	2	103.75	1	104.50	103.50	1	1,585	0.06%
2021/05/14	8	115.88	10	117.00	115.00	-2	1,570	-0.13%
2021/05/13	8	111.69	18	114.33	112.00	-10	1,546	-0.65%
2021/05/11	1	139.00	0	0.00	136.50	1	1,511	0.07%
2021/05/10	20	142.50	20	143.75	142.50	0	1,511	0.00%
2021/05/07	1	138.00	1	140.50	141.00	0	1,504	0.00%
2021/05/06	124	137.38	22	138.14	143.00	102	1,501	6.79%	大買/鉅額交易
2021/05/05	0	0.00	10	134.80	134.00	-10	1,475	-0.68%
2021/05/04	11	132.73	3	129.83	132.00	8	1,489	0.54%
2021/05/03	25	141.90	24	145.23	138.50	1	1,510	0.07%
2021/04/29	2	142.50	3	143.17	143.00	-1	1,517	-0.07%
2021/04/28	3	142.67	2	142.50	144.00	1	1,527	0.07%
2021/04/27	25	145.42	13	147.50	143.50	12	1,543	0.78%
2021/04/26	347	143.97	29	141.79	144.50	318	1,543	20.60%	大買/鉅額交易
2021/04/23	2	137.00	2	137.50	137.00	0	1,545	0.00%
2021/04/22	7	137.79	3	137.50	137.50	4	1,591	0.25%
2021/04/21	7	139.64	1	139.00	140.00	6	1,596	0.38%
2021/04/20	7	140.64	1	141.50	141.50	6	1,613	0.37%
2021/04/19	11	143.41	12	144.92	142.00	-1	1,636	-0.06%
2021/04/14	0	0.00	5	138.40	139.00	-5	1,750	-0.29%
2021/04/13	8.1	143.87	0	147.00	140.00	8.1	1,799	0.45%
2021/04/12	0	0.00	8	144.44	145.50	-8	1,833	-0.44%
2021/04/09	0	0.00	1	141.00	141.50	-1	1,819	-0.05%
2021/04/08	3	142.67	5	143.30	143.00	-2	1,814	-0.11%
2021/04/07	1	142.00	8	142.50	143.00	-7	1,821	-0.38%
2021/04/06	0	0.00	1	139.00	139.00	-1	1,858	-0.05%
2021/04/01	4	137.50	5	138.50	139.00	-1	1,879	-0.05%
2021/03/31	4	138.13	8	138.44	138.00	-4	1,891	-0.21%
2021/03/30	28	140.64	7	136.43	141.50	21	1,923	1.09%
2021/03/26	5	136.00	0	0.00	136.00	5	1,980	0.25%
2021/03/25	2	134.00	2	135.25	135.00	0	2,040	0.00%
2021/03/24	0	136.00	0	0.00	135.50	0	2,078	0.00%
2021/03/23	0	139.00	0	0.00	138.00	0	2,115	0.00%
2021/03/22	0	139.00	1	139.00	139.00	-1	2,131	-0.05%
2021/03/19	1	139.00	4	138.00	139.00	-3	2,188	-0.14%
2021/03/18	1	138.50	3	138.83	139.00	-2	2,217	-0.09%
2021/03/17	2	138.25	4	138.25	138.00	-2	2,258	-0.09%
2021/03/16	0	0.00	1	137.50	139.00	-1	2,324	-0.04%
2021/03/15	13	137.77	3.1	137.50	137.50	9.9	2,355	0.42%
2021/03/12	15	142.40	80	142.61	141.50	-65	2,370	-2.74%
2021/03/11	41	147.78	8	147.75	147.00	33	2,382	1.39%
2021/03/10	70	151.04	26	150.87	151.00	44	2,398	1.83%
2021/03/09	20	149.95	20	149.00	147.00	0	2,472	0.00%
2021/03/08	17	149.68	10	147.60	146.50	7	2,457	0.28%
2021/03/05	8	146.13	27	145.96	145.50	-19	2,511	-0.76%
2021/03/04	26	149.48	160	149.03	148.00	-134	2,571	-5.21%	大賣/鉅額交易
2021/03/03	38	150.89	15	148.37	150.50	23	2,614	0.88%
2021/03/02	10	147.25	0	0.00	146.00	10	2,728	0.37%
2021/02/26	13	152.00	22	153.52	149.00	-9	2,960	-0.30%
2021/02/25	31	152.44	6	154.58	152.50	25	3,002	0.83%
2021/02/24	14	153.25	3	153.83	152.00	11	3,086	0.36%
2021/02/23	3	153.50	14	153.14	152.50	-11	3,259	-0.34%
2021/02/22	20	154.55	28	153.50	155.50	-8	3,318	-0.24%
2021/02/19	7	150.07	6	147.00	149.50	1	3,324	0.03%
2021/02/18	4	148.00	13.5	147.56	147.50	-9.5	3,404	-0.28%
2021/02/17	14	144.43	1	146.00	146.50	13	3,458	0.38%
2021/02/04	0	0.00	9	141.83	139.00	-9	3,540	-0.25%
2021/02/03	9.1	143.98	1	141.00	142.50	8.1	3,633	0.22%
2021/02/02	3	141.67	9	142.56	139.50	-6	3,749	-0.16%
2021/02/01	9	141.67	1	142.50	143.00	8	4,043	0.20%
2021/01/29	0	0.00	1	145.50	138.50	-1	4,116	-0.02%
2021/01/28	1	142.50	1	144.00	141.00	0	4,359	0.00%
2021/01/27	0	0.00	2	141.50	143.00	-2	4,487	-0.04%
2021/01/26	2	142.25	10	142.65	141.50	-8	4,621	-0.17%
2021/01/25	18	142.53	7	142.79	142.50	11	4,675	0.24%
2021/01/22	8.1	135.63	7	137.00	137.00	1.1	4,752	0.02%
2021/01/21	0	0.00	1	131.50	132.00	-1	4,784	-0.02%
2021/01/19	1	140.50	10	138.95	140.50	-9	4,992	-0.18%
2021/01/18	10	138.40	0	0.00	137.00	10	5,032	0.20%
2021/01/15	2	135.50	0	0.00	134.50	2	5,153	0.04%
2021/01/14	2	141.25	270	141.75	141.00	-268	5,259	-5.10%	大賣/鉅額交易
2021/01/13	8.1	144.06	2	144.75	144.00	6.1	5,310	0.11%
2021/01/12	6	144.83	2	144.50	144.00	4	5,417	0.07%
2021/01/08	4.1	150.89	7	152.50	150.50	-3	5,670	-0.05%
2021/01/07	39	154.95	38	155.91	154.50	1	5,800	0.02%
2021/01/06	14.1	151.03	32	152.27	147.00	-17.9	6,080	-0.29%
2021/01/05	144	158.25	143	157.72	157.50	1	6,474	0.02%	大買/大賣/
2021/01/04	0	0.00	3	155.17	155.50	-3	6,891	-0.04%
2020/12/31	0.1	151.50	1	150.50	152.50	-1	6,994	-0.01%
2020/12/30	4.1	153.37	3	155.17	150.50	1.1	7,575	0.01%
2020/12/29	121	154.42	30	154.40	153.00	91	7,796	1.17%	大買/
2020/12/28	19	151.74	6	152.00	151.50	13	7,797	0.17%
2020/12/25	8	151.00	1	151.00	149.00	7	7,901	0.09%
2020/12/24	6	150.08	10	151.50	149.50	-4	8,026	-0.05%
2020/12/23	35	146.87	32	145.14	147.50	3	8,154	0.04%
2020/12/22	5	145.20	13	145.31	141.50	-8	8,455	-0.09%
2020/12/21	17	146.94	8	144.94	148.00	9	8,650	0.10%
2020/12/18	30	145.10	26	145.69	145.50	4	8,739	0.05%
2020/12/17	6	143.75	0	0.00	144.50	6	8,774	0.07%
2020/12/16	1	149.50	5	150.00	149.00	-4	8,812	-0.05%
2020/12/15	7	147.93	1	152.50	148.00	6	8,924	0.07%
2020/12/14	1	154.50	2	154.00	154.50	-1	8,952	-0.01%
2020/12/11	3	155.17	97	155.81	154.50	-94	9,065	-1.04%
2020/12/10	46	162.27	69	160.69	157.50	-23	9,146	-0.25%
2020/12/09	53	159.88	13	160.35	161.50	40	9,299	0.43%
2020/12/08	14	156.71	43	155.55	156.50	-29	9,489	-0.31%
2020/12/07	16	158.44	66	160.21	157.00	-50	9,685	-0.52%
2020/12/04	3.1	161.34	508	163.39	162.00	-505	9,881	-5.11%	大賣/鉅額交易
2020/12/03	25	166.80	91	166.85	163.50	-66	10,198	-0.65%
2020/12/02	3	162.67	46	162.88	164.00	-43	10,591	-0.41%
2020/12/01	14	163.68	239	163.28	162.50	-225	11,010	-2.04%	大賣/鉅額交易
2020/11/30	49	170.66	89	170.55	168.00	-40	11,529	-0.35%
2020/11/27	40	170.19	34	169.47	169.50	6	11,783	0.05%
2020/11/26	16	170.31	36	170.78	167.50	-20	12,249	-0.16%
2020/11/25	774	168.33	148	168.39	167.00	626	12,337	5.07%	大買/大賣/鉅額交易
2020/11/24	57	163.80	56	163.92	162.50	1	12,238	0.01%
2020/11/23	105	159.55	13	156.77	162.00	92	12,391	0.74%	大買/
2020/11/20	45	161.11	650	160.70	160.00	-605	12,490	-4.84%	大賣/鉅額交易
2020/11/19	69	168.45	159	167.42	168.00	-90	12,663	-0.71%	大賣/
2020/11/18	54	164.27	155	161.79	165.00	-101	12,921	-0.78%	大賣/
2020/11/17	88	163.24	32	163.61	161.00	56	13,037	0.43%
2020/11/16	14	164.82	184	164.83	162.00	-170	13,067	-1.30%	大賣/鉅額交易
2020/11/13	52	166.80	55	165.49	168.00	-3	13,145	-0.02%
2020/11/12	40	166.59	80	167.98	165.50	-40	13,253	-0.30%
2020/11/11	20	168.15	58	168.41	167.00	-38	13,201	-0.29%
2020/11/10	34	174.16	85	173.62	169.50	-51	13,122	-0.39%
2020/11/09	139	176.32	173	172.10	177.00	-34	13,020	-0.26%	大買/大賣/
2020/11/06	52	166.64	40	165.49	167.50	12	12,740	0.09%
2020/11/05	166	166.58	123	165.66	164.00	43	12,726	0.34%	大買/大賣/
2020/11/04	34	163.53	64	161.72	162.00	-30	12,532	-0.24%
2020/11/03	170	160.28	68	160.98	163.00	102	12,460	0.82%	大買/鉅額交易
2020/11/02	31	155.08	36	154.01	153.50	-5	12,372	-0.04%
2020/10/30	26	161.50	212	160.40	158.00	-186	12,348	-1.51%	大賣/鉅額交易
2020/10/29	49	161.06	71	161.01	161.50	-22	12,285	-0.18%
2020/10/28	286	164.55	84	165.67	163.50	202	12,344	1.64%	大買/鉅額交易
2020/10/27	108	160.13	26	160.37	161.00	82	12,275	0.67%	大買/
2020/10/26	64	159.27	50	159.20	158.00	14	12,491	0.11%
2020/10/23	35	157.50	148	158.15	161.00	-113	12,473	-0.91%	大賣/鉅額交易
2020/10/22	216	158.01	252	157.24	157.50	-36	12,358	-0.29%	大買/大賣/
2020/10/21	28	162.50	105	163.95	163.00	-77	12,238	-0.63%	大賣/
2020/10/20	94	163.02	90	161.96	162.00	4	12,195	0.03%
2020/10/19	37	165.92	86	165.47	169.50	-49	12,092	-0.41%
2020/10/16	54	172.76	175	169.21	166.00	-121	12,091	-1.00%	大賣/鉅額交易
2020/10/15	42	174.76	66	173.92	173.00	-24	11,935	-0.20%
2020/10/14	201	177.48	55	175.30	175.00	146	11,806	1.24%	大買/鉅額交易
2020/10/13	273	174.16	331	176.51	170.00	-58	11,524	-0.50%	大買/大賣/
2020/10/12	712	172.67	154	170.31	176.00	558	11,185	4.99%	大買/大賣/鉅額交易
2020/10/08	84	159.73	43	161.03	160.00	41	10,876	0.38%
2020/10/07	408	162.20	199	161.82	160.00	209	10,792	1.94%	大買/大賣/鉅額交易
2020/10/06	547	152.68	112	152.66	158.00	435	10,216	4.26%	大買/大賣/鉅額交易
2020/10/05	101	144.37	0	0.00	144.00	101	10,033	1.01%	大買/鉅額交易
2020/09/30	317	141.92	101	144.50	145.00	216	10,039	2.15%	大買/大賣/鉅額交易
2020/09/29	23	140.09	115	140.79	138.50	-92	9,972	-0.92%	大賣/
2020/09/28	51	144.88	368	143.67	141.50	-317	9,848	-3.22%	大賣/鉅額交易
2020/09/25	99	149.50	379	148.60	142.00	-280	9,683	-2.89%	大賣/鉅額交易
2020/09/24	208	157.63	81	158.10	151.50	127	9,368	1.36%	大買/鉅額交易
2020/09/23	126	157.43	186	157.67	163.00	-60	9,185	-0.65%	大買/大賣/
2020/09/22	144	155.69	98	155.16	154.00	46	9,065	0.51%	大買/
2020/09/21	79	156.56	78	157.14	158.00	1	8,993	0.01%
2020/09/18	116	156.44	96	157.33	155.00	20	8,909	0.22%	大買/
2020/09/17	78	155.76	22	156.27	155.00	56	8,772	0.64%
2020/09/16	128	157.91	162	156.48	158.50	-34	8,688	-0.39%	大買/大賣/
2020/09/15	83	156.83	56	157.25	156.50	27	8,551	0.32%
2020/09/14	109	155.93	376	152.06	159.50	-267	8,427	-3.17%	大買/大賣/鉅額交易
2020/09/11	53	158.43	80.4	157.13	154.00	-27.4	8,203	-0.33%
2020/09/10	301	160.46	113	158.25	160.50	188	7,968	2.36%	大買/大賣/鉅額交易
2020/09/09	80	152.11	50	155.79	159.00	30	7,722	0.39%
2020/09/08	110	153.16	115	153.82	152.50	-5	7,458	-0.07%	大買/大賣/
2020/09/07	271	164.62	313	160.75	159.50	-42	7,098	-0.59%	大買/大賣/
2020/09/04	187	159.38	369	160.38	158.00	-182	6,630	-2.74%	大買/大賣/鉅額交易
2020/09/03	1,134	156.60	264	158.05	159.50	870	6,181	14.07%	大買/大賣/鉅額交易
2020/09/02	180	144.48	377	141.64	150.00	-197	5,613	-3.51%	大買/大賣/鉅額交易
2020/09/01	250	143.45	808	145.06	136.50	-558	5,291	-10.54%	大買/大賣/鉅額交易
2020/08/31	126	139.90	62	138.78	142.00	64	4,779	1.34%	大買/
2020/08/28	154	130.34	31	130.15	129.50	123	4,583	2.68%	大買/鉅額交易
2020/08/27	85	130.66	251	130.84	133.50	-166	4,474	-3.71%	大賣/鉅額交易
2020/08/26	208	127.95	208	126.54	125.50	0	4,265	0.00%	大買/大賣/
2020/08/25	594	123.38	520	122.36	124.00	74	4,083	1.81%	大買/大賣/
2020/08/24	344	113.86	332	111.27	119.50	12	3,728	0.32%	大買/大賣/
2020/08/21	441	108.29	83	101.58	109.00	358	3,443	10.40%	大買/鉅額交易
2020/08/20	229	106.43	168	101.26	99.20	61	3,331	1.83%	大買/大賣/
2020/08/19	208	107.66	73	108.35	108.00	135	3,207	4.21%	大買/鉅額交易
2020/08/18	252	104.06	41	104.45	104.00	211	3,060	6.89%	大買/鉅額交易
2020/08/17	18	99.74	9	99.79	100.00	9	2,919	0.31%
2020/08/14	25	99.31	29	98.59	98.20	-4	2,906	-0.14%
2020/08/13	12	98.85	31	98.21	97.60	-19	2,912	-0.65%
2020/08/12	10	101.30	77	101.08	100.00	-67	2,895	-2.31%
2020/08/11	56	105.96	26	105.87	103.00	30	2,900	1.03%
2020/08/10	32	105.45	41	104.82	105.50	-9	2,854	-0.32%
2020/08/07	80	104.93	112	105.06	104.00	-32	2,798	-1.14%	大賣/
2020/08/06	80	102.59	55	102.49	102.50	25	2,721	0.92%
2020/08/05	32	104.08	181	106.17	104.00	-149	2,685	-5.55%	大賣/鉅額交易
2020/08/04	11	104.86	123	107.56	105.00	-112	2,663	-4.21%	大賣/鉅額交易
2020/08/03	65	106.85	372	108.08	104.50	-307	2,611	-11.75%	大賣/鉅額交易
2020/07/31	127	102.98	57	103.61	105.00	70	2,522	2.78%	大買/
2020/07/30	731	106.68	86	106.55	105.50	645	2,493	25.87%	大買/鉅額交易
2020/07/29	63	97.82	109	97.18	98.20	-46	2,225	-2.07%	大賣/
2020/07/28	9	95.33	102	93.64	92.00	-93	2,174	-4.28%	大賣/
2020/07/27	52	100.65	9	101.00	101.00	43	2,140	2.01%
2020/07/24	6	100.08	14	100.29	99.30	-8	2,111	-0.38%
2020/07/23	14	101.75	3	103.17	101.50	11	2,090	0.53%
2020/07/22	136	106.43	95	105.28	104.00	41	2,065	1.98%	大買/
2020/07/21	56	100.93	16	101.75	101.50	40	1,960	2.04%
2020/07/20	16	98.78	16	99.59	101.50	0	1,924	0.00%
2020/07/17	114	101.43	69	100.89	98.20	45	1,881	2.39%	大買/
2020/07/16	143	101.69	98	102.15	103.00	45	1,797	2.50%	大買/
2020/07/15	91	103.61	50	103.28	102.00	41	1,680	2.44%
2020/07/14	0	0.00	6	96.93	96.50	-6	1,508	-0.40%
2020/07/10	18	95.09	3	96.90	94.50	15	1,453	1.03%
2020/07/09	4	97.70	19	99.69	97.30	-15	1,395	-1.07%
2020/07/08	17	93.92	12	94.93	95.60	5	1,323	0.38%
2020/07/07	14	89.91	3	90.80	89.90	11	1,259	0.87%
2020/07/06	0	0.00	1	93.00	91.00	-1	1,240	-0.08%
2020/07/03	6	91.50	7	91.73	91.60	-1	1,226	-0.08%
2020/07/02	3	90.00	15	91.08	90.00	-12	1,196	-1.00%
2020/07/01	6	89.92	3	86.40	90.60	3	1,149	0.26%
2020/06/30	0	0.00	4	85.55	85.80	-4	1,110	-0.36%
2020/06/24	0	0.00	10	84.60	84.40	-10	1,104	-0.91%
2020/06/22	0	0.00	11	85.29	84.50	-11	1,120	-0.98%
2020/06/19	3	83.90	0	0.00	83.90	3	1,116	0.27%
2020/06/18	0	0.00	1	84.20	84.90	-1	1,121	-0.09%
2020/06/16	0	0.00	10	83.30	83.30	-10	1,127	-0.89%
2020/06/15	10	83.83	0	0.00	81.80	10	1,150	0.87%
2020/06/12	1	82.00	0	0.00	82.50	1	1,156	0.09%
2020/06/11	2	85.00	17	84.54	83.20	-15	1,157	-1.30%
2020/06/09	1	86.30	10	86.30	86.30	-9	1,166	-0.77%
2020/06/08	1	86.20	0	0.00	86.10	1	1,164	0.09%
2020/06/05	3	87.13	2	87.00	86.90	1	1,158	0.09%
2020/06/04	0	0.00	11	86.73	87.20	-11	1,150	-0.96%
2020/06/03	5	86.30	1	86.00	86.20	4	1,132	0.35%
2020/06/02	1	84.50	2	84.95	84.80	-1	1,102	-0.09%
2020/06/01	10	84.77	0	0.00	83.80	10	1,094	0.91%
2020/05/29	10	84.43	1	84.70	83.90	9	1,084	0.83%
2020/05/28	7	86.47	0	0.00	83.80	7	1,079	0.65%
2020/05/27	3	85.37	15	85.55	86.00	-12	1,032	-1.16%
2020/05/26	3	83.33	7	83.07	83.10	-4	992	-0.40%
2020/05/25	8	81.80	2	82.05	82.70	6	1,006	0.60%
2020/05/22	11	82.33	1	80.50	80.30	10	996	1.00%
2020/05/21	13	83.17	0	0.00	82.60	13	982	1.32%
2020/05/20	4	84.68	5	83.40	82.80	-1	976	-0.10%
2020/05/19	2	85.00	2	84.60	84.50	0	943	0.00%
2020/05/18	3	85.37	0	0.00	84.60	3	922	0.33%
2020/05/15	0	0.00	7	84.11	84.00	-7	870	-0.80%
2020/05/14	7	83.16	14	82.84	81.30	-7	835	-0.84%
2020/05/13	5	82.50	2	82.90	82.30	3	820	0.37%
2020/05/12	0	0.00	11	82.18	82.80	-11	818	-1.34%
2020/05/11	11	84.70	16	84.34	84.40	-5	804	-0.62%
2020/05/08	0	0.00	46	83.29	82.80	-46	776	-5.92%
2020/05/07	18	83.37	2	83.60	83.80	16	764	2.09%
2020/05/06	17	85.08	55	84.19	84.60	-38	733	-5.18%
2020/05/05	36	77.51	10	77.25	78.10	26	656	3.96%
2020/05/04	0	0.00	2	71.60	71.00	-2	649	-0.31%
2020/04/28	0	0.00	4	69.30	69.00	-4	648	-0.62%
2020/04/27	1	67.90	1	67.60	67.60	0	653	0.00%
2020/04/24	0	0.00	15	65.73	65.70	-15	650	-2.31%
2020/04/23	0	0.00	1	65.80	65.70	-1	652	-0.15%
2020/04/22	0	0.00	5	65.50	65.40	-5	655	-0.76%
2020/04/15	1	65.70	10	65.80	66.50	-9	686	-1.31%
2020/04/14	0	0.00	5	64.40	66.30	-5	691	-0.72%
2020/04/13	0	0.00	10	62.73	63.00	-10	689	-1.45%
2020/04/07	0	0.00	1	62.30	62.40	-1	698	-0.14%
2020/04/06	10	59.60	0	0.00	59.90	10	700	1.43%
2020/03/31	0	0.00	6	59.68	60.10	-6	703	-0.85%
2020/03/30	1	57.90	0	0.00	58.70	1	703	0.14%
2020/03/27	1	59.20	12	58.43	59.00	-11	727	-1.51%
2020/03/26	1	56.20	2	56.30	56.40	-1	721	-0.14%
2020/03/24	3	53.70	3	53.00	53.50	0	734	0.00%
2020/03/23	2	51.80	0	0.00	51.90	2	730	0.27%
2020/03/20	30	54.26	1	54.30	54.40	29	728	3.98%
2020/03/19	23	52.70	0	0.00	51.20	23	718	3.20%
2020/03/18	1	58.30	0	0.00	56.80	1	706	0.14%
2020/03/17	0	0.00	21	58.12	57.60	-21	698	-3.01%
2020/03/16	1	59.50	46	61.37	59.50	-45	686	-6.56%
2020/03/13	1	62.50	0	0.00	62.10	1	675	0.15%
2020/03/12	2	68.90	2	71.15	68.00	0	651	0.00%
2020/03/10	1	72.20	0	0.00	73.40	1	631	0.16%
2020/03/09	1	74.50	10	75.60	73.50	-9	626	-1.44%
2020/03/06	1	77.80	0	0.00	78.20	1	626	0.16%
2020/03/05	0	0.00	1	78.10	77.90	-1	621	-0.16%
2020/03/04	2	76.45	1	77.20	76.20	1	615	0.16%
2020/03/03	26	77.73	4	77.40	77.60	22	616	3.57%
2020/03/02	0	0.00	1	77.60	77.20	-1	614	-0.16%
2020/02/27	27	77.50	8	76.30	75.70	19	605	3.14%
2020/02/26	13	77.18	1	78.10	77.10	12	595	2.01%
2020/02/25	0	0.00	8	73.30	74.40	-8	577	-1.38%
2020/02/21	0	0.00	2	75.20	74.90	-2	580	-0.34%
2020/02/20	25	74.99	2	75.00	75.00	23	578	3.97%
2020/02/19	0	0.00	4	74.80	74.70	-4	588	-0.68%
2020/02/14	1	74.00	0	0.00	74.00	1	603	0.17%
2020/02/13	0	0.00	2	74.00	73.80	-2	617	-0.32%
2020/02/12	25	73.29	0	0.00	73.10	25	623	4.01%
2020/02/11	1	72.50	0	0.00	73.10	1	621	0.16%
2020/02/10	9	72.11	0	0.00	72.50	9	633	1.42%
2020/02/05	1	74.50	0	0.00	73.70	1	657	0.15%
2020/02/03	0	0.00	4	75.30	75.00	-4	659	-0.61%
2020/01/30	3	79.00	0	0.00	77.10	3	690	0.43%
2020/01/17	0	0.00	3	83.60	83.30	-3	724	-0.41%
2020/01/13	1	83.80	7	84.43	82.40	-6	758	-0.79%
2020/01/10	5	80.20	5	80.20	80.50	0	738	0.00%
2020/01/08	6	79.07	3	79.43	78.50	3	770	0.39%
2020/01/06	0	0.00	2	82.20	81.60	-2	942	-0.21%
2020/01/03	1	83.60	0	0.00	82.70	1	962	0.10%
2020/01/02	3	84.37	3	85.30	84.20	0	973	0.00%
2019/12/31	0	0.00	17	83.90	83.90	-17	968	-1.75%
2019/12/30	0	0.00	10	85.00	83.60	-10	982	-1.02%
2019/12/26	0	0.00	30	83.00	83.00	-30	985	-3.05%
2019/12/25	0	0.00	17	82.92	82.90	-17	991	-1.71%
2019/12/24	1	85.80	0	0.00	84.00	1	1,009	0.10%
2019/12/23	0	0.00	1	84.10	84.50	-1	1,015	-0.10%
2019/12/20	0	0.00	16	83.20	83.20	-16	1,011	-1.58%
2019/12/19	1	83.20	0	0.00	83.10	1	1,020	0.10%
2019/12/18	0	0.00	1	81.80	81.80	-1	1,012	-0.10%
2019/12/17	1	81.30	0	0.00	81.00	1	1,020	0.10%
2019/12/16	10	81.50	10	81.60	81.20	0	1,049	0.00%
2019/12/10	0	0.00	2	80.25	80.30	-2	1,129	-0.18%
2019/12/09	6	80.97	0	0.00	80.60	6	1,133	0.53%
2019/12/06	0	0.00	6	81.60	81.00	-6	1,149	-0.52%
2019/12/04	2	81.50	8	80.95	81.50	-6	1,196	-0.50%
2019/12/02	2	80.25	2	79.60	79.60	0	1,208	0.00%
2019/11/29	0	0.00	16	80.29	80.20	-16	1,226	-1.30%
2019/11/27	1	80.80	0	0.00	80.70	1	1,240	0.08%
2019/11/25	10	80.56	0	0.00	80.50	10	1,256	0.80%
2019/11/22	0	0.00	1	81.30	80.80	-1	1,260	-0.08%
2019/11/20	1	80.20	0	0.00	79.80	1	1,368	0.07%
2019/11/19	1	79.80	1	80.20	80.40	0	1,380	0.00%
2019/11/18	9	80.84	85	80.37	79.80	-76	1,390	-5.47%
2019/11/15	1	81.00	0	0.00	81.30	1	1,390	0.07%
2019/11/14	0	0.00	1	80.10	80.00	-1	1,404	-0.07%
2019/11/12	2	82.60	0	0.00	81.70	2	1,403	0.14%
2019/11/08	10	82.70	0	0.00	82.70	10	1,398	0.71%
2019/11/06	2	84.55	0	0.00	84.10	2	1,407	0.14%
2019/11/05	2	85.25	1	84.30	84.40	1	1,401	0.07%
2019/10/31	13	86.60	0	0.00	85.90	13	1,406	0.92%
2019/10/30	0	0.00	123	86.24	87.40	-123	1,443	-8.52%	大賣/鉅額交易
2019/10/29	0	0.00	3	85.10	84.30	-3	1,427	-0.21%
2019/10/28	16	85.89	0	0.00	85.80	16	1,445	1.11%
2019/10/25	16	88.39	2	89.00	87.50	14	1,433	0.98%
2019/10/24	1	88.00	3	88.27	87.40	-2	1,446	-0.14%
2019/10/23	51	88.71	1	89.30	87.50	50	1,441	3.47%
2019/10/22	66	88.70	14	88.51	88.80	52	1,430	3.64%
2019/10/21	7	87.73	1	88.20	88.00	6	1,436	0.42%
2019/10/18	10	87.10	3	87.27	87.90	7	1,440	0.49%
2019/10/17	30	87.45	2	87.50	86.90	28	1,433	1.95%
2019/10/16	4	86.88	4	87.05	86.70	0	1,440	0.00%
2019/10/15	30	88.26	21	89.06	88.10	9	1,440	0.62%
2019/10/14	11	87.37	4	87.05	88.80	7	1,350	0.52%
2019/10/08	0	0.00	3	83.40	83.40	-3	1,288	-0.23%
2019/10/07	6	82.60	3	83.03	82.70	3	1,277	0.23%
2019/10/02	1	82.20	1	82.70	82.80	0	1,323	0.00%
2019/10/01	0	0.00	2	82.50	82.40	-2	1,326	-0.15%
2019/09/27	35	82.18	4	82.00	81.40	31	1,362	2.27%
2019/09/26	3	84.03	5	84.38	83.20	-2	1,359	-0.15%
2019/09/25	3	82.20	10	82.75	82.40	-7	1,350	-0.52%
2019/09/24	2	82.90	3	83.33	82.90	-1	1,367	-0.07%
2019/09/23	5	82.20	2	82.30	82.30	3	1,357	0.22%
2019/09/20	19	82.84	0	0.00	82.30	19	1,379	1.38%
2019/09/19	1	82.00	6	83.00	83.30	-5	1,406	-0.36%
2019/09/18	26	83.02	16	83.48	82.50	10	1,455	0.69%
2019/09/17	9	81.87	11	82.20	81.90	-2	1,582	-0.13%
2019/09/16	9	80.50	15	80.65	80.50	-6	1,750	-0.34%
2019/09/12	1	78.50	0	0.00	79.20	1	1,771	0.06%
2019/09/11	0	0.00	58	79.08	78.90	-58	1,796	-3.23%
2019/09/10	1	78.70	1	79.00	78.60	0	1,810	0.00%
2019/09/09	10	80.49	0	0.00	80.10	10	1,818	0.55%
2019/09/06	0	0.00	4	82.93	82.80	-4	1,824	-0.22%
2019/09/04	1	82.10	4	81.50	81.50	-3	1,933	-0.16%
2019/09/03	10	81.31	7	81.10	80.40	3	1,946	0.15%
2019/09/02	0	0.00	4	79.63	80.00	-4	1,958	-0.20%
2019/08/29	8	78.71	7	78.80	78.00	1	2,095	0.05%
2019/08/28	3	78.40	5	78.10	79.20	-2	2,127	-0.09%
2019/08/27	4	78.05	0	0.00	77.60	4	2,128	0.19%
2019/08/26	5	79.06	0	0.00	78.70	5	2,134	0.23%
2019/08/23	10	82.15	25	84.24	81.50	-15	2,127	-0.71%
2019/08/22	5	79.58	0	0.00	80.00	5	2,049	0.24%
2019/08/21	4	79.60	7	79.53	79.60	-3	2,044	-0.15%
2019/08/19	1	79.30	0	0.00	79.10	1	2,058	0.05%
2019/08/12	15	77.60	15	77.44	77.60	0	2,197	0.00%
2019/08/07	1	74.90	15	74.50	74.00	-14	2,218	-0.63%
2019/08/06	1	73.00	0	0.00	74.00	1	2,257	0.04%
2019/08/05	1	75.40	1	76.20	75.20	0	2,286	0.00%
2019/08/02	1	76.30	2	76.50	76.20	-1	2,310	-0.04%
2019/08/01	14	78.99	3	78.50	77.60	11	2,323	0.47%
2019/07/31	2	75.55	1	75.60	76.00	1	2,303	0.04%
2019/07/30	5	78.66	6	76.67	76.60	-1	2,304	-0.04%
2019/07/26	17	81.03	12	82.36	80.70	5	2,310	0.22%
2019/07/24	0	0.00	1	79.90	79.70	-1	2,325	-0.04%
2019/07/23	11	80.16	13	80.67	79.80	-2	2,333	-0.09%
2019/07/22	3	79.50	0	0.00	80.50	3	2,328	0.13%
2019/07/19	0	0.00	1	79.10	79.20	-1	2,331	-0.04%
2019/07/18	2	79.70	2	80.30	78.90	0	2,390	0.00%
2019/07/17	5	80.76	6	81.13	80.50	-1	2,419	-0.04%
2019/07/16	1	80.50	0	0.00	80.10	1	2,404	0.04%
2019/07/12	0	0.00	6	78.60	78.20	-6	2,428	-0.25%
2019/07/11	0	0.00	50	79.47	79.60	-50	2,441	-2.05%
2019/07/10	10	79.71	2	79.20	79.20	8	2,477	0.32%
2019/07/09	9	80.92	11	80.28	80.20	-2	2,485	-0.08%
2019/07/08	0	0.00	3	86.23	84.80	-3	2,548	-0.12%
2019/07/04	6	86.50	7	86.90	86.10	-1	2,576	-0.04%
2019/07/03	14	84.50	8	84.73	84.10	6	2,574	0.23%
2019/07/02	3	85.83	2	85.80	85.60	1	2,619	0.04%
2019/07/01	5	84.70	32	85.02	85.00	-27	2,782	-0.97%
2019/06/28	4	84.55	1	84.80	84.60	3	2,877	0.10%
2019/06/27	0	0.00	1	84.50	84.60	-1	2,913	-0.03%
2019/06/26	6	85.22	4	84.45	85.30	2	2,977	0.07%
2019/06/25	18	84.19	17	83.80	83.50	1	2,961	0.03%
2019/06/24	192	87.09	100	86.93	84.30	92	2,910	3.16%	大買/
2019/06/21	160	94.83	255	94.16	93.60	-95	2,781	-3.41%	大買/大賣/
2019/06/20	1	104.00	62	105.24	104.00	-61	2,692	-2.27%
2019/06/19	64	104.45	3	103.67	105.00	61	2,784	2.19%
2019/06/18	6	103.92	3	102.17	102.00	3	2,883	0.10%
2019/06/17	2	103.00	4	103.00	103.50	-2	3,044	-0.07%
2019/06/14	5	103.60	4	102.50	102.50	1	3,052	0.03%
2019/06/13	15	102.90	15	101.57	103.00	0	3,030	0.00%
2019/06/12	19	103.95	59	104.42	100.50	-40	3,004	-1.33%
2019/06/11	2	101.00	3	101.17	101.00	-1	2,942	-0.03%
2019/06/10	4	99.30	5	100.58	101.00	-1	2,930	-0.03%
2019/06/06	16	98.99	22	99.90	98.50	-6	2,917	-0.21%
2019/06/05	21	98.58	24	98.49	100.00	-3	2,914	-0.10%
2019/06/04	44	95.18	1	92.80	95.20	43	2,852	1.51%
2019/05/31	1	93.60	0	0.00	93.10	1	2,866	0.03%
2019/05/30	1	92.60	4	93.20	92.80	-3	2,877	-0.10%
2019/05/29	4	92.70	15	93.28	93.20	-11	2,948	-0.37%
2019/05/28	0	0.00	2	89.90	91.00	-2	2,958	-0.07%
2019/05/27	11	89.48	1	91.50	89.30	10	2,992	0.33%
2019/05/24	5	91.98	12	90.96	91.00	-7	3,018	-0.23%
2019/05/23	13	92.52	19	92.49	92.40	-6	3,106	-0.19%
2019/05/22	9	93.22	7	93.40	91.60	2	3,127	0.06%
2019/05/21	3	93.40	4	94.00	92.90	-1	3,189	-0.03%
2019/05/20	11	94.40	37	93.90	95.20	-26	3,297	-0.79%
2019/05/17	0	0.00	1	89.60	88.50	-1	3,285	-0.03%
2019/05/16	0	0.00	3	88.57	87.80	-3	3,362	-0.09%
2019/05/15	9	88.70	0	0.00	90.50	9	3,381	0.27%
2019/05/14	26	84.43	9	84.63	86.90	17	3,480	0.49%
2019/05/13	13	85.81	13	86.46	84.00	0	3,566	0.00%
2019/05/10	10	89.70	7	89.74	89.40	3	3,610	0.08%
2019/05/09	14	92.63	3	91.67	92.80	11	3,773	0.29%
2019/05/08	2	95.10	4	95.53	95.00	-2	3,912	-0.05%
2019/05/07	15	98.17	2	97.65	97.50	13	4,012	0.32%
2019/05/06	2	98.95	6	98.62	98.10	-4	4,301	-0.09%
2019/05/03	4	98.08	4	98.50	99.10	0	4,365	0.00%
2019/05/02	7	96.37	4	96.23	96.90	3	4,360	0.07%
2019/04/30	4	93.90	0	0.00	94.30	4	4,340	0.09%
2019/04/29	1	98.50	1	99.90	97.00	0	4,344	0.00%
2019/04/26	14	99.09	2	98.95	98.50	12	4,333	0.28%
2019/04/25	3	101.00	3	101.50	100.50	0	4,331	0.00%
2019/04/24	116	103.78	13	102.35	102.00	103	4,328	2.38%	大買/鉅額交易
2019/04/23	122	100.89	5	99.88	100.00	117	4,267	2.74%	大買/鉅額交易
2019/04/22	17	98.68	5	98.54	98.50	12	4,222	0.28%
2019/04/19	2	98.15	22	97.56	97.50	-20	4,230	-0.47%
2019/04/18	10	98.13	121	97.10	98.30	-111	4,263	-2.60%	大賣/鉅額交易
2019/04/17	26	98.97	11	98.61	97.90	15	4,229	0.35%
2019/04/16	6	98.78	13	99.25	99.10	-7	4,210	-0.17%
2019/04/15	7	101.21	4	101.50	101.50	3	4,197	0.07%
2019/04/12	24	101.49	104	103.52	99.30	-80	4,184	-1.91%	大賣/
2019/04/11	11	108.23	56	107.51	106.50	-45	4,126	-1.09%
2019/04/10	6	106.50	6	106.25	106.50	0	4,101	0.00%
2019/04/09	10	107.50	24	108.35	106.50	-14	4,093	-0.34%
2019/04/08	8	108.19	17	108.97	108.00	-9	4,055	-0.22%
2019/04/03	64	111.97	306	114.55	108.00	-242	3,996	-6.06%	大賣/鉅額交易
2019/04/02	413	109.58	152	109.29	112.00	261	3,826	6.82%	大買/大賣/鉅額交易
2019/04/01	53	107.99	17	108.41	105.50	36	3,760	0.96%
2019/03/29	31	107.66	96	105.33	106.00	-65	3,786	-1.72%
2019/03/28	24	102.06	42	102.07	101.00	-18	3,706	-0.49%
2019/03/27	15	105.20	8	105.31	104.00	7	3,685	0.19%
2019/03/26	20	108.43	15	108.57	106.00	5	3,663	0.14%
2019/03/25	11	105.64	19	107.61	106.00	-8	3,617	-0.22%
2019/03/22	36	107.03	17	109.56	106.00	19	3,527	0.54%
2019/03/21	107	105.47	192	105.18	104.50	-85	3,401	-2.50%	大買/大賣/
2019/03/20	221	103.98	13	101.76	105.50	208	3,294	6.31%	大買/鉅額交易
2019/03/19	41	96.19	0	0.00	96.20	41	3,124	1.31%
2019/03/18	3	94.10	1	94.80	94.50	2	3,095	0.06%
2019/03/15	1	94.00	2	94.75	94.00	-1	3,094	-0.03%
2019/03/14	99	94.94	58	95.83	94.00	41	3,083	1.33%
2019/03/13	4	93.33	22	93.30	93.00	-18	3,068	-0.59%
2019/03/12	2	94.40	5	94.28	93.80	-3	3,074	-0.10%
2019/03/11	34	93.23	14	93.46	92.90	20	3,087	0.65%
2019/03/08	43	93.78	14	92.99	95.60	29	3,071	0.94%
2019/03/07	75	91.53	13	92.59	90.30	62	3,083	2.01%
2019/03/06	12	94.75	48	94.92	94.30	-36	3,059	-1.18%
2019/03/05	3	94.53	0	0.00	95.20	3	3,063	0.10%
2019/03/04	39	96.88	16	96.89	95.30	23	3,045	0.76%
2019/02/27	34	95.95	3	96.03	95.70	31	3,026	1.02%
2019/02/26	24	95.67	29	95.66	95.60	-5	3,018	-0.17%
2019/02/25	2	98.10	1	97.60	97.60	1	2,996	0.03%
2019/02/22	26	101.01	198	101.46	97.50	-172	2,976	-5.78%	大賣/鉅額交易
2019/02/21	75	107.99	32	107.50	106.50	43	2,880	1.49%
2019/02/20	92	106.85	135	106.38	110.50	-43	2,848	-1.51%	大賣/
2019/02/19	128	110.10	29	108.71	105.00	99	2,792	3.55%	大買/
2019/02/18	57	105.66	20	107.30	107.00	37	2,703	1.37%
2019/02/15	34	105.93	11	105.23	104.00	23	2,783	0.83%
2019/02/14	24	105.23	26	103.63	106.00	-2	2,714	-0.07%
2019/02/13	23	105.89	53	105.14	105.00	-30	2,695	-1.11%
2019/02/12	82	98.81	55	97.83	102.50	27	2,582	1.05%
2019/02/11	71	92.21	18	92.90	93.50	53	2,484	2.13%
2019/01/30	78	91.07	58	91.17	89.50	20	2,433	0.82%
2019/01/29	196	89.77	46	91.10	93.30	150	2,300	6.52%	大買/鉅額交易
2019/01/28	24	86.08	108	87.19	87.50	-84	2,228	-3.77%	大賣/
2019/01/25	201	81.57	234	81.34	83.90	-33	2,156	-1.53%	大買/大賣/
2019/01/24	57	75.31	30	74.81	77.00	27	1,862	1.45%
2019/01/23	9	69.78	1	69.30	70.00	8	1,788	0.45%
2019/01/22	14	68.99	1	70.00	68.50	13	1,785	0.73%
2019/01/21	52	68.41	3	67.97	68.40	49	1,801	2.72%
2019/01/18	13	72.11	0	0.00	71.50	13	1,783	0.73%
2019/01/17	1	72.00	1	71.90	71.50	0	1,823	0.00%
2019/01/16	25	73.94	3	73.20	73.10	22	1,821	1.21%
2019/01/15	21	72.05	0	0.00	73.00	21	1,836	1.14%
2019/01/11	4	72.20	1	73.00	72.00	3	1,862	0.16%
2019/01/10	2	76.00	4	76.40	74.30	-2	1,865	-0.11%
2019/01/09	1	73.00	2	72.90	73.00	-1	1,829	-0.05%
2019/01/08	1	72.30	3	72.40	72.20	-2	1,839	-0.11%
2019/01/07	6	71.90	0	0.00	72.00	6	1,852	0.32%
2019/01/04	1	67.50	3	68.40	68.10	-2	1,869	-0.11%
2019/01/03	2	70.35	2	70.40	69.40	0	1,903	0.00%
2018/12/28	2	70.10	2	70.10	69.50	0	1,981	0.00%
2018/12/27	1	68.50	0	0.00	68.50	1	2,042	0.05%
2018/12/26	1	68.80	1	67.40	66.80	0	2,144	0.00%
2018/12/25	1	68.10	1	67.30	68.00	0	2,452	0.00%
2018/12/24	40	72.64	40	72.91	70.20	0	2,540	0.00%
2018/12/22	20	72.56	18	72.15	72.10	2	2,741	0.07%
2018/12/21	0	0.00	1	67.50	67.60	-1	2,797	-0.04%
2018/12/20	1	68.20	0	0.00	66.60	1	3,035	0.03%
2018/12/19	0	0.00	2	67.60	68.00	-2	3,207	-0.06%
2018/12/18	0	0.00	26	68.20	68.00	-26	3,233	-0.80%
2018/12/17	0	0.00	1	67.10	68.00	-1	3,235	-0.03%
2018/12/14	0	0.00	1	67.00	67.30	-1	3,238	-0.03%
2018/12/13	6	67.20	4	68.13	66.50	2	3,247	0.06%
2018/12/10	8	62.74	8	63.23	62.80	0	3,271	0.00%
2018/12/07	3	63.20	0	0.00	62.80	3	3,266	0.09%
2018/12/06	2	62.70	1	62.50	62.50	1	3,281	0.03%
2018/12/05	5	67.04	4	67.35	66.70	1	3,271	0.03%
2018/12/04	5	71.44	2	69.65	69.20	3	3,270	0.09%
2018/12/03	0	0.00	1	68.20	68.10	-1	3,266	-0.03%
2018/11/30	41	65.70	25	66.63	66.30	16	3,250	0.49%
2018/11/29	55	68.44	0	0.00	68.40	55	3,204	1.72%
2018/11/26	33	67.77	65	67.44	67.50	-32	3,156	-1.01%
2018/11/23	15	70.39	31	71.01	71.50	-16	3,095	-0.52%
2018/11/22	0	0.00	6	72.53	70.40	-6	3,076	-0.20%
2018/11/21	1	70.80	2	72.55	72.30	-1	3,060	-0.03%
2018/11/20	1	72.50	0	0.00	71.70	1	3,045	0.03%
2018/11/19	1	73.90	0	0.00	73.60	1	3,044	0.03%
2018/11/16	4	72.75	4	73.50	72.20	0	3,064	0.00%
2018/11/15	10	73.47	174	76.00	73.10	-164	3,046	-5.38%	大賣/鉅額交易
2018/11/14	261	77.51	103	76.98	75.30	158	2,988	5.29%	大買/大賣/鉅額交易
2018/11/13	10	70.34	17	68.32	70.90	-7	2,845	-0.25%
2018/11/12	2	69.60	1	69.80	69.40	1	2,825	0.04%
2018/11/09	4	68.50	3	68.43	69.50	1	2,814	0.04%
2018/11/08	5	68.50	4	69.50	68.50	1	2,804	0.04%
2018/11/07	14	69.76	1	69.90	69.60	13	2,775	0.47%
2018/11/06	7	69.36	16	69.26	68.80	-9	2,758	-0.33%
2018/11/05	47	68.74	42	68.55	68.20	5	2,701	0.19%
2018/11/02	22	65.87	6	65.27	66.10	16	2,607	0.61%
2018/11/01	0	0.00	2	58.00	60.10	-2	2,550	-0.08%
2018/10/31	4	58.15	2	56.70	58.50	2	2,540	0.08%
2018/10/30	3	55.80	16	55.79	56.20	-13	2,530	-0.51%
2018/10/29	2	55.70	1	56.70	55.00	1	2,519	0.04%
2018/10/26	0	0.00	1.5	58.28	56.70	-1.5	2,499	-0.06%
2018/10/25	2	57.75	100	57.20	57.20	-98	2,482	-3.95%
2018/10/24	0	0.00	20	64.86	63.50	-20	2,444	-0.82%
2018/10/23	0	0.00	2	66.80	65.00	-2	2,465	-0.08%
2018/10/22	2	65.70	16	65.96	65.70	-14	2,438	-0.57%
2018/10/19	1	64.40	30	64.70	65.00	-29	2,426	-1.20%
2018/10/18	1	65.50	22	66.34	66.60	-21	2,414	-0.87%
2018/10/17	4	67.50	5	66.96	66.20	-1	2,389	-0.04%
2018/10/16	5	67.58	3	67.10	66.50	2	2,372	0.08%
2018/10/12	4	66.55	8	66.33	67.80	-4	2,333	-0.17%
2018/10/11	3	66.53	1	66.70	66.20	2	2,293	0.09%
2018/10/09	7	74.46	23	73.66	73.50	-16	2,249	-0.71%
2018/10/08	9	74.28	48	74.08	72.90	-39	2,207	-1.77%
2018/10/05	4	74.95	9	76.63	73.30	-5	2,158	-0.23%
2018/10/04	5	79.40	11	79.67	79.50	-6	2,087	-0.29%
2018/10/03	230	85.07	238	85.23	81.30	-8	1,987	-0.40%	大買/大賣/
2018/10/02	92	82.14	100	82.05	83.40	-8	1,699	-0.47%
2018/10/01	130	83.98	118	83.50	83.90	12	1,624	0.74%	大買/大賣/
2018/09/28	44	76.82	56	77.19	77.70	-12	1,384	-0.87%
2018/09/27	60	76.80	76	77.06	78.40	-16	1,267	-1.26%
2018/09/26	130	73.87	128	73.05	75.50	2	1,035	0.19%	大買/大賣/
2018/09/25	11	68.52	0	0.00	68.70	11	895	1.23%
2018/09/20	0	0.00	3	62.10	62.00	-3	955	-0.31%
2018/09/19	12	62.63	1	63.00	62.60	11	983	1.12%
2018/09/18	3	63.67	2	62.75	61.80	1	1,028	0.10%
2018/09/14	0	0.00	1	61.20	62.00	-1	1,153	-0.09%
2018/09/13	0	0.00	50	62.49	62.50	-50	1,192	-4.19%
2018/09/11	1	62.00	0	0.00	61.60	1	1,287	0.08%
2018/09/10	3	63.40	61	62.77	62.00	-58	1,574	-3.68%
2018/09/07	0	0.00	3	67.23	65.60	-3	1,602	-0.19%
2018/09/06	1	68.80	0	0.00	67.60	1	1,807	0.06%
2018/09/05	4	70.45	45	68.20	69.70	-41	1,938	-2.12%
2018/09/04	2	68.20	0	0.00	68.20	2	1,968	0.10%
2018/09/03	3	68.80	6	69.17	68.60	-3	1,988	-0.15%
2018/08/31	6	70.00	0	0.00	70.40	6	1,999	0.30%
2018/08/29	0	0.00	19	70.16	69.60	-19	2,052	-0.93%
2018/08/28	0	0.00	3	71.50	70.00	-3	2,076	-0.14%
2018/08/27	1	70.90	30	70.92	71.10	-29	2,132	-1.36%
2018/08/24	2	72.50	6	72.17	71.10	-4	2,181	-0.18%
2018/08/23	8	74.88	4	75.93	74.10	4	2,207	0.18%
2018/08/22	12	70.26	9	69.93	70.20	3	2,194	0.14%
2018/08/21	4	68.60	4	68.90	68.90	0	2,240	0.00%
2018/08/20	4	68.23	10	68.27	67.50	-6	2,277	-0.26%
2018/08/17	22	69.52	5	69.50	68.50	17	2,298	0.74%
2018/08/13	0	69.60	15	69.55	68.60	-15	2,444	-0.61%
2018/08/06	0	0.00	121	76.88	76.50	-121	2,699	-4.48%	大賣/鉅額交易
2018/08/03	2	77.20	0	0.00	77.40	2	2,837	0.07%
2018/08/01	1	79.50	1	79.70	78.80	0	3,125	0.00%
2018/07/31	4	78.78	0	0.00	78.30	4	3,237	0.12%
2018/07/30	4	80.20	1	78.40	78.40	3	3,364	0.09%
2018/07/26	4	77.70	0	0.00	77.20	4	3,502	0.11%
2018/07/25	0	0.00	5	77.22	77.50	-5	3,502	-0.14%
2018/07/24	1	75.70	0	0.00	75.70	1	3,690	0.03%
2018/07/23	4	76.43	0	0.00	75.10	4	3,892	0.10%
2018/07/17	0	0.00	6	78.60	78.10	-6	4,459	-0.13%
2018/07/16	6	80.83	0	0.00	80.60	6	4,707	0.13%
2018/07/13	11	79.10	2	78.40	80.00	9	4,756	0.19%
2018/07/12	1	77.30	0	0.00	77.30	1	4,796	0.02%
2018/07/11	1	76.30	1	76.90	76.30	0	4,871	0.00%
2018/07/10	1	76.10	5	78.40	78.00	-4	4,915	-0.08%
2018/07/09	5	73.74	1	75.30	74.10	4	4,927	0.08%
2018/07/06	0	0.00	2	79.55	78.00	-2	4,951	-0.04%
2018/07/04	6	82.02	4	82.40	80.60	2	5,116	0.04%
2018/07/03	1	83.20	4	83.45	82.00	-3	5,193	-0.06%
2018/07/02	3	87.07	1	86.50	86.40	2	5,236	0.04%
2018/06/29	12	88.76	23	87.72	89.20	-11	5,465	-0.20%
2018/06/28	7	82.39	5	83.98	81.60	2	5,442	0.04%
2018/06/27	2	86.55	8	84.58	84.00	-6	5,458	-0.11%
2018/06/26	22	83.06	15	82.73	83.00	7	5,450	0.13%
2018/06/25	17	91.32	13	92.51	90.50	4	5,469	0.07%
2018/06/22	6	101.08	236	101.30	100.50	-230	5,521	-4.17%	大賣/鉅額交易
2018/06/21	100	105.50	290	107.60	105.50	-190	5,515	-3.44%	大賣/鉅額交易
2018/06/20	126	106.19	209	109.84	106.00	-83	5,497	-1.51%	大買/大賣/
2018/06/19	853	111.45	147	115.16	108.00	706	5,424	13.01%	大買/大賣/鉅額交易
2018/06/15	4	108.25	8	109.00	107.00	-4	5,152	-0.08%
2018/06/14	50	112.37	445	112.58	108.00	-395	5,174	-7.63%	大賣/鉅額交易
2018/06/13	343	109.67	138	109.62	110.00	205	4,987	4.11%	大買/大賣/鉅額交易
2018/06/12	6	101.58	85	103.88	100.00	-79	4,859	-1.63%
2018/06/11	2	100.50	93	100.04	102.00	-91	4,818	-1.89%
2018/06/08	0	0.00	3	101.00	99.90	-3	4,794	-0.06%
2018/06/07	174	101.48	65	102.56	101.00	109	4,782	2.28%	大買/鉅額交易
2018/06/06	5	100.50	87	100.95	99.80	-82	4,751	-1.73%
2018/06/04	5	103.20	25	103.24	102.00	-20	4,709	-0.42%
2018/06/01	3	101.17	4	101.25	98.40	-1	4,651	-0.02%
2018/05/31	18	98.27	29	97.36	96.50	-11	4,601	-0.24%
2018/05/30	3	96.07	4	96.68	96.40	-1	4,566	-0.02%
2018/05/29	14	96.32	2	96.55	95.00	12	4,558	0.26%
2018/05/28	2	92.65	1	92.20	92.50	1	4,509	0.02%
2018/05/25	1	98.00	2	99.50	95.80	-1	4,475	-0.02%
2018/05/24	4	98.48	183	98.04	99.00	-179	4,446	-4.03%	大賣/鉅額交易
2018/05/23	5	99.26	4	99.13	98.50	1	4,407	0.02%
2018/05/22	5	105.00	44	105.15	104.00	-39	4,355	-0.90%
2018/05/21	60	102.93	1	103.50	102.50	59	4,308	1.37%
2018/05/18	12	103.13	16	102.16	101.00	-4	4,283	-0.09%
2018/05/17	5	101.90	14	101.82	101.00	-9	4,263	-0.21%
2018/05/16	110	104.59	194	111.08	103.50	-84	4,234	-1.98%	大買/大賣/
2018/05/15	11	106.55	1	104.50	108.50	10	4,123	0.24%
2018/05/14	11	98.89	17	98.63	99.00	-6	4,114	-0.15%
2018/05/11	34	105.29	187	108.65	102.50	-153	4,048	-3.78%	大賣/鉅額交易
2018/05/10	10	106.00	282.4	107.80	103.50	-272.4	3,906	-6.97%	大賣/鉅額交易
2018/05/09	289	105.41	343	105.76	106.00	-54	3,763	-1.44%	大買/大賣/
2018/05/08	28	98.57	13.1	99.91	96.50	14.9	3,612	0.41%
2018/05/07	117	109.49	80.3	108.62	106.00	36.7	3,498	1.05%	大買/
2018/05/04	509	113.06	1,533	113.35	110.50	-1,024	3,367	-30.41%	大買/大賣/鉅額交易
2018/05/03	2	122.50	48	122.50	122.50	-46	3,196	-1.44%
2018/05/02	5	136.00	30	136.00	136.00	-25	3,206	-0.78%
2018/04/30	77	153.85	140	157.63	151.00	-63	3,199	-1.97%	大賣/
2018/04/27	89	146.52	113.5	147.32	153.50	-24.5	3,013	-0.81%	大賣/
2018/04/26	38	151.93	64	158.41	146.50	-26	2,816	-0.92%
2018/04/25	22	159.14	25	160.40	162.50	-3	2,694	-0.11%
2018/04/24	65.1	164.63	9	165.28	157.00	56.1	2,570	2.18%
2018/04/23	66	166.29	44.4	166.71	174.00	21.6	2,440	0.88%
2018/04/20	68	176.79	118.2	177.08	165.00	-50.2	2,303	-2.18%	大賣/
2018/04/19	247	183.03	204	182.94	180.00	43	2,062	2.08%	大買/大賣/
2018/04/18	162.3	174.56	284	174.96	179.00	-121.7	2,049	-5.94%	大買/大賣/鉅額交易
2018/04/17	228.1	175.51	371	169.61	168.00	-142.9	2,060	-6.93%	大買/大賣/鉅額交易
2018/04/16	190.2	171.98	51	175.07	173.00	139.2	1,993	6.98%	大買/鉅額交易
2018/04/13	198.1	167.49	4	168.63	170.00	194.1	1,952	9.94%	大買/鉅額交易
2018/04/12	221	166.74	78	169.00	170.00	143	1,938	7.38%	大買/鉅額交易
2018/04/11	125	165.20	135	166.89	171.50	-10	1,884	-0.53%	大買/大賣/
2018/04/10	142	164.07	53	159.99	156.00	89	1,801	4.94%	大買/
2018/04/09	124	169.95	206	175.44	170.00	-82	1,692	-4.85%	大買/大賣/
2018/04/03	182	168.11	69	167.41	170.50	113	1,604	7.04%	大買/鉅額交易
2018/04/02	90	151.37	144	151.45	155.00	-54	1,525	-3.54%	大賣/
2018/03/31	10	138.95	48	139.95	141.00	-38	1,265	-3.00%
2018/03/30	6	127.50	26	128.46	128.50	-20	1,217	-1.64%
2018/03/29	34	116.79	21	116.79	117.00	13	1,171	1.11%
2018/03/28	8	111.44	45	111.11	106.50	-37	1,120	-3.30%
2018/03/27	13	106.08	218	103.79	108.00	-205	1,008	-20.32%	大賣/鉅額交易
2018/03/26	245	97.68	23	94.37	98.30	222	882	25.15%	大買/鉅額交易
2018/03/23	8	87.39	6	85.87	89.40	2	844	0.24%
2018/03/22	3	89.13	3	90.00	87.60	0	837	0.00%
2018/03/21	31	90.81	10	91.28	89.10	21	826	2.54%
2018/03/20	22	90.24	49	90.53	89.90	-27	797	-3.38%
2018/03/19	2	87.80	18	87.29	87.10	-16	732	-2.18%
2018/03/16	19	83.66	5	83.54	82.90	14	695	2.01%
2018/03/15	3	82.00	2	80.70	81.60	1	690	0.14%
2018/03/14	0	0.00	2	80.60	81.00	-2	698	-0.29%
2018/03/13	1	80.30	9	80.50	80.50	-8	702	-1.14%
2018/03/12	1	79.30	1	79.54	80.20	0	717	-0.01%
2018/03/05	10	77.93	0	0.00	77.90	10	872	1.15%
2018/03/02	3	81.10	2	80.75	79.80	1	916	0.11%
2018/02/22	0	0.00	5	76.10	76.10	-5	908	-0.55%
2018/02/21	0	0.00	2	76.10	76.10	-2	906	-0.22%
2018/02/12	0	0.00	5	72.90	72.90	-5	901	-0.55%
2018/02/09	0	0.00	5	72.00	72.00	-5	898	-0.56%
2018/02/08	0	75.40	0	0.00	74.00	0	884	0.00%
2018/02/06	2	72.50	2	74.30	74.30	0	868	0.00%
2018/02/05	0	0.00	13	79.30	79.30	-13	851	-1.53%
2018/02/02	2	82.30	0	0.00	82.30	2	844	0.24%
2018/01/31	0	0.00	1	82.90	82.60	-1	844	-0.12%
2018/01/29	10	82.60	0	0.00	83.00	10	837	1.19%
2018/01/26	5	83.10	0	0.00	83.00	5	835	0.60%
2018/01/25	0	0.00	2	83.30	83.00	-2	828	-0.24%
2018/01/24	5	85.60	1	85.70	85.30	4	817	0.49%
2018/01/23	0	0.00	10	85.22	85.10	-10	815	-1.23%
2018/01/22	10	86.70	0	0.00	86.70	10	805	1.24%
2018/01/19	7	87.30	6	87.18	87.20	1	799	0.13%
2018/01/18	12	86.90	6	89.15	86.70	6	783	0.77%
2018/01/17	1	85.70	12	87.43	87.50	-11	748	-1.47%
2018/01/16	3	88.67	9	89.17	87.50	-6	739	-0.81%
2018/01/15	8	87.51	0	0.00	87.50	8	725	1.10%
2018/01/12	2	90.80	5	89.64	89.00	-3	714	-0.42%
2018/01/11	5	88.60	23	88.11	87.00	-18	658	-2.73%
2018/01/10	6	84.73	13	84.32	86.10	-7	593	-1.18%
2018/01/09	11	82.80	1	83.00	82.60	10	574	1.74%
2018/01/08	11	84.57	0	0.00	84.60	11	562	1.96%
2018/01/05	0	0.00	3	80.80	80.90	-3	541	-0.55%
2018/01/02	1	80.80	0	0.00	80.80	1	541	0.18%