上緯投控 (3708)-群益金鼎券商分點個股進出

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
150.0
漲跌
▲2.5
漲幅
+1.69%
成交量
3,957張
產業
上市綠能環保
438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

上緯投控 (3708)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	15	149.10	13	146.77	150.00	2	5,532	0.04%
2024/04/29	31.7	148.37	19	145.76	147.50	12.7	5,477	0.23%
2024/04/26	56	151.81	16	150.09	149.00	40	5,388	0.74%
2024/04/25	5	148.20	3.1	143.21	148.00	1.9	5,281	0.04%
2024/04/24	13.1	145.07	31	142.52	144.50	-17.9	5,157	-0.35%
2024/04/23	108	145.53	174	149.25	143.00	-66	5,029	-1.31%	大買/大賣/
2024/04/22	27	154.98	60	151.14	148.50	-33	4,674	-0.71%
2024/04/19	192	148.00	191.1	145.84	145.00	0.9	4,323	0.02%	大買/大賣/
2024/04/18	31.1	144.09	25	140.30	146.50	6.1	3,871	0.16%
2024/04/17	92.2	135.25	4	132.75	133.50	88.2	3,580	2.46%
2024/04/16	23	125.35	35	124.23	125.00	-12	3,392	-0.35%
2024/04/15	26	129.14	12	130.46	129.00	14	3,320	0.42%
2024/04/12	2	125.50	5	125.20	125.50	-3	3,230	-0.09%
2024/04/11	30	123.72	57	123.20	123.50	-27	3,197	-0.84%
2024/04/10	2	127.00	29.3	126.68	126.50	-27.3	3,150	-0.87%
2024/04/09	3.3	124.53	3	124.00	124.00	0.3	3,120	0.01%
2024/04/08	21	124.98	26	122.04	125.00	-5	3,118	-0.16%
2024/04/03	0	0.00	37	125.24	125.00	-37	3,045	-1.21%
2024/04/02	20	129.63	70	128.56	129.50	-50	2,996	-1.67%
2024/04/01	1.1	131.13	27	130.56	131.00	-25.9	2,950	-0.88%
2024/03/29	0	0.00	8	128.44	128.50	-8	2,870	-0.28%
2024/03/28	0	128.00	15.7	126.96	125.50	-15.7	2,769	-0.57%
2024/03/27	0	127.50	11	129.45	126.50	-11	2,681	-0.41%
2024/03/26	20	132.30	24	129.23	129.00	-4	2,531	-0.16%
2024/03/25	55	126.45	38	127.38	124.50	17	2,252	0.75%
2024/03/22	525	122.87	946	123.15	127.50	-421	2,035	-20.68%	大買/大賣/鉅額交易
2024/03/21	505	115.95	2	113.50	116.00	503	1,721	29.21%	大買/鉅額交易
2024/03/20	2	105.50	2	106.00	105.50	0	1,678	0.00%
2024/03/19	0	107.50	0	0.00	106.00	0	1,671	0.00%
2024/03/18	1	106.00	0	0.00	106.50	1	1,656	0.06%
2024/03/15	4	103.00	34	102.72	103.00	-30	1,649	-1.82%
2024/03/14	6	103.00	38	103.09	103.00	-32	1,647	-1.94%
2024/03/13	8	102.50	8	104.00	102.50	0	1,647	0.00%
2024/03/12	6	104.92	35	104.61	105.00	-29	1,669	-1.74%
2024/03/11	9	108.28	8	108.31	108.00	1	1,651	0.06%
2024/03/08	13	111.50	13	113.12	111.50	0	1,717	0.00%
2024/03/07	20	116.45	20	116.75	116.50	0	1,681	0.00%
2024/03/06	24	119.25	4	118.38	118.00	20	1,634	1.22%
2024/03/05	11	118.55	10	118.05	118.50	1	1,597	0.06%
2024/03/04	13	117.12	12	116.71	117.00	1	1,549	0.06%
2024/03/01	85	119.39	75	119.52	117.00	10	1,498	0.67%
2024/02/27	34	115.10	160	113.11	112.00	-126	1,207	-10.43%	大賣/鉅額交易
2024/02/26	62	116.02	0.1	114.00	113.50	61.9	1,156	5.35%
2024/02/23	0.1	110.50	151.1	110.99	110.00	-151	1,071	-14.10%	大賣/鉅額交易
2024/02/22	0.1	109.50	0	0.00	109.50	0.1	1,051	0.01%
2024/02/21	0	0.00	1	113.00	112.00	-1	1,020	-0.10%
2024/02/20	104	112.85	1	110.50	113.00	103	1,014	10.15%	大買/鉅額交易
2024/02/19	11	114.86	24	115.71	111.50	-13	977	-1.33%
2024/02/16	33	108.04	4	106.88	110.00	29	887	3.27%
2024/02/15	26	100.27	1	99.80	100.50	25	817	3.06%
2024/02/05	0	0.00	61	96.86	96.90	-61	809	-7.53%
2024/02/02	0	0.00	22	98.92	98.00	-22	819	-2.68%
2024/02/01	0	0.00	30	98.25	98.60	-30	847	-3.54%
2024/01/16	0	0.00	1	95.70	94.30	-1	841	-0.12%
2024/01/15	0	0.00	14	97.20	96.70	-14	838	-1.67%
2024/01/12	0	0.00	20	94.65	94.00	-20	834	-2.40%
2024/01/10	0	0.00	13	95.70	95.50	-13	846	-1.54%
2024/01/09	0	0.00	3	96.37	96.20	-3	846	-0.35%
2024/01/05	0	0.00	0.1	99.40	99.00	-0.1	838	-0.01%
2024/01/04	0.1	99.00	0	0.00	99.20	0.1	844	0.01%
2024/01/03	1	102.00	11.3	100.78	100.00	-10.3	863	-1.19%
2024/01/02	608.9	101.30	50	101.20	101.50	558.9	850	65.70%	大買/鉅額交易
2023/12/29	0	0.00	96	97.93	98.30	-96	820	-11.70%
2023/12/27	0	0.00	0.1	99.70	99.00	-0.1	814	-0.01%
2023/12/26	0.1	98.08	1	98.20	98.10	-1	807	-0.12%
2023/12/22	0	0.00	1	97.80	97.80	-1	805	-0.12%
2023/12/21	0	0.00	6	99.17	98.80	-6	802	-0.75%
2023/12/20	0	0.00	0.1	99.30	99.30	-0.1	802	-0.01%
2023/12/19	0.1	99.10	2	98.85	99.30	-1.9	801	-0.24%
2023/12/15	7	100.01	0.2	99.86	99.30	6.8	789	0.86%
2023/12/14	0.2	98.44	0	0.00	98.60	0.2	773	0.03%
2023/12/13	0	0.00	0.2	98.00	97.40	-0.2	776	-0.03%
2023/12/12	0.2	98.00	0.1	99.36	98.20	0.1	799	0.01%
2023/12/11	0.1	97.96	6	97.12	97.50	-5.9	806	-0.73%
2023/12/08	0	0.00	0	99.69	98.40	0	797	-0.01%
2023/12/07	6	101.73	80.1	102.15	100.00	-74.1	777	-9.53%
2023/12/06	0.1	98.40	4.3	99.42	97.30	-4.2	730	-0.57%
2023/12/05	11.2	100.63	102.3	102.06	100.00	-91.1	698	-13.04%	大賣/
2023/12/04	10.4	97.95	0	0.00	98.00	10.4	607	1.70%
2023/11/29	2	96.35	0	0.00	96.50	2	584	0.34%
2023/11/17	0	0.00	2	96.60	96.90	-2	556	-0.36%
2023/11/15	9	95.97	31	96.87	96.00	-22	542	-4.05%
2023/11/13	0	94.90	0	0.00	96.00	0	526	0.00%
2023/11/09	0	0.00	2	94.10	93.80	-2	496	-0.40%
2023/11/06	8	89.78	0	0.00	90.00	8	449	1.78%
2023/10/20	0	0.00	2	88.70	88.60	-2	498	-0.40%
2023/10/19	12	89.73	1	89.50	90.00	11	500	2.20%
2023/10/18	0	0.00	1	91.50	90.10	-1	497	-0.20%
2023/10/13	0	0.00	1	91.20	91.20	-1	487	-0.20%
2023/10/12	0	0.00	16	92.69	93.30	-16	487	-3.28%
2023/10/11	37	94.24	1	94.30	94.00	36	482	7.47%
2023/09/27	0	0.00	3	89.63	89.60	-3	474	-0.63%
2023/09/18	12	95.12	0	0.00	93.00	12	528	2.27%
2023/09/14	0	0.00	1	93.40	92.90	-1	493	-0.20%
2023/09/11	18	89.64	0	0.00	88.60	18	498	3.61%
2023/09/07	0	0.00	1	89.80	90.00	-1	505	-0.20%
2023/09/06	1	93.00	22	91.43	90.70	-21	508	-4.13%
2023/09/01	0	0.00	31	92.68	92.60	-31	525	-5.90%
2023/08/31	0	0.00	41	91.88	91.70	-41	522	-7.84%
2023/08/29	19	92.98	0	0.00	93.10	19	539	3.52%
2023/08/22	0	0.00	3	89.70	90.00	-3	611	-0.49%
2023/08/21	6	92.52	0	0.00	91.10	6	614	0.98%
2023/08/15	2	91.90	0	0.00	92.00	2	625	0.32%
2023/08/14	4	91.30	0	0.00	91.70	4	627	0.64%
2023/08/10	0	0.00	1	92.00	91.30	-1	623	-0.16%
2023/08/09	1	91.50	1	93.80	91.50	0	619	0.00%
2023/08/04	0	0.00	0.5	90.29	89.70	-0.5	612	-0.08%
2023/08/02	1	90.30	0.2	90.05	89.70	0.8	653	0.12%
2023/07/31	0	0.00	0.1	88.70	88.20	-0.1	654	-0.02%
2023/07/26	0.1	87.00	0	0.00	86.40	0.1	665	0.02%
2023/07/20	0.1	89.20	5	88.50	88.50	-4.9	692	-0.71%
2023/07/19	0.1	89.90	0	0.00	88.90	0.1	700	0.01%
2023/07/18	0.1	90.20	0	0.00	90.00	0.1	733	0.01%
2023/07/11	0.1	91.20	0	0.00	90.70	0.1	903	0.01%
2023/07/10	0.1	91.40	0	0.00	91.20	0.1	936	0.01%
2023/07/07	0.2	89.90	0	0.00	90.90	0.2	962	0.02%
2023/07/04	0	0.00	0.1	91.90	91.10	-0.1	996	-0.01%
2023/07/03	0	0.00	0.3	92.37	91.90	-0.3	1,001	-0.03%
2023/06/30	0	0.00	0.1	92.40	91.60	-0.1	1,001	-0.01%
2023/06/29	1	92.50	0	0.00	91.30	1	1,001	0.10%
2023/06/27	23.1	94.08	0	0.00	93.60	23.1	983	2.35%
2023/06/26	4	95.20	0	0.00	95.10	4	969	0.41%
2023/06/20	0.1	96.90	0	0.00	96.60	0.1	981	0.01%
2023/06/19	0.2	97.10	0	0.00	96.90	0.2	989	0.02%
2023/06/16	0	0.00	1	97.90	97.00	-1	1,003	-0.10%
2023/06/14	0	0.00	10	95.15	95.10	-10	1,020	-0.98%
2023/06/12	0	0.00	1	95.50	95.30	-1	1,048	-0.10%
2023/06/08	0	0.00	7	96.70	96.70	-7	1,074	-0.65%
2023/06/07	0	0.00	1	97.00	97.20	-1	1,101	-0.09%
2023/06/06	0	0.00	1	96.60	96.50	-1	1,135	-0.09%
2023/06/02	3	95.30	1	95.10	94.90	2	1,156	0.17%
2023/06/01	1	95.00	0	0.00	94.80	1	1,163	0.09%
2023/05/31	1	94.60	50	94.39	94.60	-49	1,177	-4.16%
2023/05/30	0	0.00	1	95.20	94.10	-1	1,190	-0.08%
2023/05/26	14	96.74	0	0.00	96.60	14	1,210	1.16%
2023/05/24	0	0.00	1	95.60	95.70	-1	1,337	-0.07%
2023/05/22	8	96.61	0	0.00	97.30	8	1,342	0.60%
2023/05/17	0	0.00	1	96.40	96.60	-1	1,426	-0.07%
2023/05/16	7	94.81	0	0.00	95.40	7	1,434	0.49%
2023/05/12	0	94.80	0	0.00	95.30	0	1,482	0.00%
2023/05/11	0	0.00	2	93.65	93.60	-2	1,526	-0.13%
2023/05/10	20	96.26	2	95.30	95.50	18	1,549	1.16%
2023/05/09	45	98.32	3	98.30	97.40	42	1,541	2.72%
2023/05/05	1	103.00	2	103.00	103.00	-1	1,549	-0.06%
2023/04/27	16	99.54	0	0.00	100.00	16	1,826	0.88%
2023/04/26	10	99.85	8	100.50	100.50	2	1,839	0.11%
2023/04/25	15	100.00	0	0.00	100.00	15	1,879	0.80%
2023/04/21	1	104.50	1	103.00	103.00	0	2,000	0.00%
2023/04/20	1	108.00	1	109.00	107.50	0	2,045	0.00%
2023/04/18	11	110.22	9.1	108.18	107.00	1.9	2,042	0.09%
2023/04/17	0.1	108.50	0	108.00	108.00	0.1	2,082	0.00%
2023/04/14	10	107.55	2	109.00	107.00	8	2,167	0.37%
2023/04/13	0	0.00	38	107.50	104.50	-38	2,201	-1.73%
2023/04/12	21	105.69	0	0.00	105.50	21	2,183	0.96%
2023/04/10	7	101.29	0	0.00	101.50	7	2,186	0.32%
2023/04/06	0	0.00	1	102.50	103.00	-1	2,169	-0.05%
2023/03/31	0	0.00	1	102.50	102.50	-1	2,177	-0.05%
2023/03/30	0	0.00	1	103.50	103.00	-1	2,219	-0.05%
2023/03/22	0	0.00	19	103.26	104.50	-19	2,253	-0.84%
2023/03/21	1	103.00	125	103.23	102.50	-124	2,255	-5.50%	大賣/鉅額交易
2023/03/20	39	103.95	21	104.50	103.50	18	2,251	0.80%
2023/03/17	0	0.00	81	101.19	101.50	-81	2,293	-3.53%
2023/03/16	7	99.19	0	0.00	98.20	7	2,323	0.30%
2023/03/15	1	100.50	1	101.00	100.50	0	2,334	0.00%
2023/03/14	10	100.80	1	102.00	100.50	9	2,367	0.38%
2023/03/13	191	99.25	80	99.67	101.50	111	2,410	4.61%	大買/鉅額交易
2023/03/10	0	0.00	4	100.00	100.00	-4	2,499	-0.16%
2023/03/09	1	103.50	150	103.75	102.50	-149	2,516	-5.92%	大賣/鉅額交易
2023/03/08	0	0.00	50	106.85	106.50	-50	2,530	-1.98%
2023/03/07	0	0.00	72	107.25	107.50	-72	2,542	-2.83%
2023/03/06	1	107.50	6	107.42	107.50	-5	2,577	-0.19%
2023/03/03	6	106.50	6	106.67	106.00	0	2,591	0.00%
2023/03/02	0	0.00	5	107.10	108.00	-5	2,578	-0.19%
2023/03/01	10	111.05	3	109.00	107.00	7	2,574	0.27%
2023/02/24	0	0.00	16	110.56	109.50	-16	2,582	-0.62%
2023/02/23	393	113.32	109	112.00	112.50	284	2,632	10.79%	大買/大賣/鉅額交易
2023/02/22	2	106.25	2	107.00	110.00	0	2,551	0.00%
2023/02/21	0	0.00	2	107.00	107.00	-2	2,526	-0.08%
2023/02/20	18	106.94	11	106.95	106.50	7	2,554	0.27%
2023/02/17	1	106.00	72	105.99	106.00	-71	2,564	-2.77%
2023/02/16	4	106.13	204	105.75	105.50	-200	2,574	-7.77%	大賣/鉅額交易
2023/02/15	25	106.06	1	106.00	106.50	24	2,562	0.94%
2023/02/14	1	103.50	1	102.50	103.50	0	2,537	0.00%
2023/02/10	4	101.13	2	101.75	101.50	2	2,537	0.08%
2023/02/09	13	101.50	4	101.50	101.50	9	2,512	0.36%
2023/02/08	14	105.29	0.3	105.76	105.50	13.8	2,481	0.55%
2023/02/07	2.3	106.75	4	106.50	106.50	-1.8	2,512	-0.07%
2023/02/06	10	105.80	3	106.00	105.50	7	2,499	0.28%
2023/02/02	15	109.83	44	110.26	110.50	-29	2,469	-1.17%
2023/02/01	30	110.43	75	109.83	110.50	-45	2,434	-1.85%
2023/01/31	50	109.99	19	110.58	109.50	31	2,353	1.32%
2023/01/30	29	104.50	5	104.80	107.50	24	2,274	1.06%
2023/01/17	2	101.50	14	101.32	101.50	-12	2,216	-0.54%
2023/01/16	13	98.13	0	0.00	100.00	13	2,220	0.59%
2023/01/13	2	100.70	44	99.43	98.60	-42	2,215	-1.90%
2023/01/12	477	103.78	35	103.97	103.00	442	2,186	20.21%	大買/鉅額交易
2023/01/11	1,088	103.54	21	103.76	102.00	1,067	2,149	49.64%	大買/鉅額交易
2023/01/10	963	100.46	57	100.43	101.00	906	2,077	43.62%	大買/鉅額交易
2023/01/09	1	95.30	25	96.98	96.90	-24	2,013	-1.19%
2023/01/06	24	97.73	43	97.23	97.00	-19	1,997	-0.95%
2023/01/05	41	99.78	35	101.50	99.80	6	1,974	0.30%
2023/01/04	142	103.51	80	103.12	103.50	62	1,914	3.24%	大買/
2023/01/03	10	98.00	57	99.29	99.60	-47	1,830	-2.57%
2022/12/30	0	0.00	5	95.30	95.50	-5	1,783	-0.28%
2022/12/28	0	0.00	13	97.91	96.60	-13	1,851	-0.70%
2022/12/27	0	0.00	19	97.91	96.80	-19	1,854	-1.02%
2022/12/26	0	0.00	22	95.89	96.10	-22	1,858	-1.18%
2022/12/23	36	95.07	0	0.00	94.60	36	1,895	1.90%
2022/12/22	31	96.45	2	94.60	96.30	29	1,939	1.50%
2022/12/21	0	0.00	2	92.80	92.70	-2	1,988	-0.10%
2022/12/16	1	96.00	0	0.00	95.80	1	2,564	0.04%
2022/12/15	28	98.31	0	0.00	97.80	28	2,735	1.02%
2022/12/13	0	0.00	3	96.47	95.60	-3	2,810	-0.11%
2022/12/12	1	96.40	1	96.10	96.00	0	2,826	0.00%
2022/12/09	3	96.10	2	97.10	95.70	1	2,845	0.04%
2022/12/08	0	0.00	34.2	100.96	98.00	-34.2	2,794	-1.22%
2022/12/07	1	97.51	15	99.19	96.80	-14	2,760	-0.51%
2022/12/06	2.2	100.07	9.2	103.10	100.00	-7.1	2,732	-0.26%
2022/12/05	38.1	103.21	32.1	102.55	101.00	6	2,699	0.22%
2022/12/02	35.2	103.89	6	104.17	103.50	29.2	2,666	1.10%
2022/12/01	1	100.81	41	100.99	101.00	-40	2,570	-1.56%
2022/11/30	52	99.33	2	100.50	98.20	50	2,556	1.96%
2022/11/29	2	98.40	0.3	98.80	97.60	1.8	2,585	0.07%
2022/11/28	12.3	98.75	4.2	98.41	97.70	8	2,643	0.30%
2022/11/25	1.2	95.80	1.7	96.79	96.30	-0.5	2,614	-0.02%
2022/11/24	2.7	94.61	4.2	95.06	95.60	-1.5	2,599	-0.06%
2022/11/23	4.2	94.67	2.1	95.61	94.40	2.1	2,603	0.08%
2022/11/22	6.1	94.80	5.1	96.08	94.90	1	2,629	0.04%
2022/11/21	13.1	95.94	4	96.17	98.90	9.1	2,605	0.35%
2022/11/18	44	93.47	6.3	94.10	91.60	37.7	2,570	1.46%
2022/11/17	5.4	93.79	5	92.88	93.60	0.4	2,650	0.01%
2022/11/16	3	91.03	3.5	92.66	93.20	-0.5	2,707	-0.02%
2022/11/15	0.5	93.08	0	0.00	93.20	0.5	2,700	0.02%
2022/11/14	7	92.47	0	0.00	92.50	7	2,698	0.26%
2022/11/11	4	89.60	0	0.00	89.10	4	2,689	0.15%
2022/11/10	2	90.50	2	90.50	90.60	0	2,692	0.00%
2022/11/09	1	92.00	0	0.00	91.50	1	2,699	0.04%
2022/11/08	30	94.39	0	0.00	92.90	30	2,704	1.11%
2022/11/07	18	92.39	4	91.08	92.40	14	2,695	0.52%
2022/11/04	3	89.67	2	89.70	90.00	1	2,692	0.04%
2022/11/03	5	91.36	112	92.28	90.50	-107	2,689	-3.98%	大賣/鉅額交易
2022/11/01	0	0.00	1	92.50	91.90	-1	2,674	-0.04%
2022/10/31	2	89.50	2	90.25	89.20	0	2,671	0.00%
2022/10/28	3	91.07	3	90.90	90.90	0	2,696	0.00%
2022/10/26	2	90.60	2	89.70	90.20	0	2,740	0.00%
2022/10/25	10	90.95	0	0.00	91.20	10	2,752	0.36%
2022/10/24	154	92.33	4	90.93	90.30	150	2,773	5.41%	大買/鉅額交易
2022/10/18	4	87.48	4	85.85	87.20	0	2,883	0.00%
2022/10/17	4	85.85	44	85.00	86.00	-40	2,945	-1.36%
2022/10/13	3	86.90	4	90.50	86.90	-1	3,034	-0.03%
2022/10/12	0	0.00	4	93.33	93.00	-4	3,075	-0.13%
2022/10/11	0	0.00	11	93.26	92.60	-11	3,244	-0.34%
2022/10/07	0	0.00	8	99.30	98.70	-8	3,269	-0.24%
2022/10/06	3	98.23	9	98.01	98.20	-6	3,277	-0.18%
2022/10/05	38	99.68	11	100.11	100.00	27	3,278	0.82%
2022/10/04	12	98.00	0	0.00	98.20	12	3,248	0.37%
2022/10/03	20	94.90	0	0.00	92.90	20	3,250	0.62%
2022/09/29	5	95.24	4	97.30	94.60	1	3,296	0.03%
2022/09/28	21	97.06	22	98.18	96.40	-1	3,320	-0.03%
2022/09/27	4	101.88	102	101.74	103.00	-98	3,343	-2.93%	大賣/
2022/09/26	10	102.00	161	102.09	100.50	-151	3,222	-4.69%	大賣/鉅額交易
2022/09/23	146	102.68	29	100.83	99.10	117	3,145	3.72%	大買/鉅額交易
2022/09/22	51	97.03	11.1	98.72	100.50	39.9	3,002	1.33%
2022/09/21	12.1	91.81	0	0.00	91.80	12.1	2,960	0.41%
2022/09/20	18	87.59	0	0.00	87.80	18	3,118	0.58%
2022/09/19	4	87.10	4	87.25	87.00	0	3,372	0.00%
2022/09/16	5	88.56	5	88.70	88.20	0	3,485	0.00%
2022/09/12	6	92.40	6	92.20	92.40	0	3,817	0.00%
2022/09/08	17	91.14	7	89.44	90.70	10	3,876	0.26%
2022/09/07	0	0.00	79	89.93	89.90	-79	4,099	-1.93%
2022/09/06	11	91.30	21	91.86	91.30	-10	4,337	-0.23%
2022/09/05	0	0.00	60	92.58	92.80	-60	4,411	-1.36%
2022/09/02	26	94.76	61	96.23	95.10	-35	4,443	-0.79%
2022/09/01	11	99.88	5	101.30	99.80	6	4,640	0.13%
2022/08/30	8	102.00	1	102.00	102.00	7	4,803	0.15%
2022/08/29	0	0.00	0.1	101.00	101.00	-0.1	4,827	0.00%
2022/08/26	1.1	104.59	2	104.50	104.50	-0.9	4,816	-0.02%
2022/08/25	7	106.36	13	107.08	105.50	-6	4,851	-0.12%
2022/08/24	63	108.85	129	109.97	108.00	-66	4,896	-1.35%	大賣/
2022/08/23	4	104.13	5	105.30	103.00	-1	4,922	-0.02%
2022/08/22	2	107.25	2	105.50	106.50	0	4,923	0.00%
2022/08/19	167	104.50	7	104.14	103.50	160	4,920	3.25%	大買/鉅額交易
2022/08/17	4	103.50	24	102.50	103.00	-20	4,986	-0.40%
2022/08/16	0	0.00	3	106.00	106.50	-3	5,035	-0.06%
2022/08/15	4	106.63	7	106.29	106.50	-3	5,091	-0.06%
2022/08/12	3	104.00	3	103.50	104.00	0	5,292	0.00%
2022/08/11	10	103.00	56	103.00	103.50	-46	5,445	-0.84%
2022/08/09	5	102.00	3	102.50	102.00	2	5,736	0.03%
2022/08/08	0	0.00	2	105.00	104.50	-2	5,982	-0.03%
2022/08/05	0	0.00	2	104.00	104.00	-2	6,051	-0.03%
2022/08/04	0	0.00	1	100.50	102.50	-1	6,136	-0.02%
2022/08/02	45	104.67	6	104.00	104.50	39	6,278	0.62%
2022/08/01	44	110.28	8	109.94	108.50	36	6,409	0.56%
2022/07/28	53	109.63	8	108.88	108.00	45	6,640	0.68%
2022/07/27	10	109.20	12	108.13	109.00	-2	6,727	-0.03%
2022/07/26	53	109.26	7	108.00	108.50	46	6,853	0.67%
2022/07/25	1	108.50	1	111.50	110.00	0	6,943	0.00%
2022/07/22	4	106.13	4	107.00	106.00	0	7,111	0.00%
2022/07/21	20	105.00	5	102.00	106.00	15	7,629	0.20%
2022/07/20	8	104.25	4	106.25	103.00	4	8,157	0.05%
2022/07/19	1	105.50	1	105.50	105.50	0	8,206	0.00%
2022/07/18	14	106.57	31.3	108.74	105.00	-17.3	8,276	-0.21%
2022/07/15	0.3	112.50	154.1	113.36	113.00	-153.8	8,218	-1.87%	大賣/鉅額交易
2022/07/14	1.1	113.11	25.2	113.46	116.00	-24	8,321	-0.29%
2022/07/13	42.2	116.79	0	0.00	114.00	42.2	8,567	0.49%
2022/07/12	12	113.54	4	113.00	114.00	8	8,904	0.09%
2022/07/11	8	116.25	5	115.00	116.00	3	9,185	0.03%
2022/07/08	6	117.58	7	118.14	117.00	-1	9,287	-0.01%
2022/07/07	2	117.50	9	118.00	117.50	-7	9,310	-0.08%
2022/07/06	6	127.00	18	126.03	118.00	-12	9,303	-0.13%
2022/07/05	14	123.71	18	123.50	125.00	-4	9,337	-0.04%
2022/07/04	8	115.88	18	115.06	116.00	-10	9,302	-0.11%
2022/07/01	5	120.20	2	120.25	115.00	3	9,270	0.03%
2022/06/30	42	122.77	1	121.50	121.00	41	9,214	0.44%
2022/06/29	15	126.93	3	127.17	123.50	12	9,188	0.13%
2022/06/28	38	128.62	175	132.13	126.50	-137	9,216	-1.49%	大賣/鉅額交易
2022/06/27	66	127.61	102	125.73	131.00	-36	9,008	-0.40%	大賣/
2022/06/24	14	117.21	40.2	120.62	122.50	-26.2	8,767	-0.30%
2022/06/23	52	114.88	7.2	110.88	113.00	44.8	8,634	0.52%
2022/06/22	82.4	117.54	96	119.16	113.00	-13.7	8,575	-0.16%
2022/06/21	0.1	117.00	0	0.00	117.00	0.1	8,490	0.00%
2022/06/20	91	113.62	54	119.09	114.00	37	8,458	0.44%
2022/06/17	58	120.89	9	120.00	121.00	49	8,369	0.59%
2022/06/16	157	125.90	56	124.00	121.50	101	8,343	1.21%	大買/鉅額交易
2022/06/15	12	132.63	111	134.42	130.00	-99	8,168	-1.21%	大賣/
2022/06/14	44	124.25	22	125.11	123.50	22	7,913	0.28%
2022/06/13	11	130.95	24	131.06	130.00	-13	7,816	-0.17%
2022/06/10	68	133.40	114	133.50	134.00	-46	7,700	-0.60%	大賣/
2022/06/09	88	130.59	63.2	129.85	129.00	24.9	7,414	0.34%
2022/06/08	0.2	124.73	9	124.11	124.00	-8.9	7,243	-0.12%
2022/06/07	12	120.92	0	0.00	124.00	12	7,215	0.17%
2022/06/06	2	120.25	0	0.00	120.00	2	7,178	0.03%
2022/06/02	58	123.80	3	124.33	121.50	55	7,154	0.77%
2022/06/01	18	127.56	10	128.15	125.50	8	7,102	0.11%
2022/05/31	3	130.83	2	131.00	131.00	1	7,022	0.01%
2022/05/30	20	122.38	6	128.08	130.50	14	6,914	0.20%
2022/05/27	3	119.00	12	119.46	119.00	-9	6,844	-0.13%
2022/05/26	6	117.42	12	118.21	118.50	-6	6,818	-0.09%
2022/05/25	0	0.00	1	121.50	123.00	-1	6,741	-0.01%
2022/05/24	701	122.79	2	123.00	121.00	699	6,724	10.39%	大買/鉅額交易
2022/05/23	13	123.00	155	123.28	122.00	-142	6,650	-2.14%	大賣/鉅額交易
2022/05/20	59	129.97	49	131.48	127.00	10	6,576	0.15%
2022/05/19	14	127.57	12	127.54	128.00	2	6,358	0.03%
2022/05/18	8	132.13	27	130.85	132.00	-19	6,205	-0.31%
2022/05/17	17	135.15	52	134.61	132.00	-35	6,108	-0.57%
2022/05/16	85	133.92	34	133.24	136.50	51	5,893	0.87%
2022/05/13	49	127.99	26	127.54	128.50	23	5,614	0.41%
2022/05/12	673	122.12	672	119.48	117.00	1	5,526	0.02%	大買/大賣/
2022/05/11	65	122.55	84	120.26	121.50	-19	5,432	-0.35%
2022/05/10	37	118.81	39.2	117.93	120.00	-2.2	5,343	-0.04%
2022/05/09	40	119.44	8	117.13	121.50	32	5,238	0.61%
2022/05/06	42	124.29	20	124.15	124.50	22	5,086	0.43%
2022/05/05	12	128.75	14	127.32	128.00	-2	4,983	-0.04%
2022/05/04	11	125.14	13	126.35	122.50	-2	4,822	-0.04%
2022/05/03	11	130.45	13	132.04	126.00	-2	4,711	-0.04%
2022/04/29	12	133.92	12	133.29	133.00	0	4,567	0.00%
2022/04/28	30	138.67	24	136.48	132.50	6	4,429	0.14%
2022/04/27	137	141.31	154	141.36	140.00	-17	4,160	-0.41%	大買/大賣/
2022/04/26	72	143.52	122.2	142.00	145.00	-50.2	3,572	-1.40%	大賣/
2022/04/25	32.2	131.41	9.6	131.14	132.00	22.6	2,995	0.75%
2022/04/22	30.4	129.11	10.2	128.87	132.00	20.2	2,882	0.70%
2022/04/21	47.4	132.40	4	132.38	128.00	43.4	2,761	1.57%
2022/04/20	21	132.33	19	134.50	131.00	2	2,686	0.07%
2022/04/19	160	133.28	20	134.68	133.50	140	2,536	5.52%	大買/鉅額交易
2022/04/18	85	131.16	145	130.30	130.00	-60	2,253	-2.66%	大賣/
2022/04/15	126	121.21	217	119.95	127.50	-91	1,889	-4.82%	大買/大賣/
2022/04/14	62	115.94	44	114.42	116.00	18	1,586	1.13%
2022/04/13	18	107.67	4	113.00	110.00	14	1,455	0.96%
2022/04/12	3	113.33	2	111.50	113.00	1	1,378	0.07%
2022/04/11	128	114.25	112.1	113.62	113.50	15.9	1,340	1.19%	大買/大賣/
2022/04/08	27	114.24	3.2	113.81	115.00	23.8	1,227	1.94%
2022/04/07	0.2	106.10	4	104.75	106.00	-3.8	1,147	-0.33%
2022/04/06	12.1	111.83	22.3	112.12	110.50	-10.2	1,120	-0.91%
2022/04/01	44.3	109.27	27.4	109.26	110.50	16.9	1,074	1.57%
2022/03/31	81.4	109.94	9	108.44	106.50	72.4	1,013	7.14%
2022/03/30	16	106.00	10.3	105.08	106.00	5.7	853	0.67%
2022/03/29	40.3	101.99	40	101.80	100.50	0.3	819	0.04%
2022/03/28	1	96.80	15	97.37	97.50	-14	817	-1.71%
2022/03/25	2	99.85	8	100.16	98.80	-6	874	-0.69%
2022/03/24	51	103.53	6	102.50	102.00	45	1,139	3.95%
2022/03/23	2	99.60	3.1	99.47	99.20	-1.1	1,126	-0.10%
2022/03/22	0	0.00	15	98.37	99.20	-15	1,114	-1.35%
2022/03/21	19.1	101.03	8	99.21	97.70	11.1	1,096	1.01%
2022/03/18	11	99.09	5	99.02	99.00	6	1,057	0.57%
2022/03/17	1	94.00	0.2	93.50	94.60	0.8	993	0.08%
2022/03/16	0	0.00	1.3	90.10	92.60	-1.3	985	-0.13%
2022/03/15	0	0.00	1	89.60	89.00	-1	977	-0.10%
2022/03/09	0	0.00	7	89.70	89.40	-7	994	-0.70%
2022/03/08	0	0.00	1	90.80	88.10	-1	996	-0.10%
2022/03/07	0	0.00	2	91.20	90.30	-2	999	-0.20%
2022/03/04	2	96.60	1	95.60	93.90	1	1,009	0.10%
2022/03/03	1	96.00	2.1	95.66	96.60	-1.1	1,001	-0.11%
2022/03/02	0.1	94.90	0	0.00	94.00	0.1	996	0.01%
2022/03/01	0	0.00	4	92.93	92.90	-4	993	-0.40%
2022/02/23	0	0.00	3	94.80	94.20	-3	992	-0.30%
2022/02/22	0	0.00	3	93.40	93.00	-3	1,001	-0.30%
2022/02/18	0.2	95.10	1	94.30	94.30	-0.8	1,036	-0.08%
2022/02/16	0	0.00	3	94.33	93.80	-3	1,053	-0.29%
2022/02/15	0	0.00	1	93.00	93.90	-1	1,058	-0.09%
2022/02/10	0	0.00	0.2	96.40	96.50	-0.2	1,095	-0.01%
2022/02/09	0.1	94.60	0	0.00	95.80	0.1	1,103	0.01%
2022/02/08	1	95.00	0	0.00	95.50	1	1,111	0.09%
2022/01/26	0	0.00	2	88.35	88.00	-2	1,116	-0.18%
2022/01/25	0.1	89.40	2	89.20	88.00	-1.9	1,136	-0.17%
2022/01/24	0	0.00	1	89.60	89.50	-1	1,176	-0.08%
2022/01/21	0.1	91.70	8	91.46	90.90	-7.9	1,252	-0.63%
2022/01/20	0	0.00	2	92.50	92.50	-2	1,316	-0.15%
2022/01/19	7.2	92.11	0	0.00	92.40	7.2	1,337	0.54%
2022/01/18	0.3	93.00	0	0.00	92.10	0.3	1,367	0.02%
2022/01/17	0	0.00	5	91.90	91.90	-5	1,383	-0.36%
2022/01/14	5.1	92.95	0	0.00	92.80	5.1	1,432	0.36%
2022/01/13	16.2	97.69	3	98.30	95.00	13.2	1,478	0.89%
2022/01/12	1.3	94.10	0	0.00	95.10	1.3	1,451	0.09%
2022/01/11	2	94.60	5	93.28	93.00	-3	1,476	-0.20%
2022/01/10	1.2	93.58	0	0.00	95.00	1.2	1,505	0.08%
2022/01/05	0	0.00	2	93.10	92.60	-2	1,821	-0.11%
2022/01/03	2	92.65	0	0.00	93.00	2	2,166	0.09%
2021/12/30	1	93.60	0	0.00	93.50	1	2,540	0.04%
2021/12/24	0	0.00	0.1	93.50	92.30	-0.1	3,547	0.00%
2021/12/23	0.1	94.70	0	0.00	93.00	0.1	3,633	0.00%
2021/12/22	5	95.50	6.4	93.93	93.60	-1.4	3,660	-0.04%
2021/12/21	14	95.11	12	95.67	96.00	2	3,636	0.05%
2021/12/20	34.5	102.30	31	101.42	99.00	3.5	3,573	0.10%
2021/12/17	1	95.70	2	96.30	98.20	-1	3,289	-0.03%
2021/12/15	0	0.00	1	88.30	88.20	-1	3,226	-0.03%
2021/12/14	0	0.00	1	88.10	88.00	-1	3,230	-0.03%
2021/12/09	8	89.73	0	0.00	89.00	8	3,235	0.25%
2021/12/06	1	93.00	1	90.90	90.90	0	3,233	0.00%
2021/12/03	1	91.20	4	93.30	91.20	-3	3,228	-0.09%
2021/12/01	0	0.00	7	90.36	90.90	-7	3,213	-0.22%
2021/11/30	0	0.00	1	88.90	88.20	-1	3,201	-0.03%
2021/11/25	6	92.20	0	0.00	91.20	6	3,157	0.19%
2021/11/19	0	0.00	5	92.00	92.00	-5	3,136	-0.16%
2021/11/18	0	0.00	51	93.05	94.40	-51	3,122	-1.63%
2021/11/17	0	0.00	282	92.53	92.10	-282	3,105	-9.08%	大賣/鉅額交易
2021/11/12	0	0.00	1	95.40	95.00	-1	3,074	-0.03%
2021/11/11	1	95.80	7	95.26	95.00	-6	3,074	-0.20%
2021/11/10	3	97.10	0	0.00	95.80	3	3,071	0.10%
2021/11/09	1	96.70	0	0.00	97.10	1	3,066	0.03%
2021/11/04	1	96.60	0	97.50	96.20	1	3,051	0.03%
2021/11/03	0	0.00	10	100.32	96.80	-10	3,054	-0.33%
2021/11/02	2	98.95	0	0.00	96.20	2	3,042	0.07%
2021/11/01	3	102.67	1	103.50	99.90	2	3,019	0.07%
2021/10/29	14	100.54	13	99.78	98.70	1	2,983	0.03%
2021/10/28	16	99.69	4	98.58	103.00	12	2,905	0.41%
2021/10/27	0	0.00	1	94.40	93.90	-1	2,839	-0.04%
2021/10/26	1	95.20	0	0.00	93.50	1	2,819	0.04%
2021/10/22	1	98.30	0	0.00	96.50	1	2,772	0.04%
2021/10/21	6	100.93	1	99.90	97.40	5	2,725	0.18%
2021/10/19	1	106.50	2	105.00	105.50	-1	2,647	-0.04%
2021/10/18	3	104.83	1	105.50	103.00	2	2,619	0.08%
2021/10/15	2	107.50	7	111.21	105.50	-5	2,584	-0.19%
2021/10/14	39	110.35	32	110.77	110.50	7	2,518	0.28%
2021/10/13	67	112.10	75	113.65	115.00	-8	2,405	-0.33%
2021/10/12	6	117.25	9	115.94	113.00	-3	2,270	-0.13%
2021/10/08	44	116.55	33	117.47	116.50	11	2,162	0.51%
2021/10/07	78	112.15	50	112.19	117.00	28	1,932	1.45%
2021/10/06	7	107.57	7	109.21	109.00	0	1,558	0.00%
2021/10/05	4	100.23	2	102.00	100.50	2	1,287	0.16%
2021/10/04	26	106.21	9	104.11	106.00	17	1,186	1.43%
2021/10/01	110	106.22	101	105.36	104.00	9	903	1.00%	大買/大賣/
2021/09/30	3	100.00	3	95.00	100.50	0	549	0.00%
2021/09/23	4	87.60	0	0.00	87.60	4	497	0.80%
2021/09/22	0	0.00	2	85.00	85.90	-2	501	-0.40%
2021/09/17	0	0.00	1	85.00	85.00	-1	500	-0.20%
2021/09/16	2	86.90	2	84.80	84.80	0	514	0.00%
2021/09/15	0	0.00	45	85.36	85.30	-45	528	-8.51%
2021/09/14	53	88.55	0	0.00	87.90	53	545	9.71%
2021/09/01	1	93.50	0	0.00	94.00	1	675	0.15%
2021/08/16	0	0.00	1	86.30	85.80	-1	786	-0.13%
2021/08/10	0	0.00	1	93.10	93.00	-1	812	-0.12%
2021/08/09	0	0.00	8	99.50	99.50	-8	825	-0.97%
2021/08/04	1	110.00	1	110.00	110.50	0	936	0.00%
2021/07/28	0	0.00	1	105.00	105.00	-1	1,055	-0.09%
2021/07/27	1	109.50	0	0.00	107.00	1	1,085	0.09%
2021/07/14	0	0.00	2	110.50	111.00	-2	1,196	-0.17%
2021/07/09	0	0.00	5	112.50	112.50	-5	1,231	-0.41%
2021/07/08	0	0.00	1	115.00	114.00	-1	1,246	-0.08%
2021/07/05	1	114.50	0	0.00	115.00	1	1,325	0.08%
2021/06/24	3	123.50	0	0.00	123.50	3	1,362	0.22%
2021/06/17	0	0.00	3	119.33	119.50	-3	1,311	-0.23%
2021/06/15	0	0.00	1	116.50	116.00	-1	1,299	-0.08%
2021/06/11	5	116.50	0	0.00	116.50	5	1,299	0.38%
2021/06/09	0	0.00	2	111.00	111.00	-2	1,321	-0.15%
2021/06/08	0	0.00	1	112.50	112.50	-1	1,369	-0.07%
2021/06/03	0	0.00	6	114.33	114.50	-6	1,449	-0.41%
2021/06/02	1	118.00	0	0.00	117.50	1	1,445	0.07%
2021/06/01	2	121.50	0	0.00	121.50	2	1,452	0.14%
2021/05/28	1	118.50	0	0.00	118.00	1	1,471	0.07%
2021/05/27	0	0.00	2	115.50	118.00	-2	1,475	-0.14%
2021/05/26	0	0.00	3	116.33	116.50	-3	1,500	-0.20%
2021/05/25	0	0.00	0	116.50	115.00	0	1,497	0.00%
2021/05/24	0	0.00	2	115.50	116.50	-2	1,498	-0.13%
2021/05/19	56	114.26	0	0.00	117.50	56	1,568	3.57%
2021/05/18	0	0.00	2	107.00	110.50	-2	1,573	-0.13%
2021/05/17	0	0.00	2	107.50	103.50	-2	1,585	-0.13%
2021/05/14	0	0.00	5	114.60	115.00	-5	1,570	-0.32%
2021/05/13	0	0.00	61	112.39	112.00	-61	1,546	-3.94%
2021/05/12	0	0.00	9	129.61	123.00	-9	1,514	-0.59%
2021/05/11	0	137.00	14	136.57	136.50	-14	1,511	-0.93%
2021/05/10	7	142.79	6	143.50	142.50	1	1,511	0.07%
2021/05/07	28	140.18	13	140.92	141.00	15	1,504	1.00%
2021/05/06	27	138.98	1	137.50	143.00	26	1,501	1.73%
2021/05/05	6	134.50	0	0.00	134.00	6	1,475	0.41%
2021/05/04	0	0.00	34	131.26	132.00	-34	1,489	-2.28%
2021/05/03	3	144.00	2	142.00	138.50	1	1,510	0.07%
2021/04/29	14	143.36	2	143.00	143.00	12	1,517	0.79%
2021/04/28	0	0.00	5	142.50	144.00	-5	1,527	-0.33%
2021/04/27	5	143.70	14.1	144.07	143.50	-9.1	1,543	-0.59%
2021/04/26	28.1	144.05	3	142.50	144.50	25.1	1,543	1.62%
2021/04/23	1	136.50	0	0.00	137.00	1	1,545	0.06%
2021/04/22	1	137.00	11	137.41	137.50	-10	1,591	-0.63%
2021/04/21	0	0.00	2.1	140.02	140.00	-2.1	1,596	-0.13%
2021/04/20	0	0.00	2.1	141.00	141.50	-2.1	1,613	-0.13%
2021/04/19	11.2	142.85	0.2	144.53	142.00	11	1,636	0.67%
2021/04/16	0.2	142.00	0	0.00	142.00	0.2	1,622	0.01%
2021/04/15	5	141.20	5	140.00	140.00	0	1,655	0.00%
2021/04/14	0	141.00	9	137.33	139.00	-9	1,750	-0.51%
2021/04/13	0	0.00	9	141.00	140.00	-9	1,799	-0.50%
2021/04/12	11	144.95	0	0.00	145.50	11	1,833	0.60%
2021/04/08	1	142.00	3	143.00	143.00	-2	1,814	-0.11%
2021/04/07	16	143.16	0	0.00	143.00	16	1,821	0.88%
2021/04/01	0	0.00	5	138.50	139.00	-5	1,879	-0.27%
2021/03/31	0	0.00	53	137.58	138.00	-53	1,891	-2.80%
2021/03/30	89	140.39	3	138.83	141.50	86	1,923	4.47%
2021/03/22	1	138.50	0	0.00	139.00	1	2,131	0.05%
2021/03/16	3	138.50	3	138.00	139.00	0	2,324	0.00%
2021/03/15	2	137.25	11	137.45	137.50	-9	2,355	-0.38%
2021/03/12	1	143.50	76	141.40	141.50	-75	2,370	-3.16%
2021/03/11	0	0.00	5	147.00	147.00	-5	2,382	-0.21%
2021/03/10	5	150.90	0	0.00	151.00	5	2,398	0.21%
2021/03/09	10	148.25	12	150.25	147.00	-2	2,472	-0.08%
2021/03/08	7	150.36	13	147.58	146.50	-6	2,457	-0.24%
2021/03/05	8	146.13	14	145.00	145.50	-6	2,511	-0.24%
2021/03/04	0	0.00	25	148.00	148.00	-25	2,571	-0.97%
2021/03/03	56	151.02	2	149.00	150.50	54	2,614	2.07%
2021/03/02	0	0.00	1	151.00	146.00	-1	2,728	-0.04%
2021/02/26	1	150.50	0.1	152.32	149.00	0.9	2,960	0.03%
2021/02/25	0.1	152.50	2	152.00	152.50	-1.9	3,002	-0.06%
2021/02/24	0	0.00	9.1	153.84	152.00	-9.1	3,086	-0.29%
2021/02/23	0.1	156.50	33.3	154.81	152.50	-33.2	3,259	-1.02%
2021/02/22	126.3	154.08	2	151.51	155.50	124.3	3,318	3.75%	大買/鉅額交易
2021/02/19	4	149.75	0.1	147.50	149.50	3.9	3,324	0.12%
2021/02/18	1.1	148.32	4	148.12	147.50	-2.9	3,404	-0.09%
2021/02/17	9.1	146.11	0	0.00	146.50	9.1	3,458	0.26%
2021/02/05	0	0.00	2	139.00	139.50	-2	3,473	-0.06%
2021/02/04	2	139.25	4	139.63	139.00	-2	3,540	-0.06%
2021/02/03	6	142.58	3	141.00	142.50	3	3,633	0.08%
2021/02/02	1	139.00	8	139.88	139.50	-7	3,749	-0.19%
2021/02/01	5	142.80	1	135.50	143.00	4	4,043	0.10%
2021/01/29	0	140.00	5	140.20	138.50	-5	4,116	-0.12%
2021/01/28	2	141.00	1	144.00	141.00	1	4,359	0.02%
2021/01/27	1	141.00	0	0.00	143.00	1	4,487	0.02%
2021/01/26	0	0.00	28.1	142.36	141.50	-28.1	4,621	-0.61%
2021/01/25	35.1	143.49	2	143.00	142.50	33.1	4,675	0.71%
2021/01/22	1	136.00	0	0.00	137.00	1	4,752	0.02%
2021/01/21	1	134.50	2	131.25	132.00	-1	4,784	-0.02%
2021/01/20	0	0.00	13	135.85	134.00	-13	4,947	-0.26%
2021/01/19	12	139.67	1	140.50	140.50	11	4,992	0.22%
2021/01/18	4	136.50	8	132.06	137.00	-4	5,032	-0.08%
2021/01/15	2	136.00	7	136.57	134.50	-5	5,153	-0.10%
2021/01/14	1	141.50	5	141.60	141.00	-4	5,259	-0.08%
2021/01/13	3	143.17	1	144.00	144.00	2	5,310	0.04%
2021/01/12	2	148.25	5	145.10	144.00	-3	5,417	-0.06%
2021/01/11	0	0.00	1	149.00	149.00	-1	5,492	-0.02%
2021/01/08	0	0.00	6	150.17	150.50	-6	5,670	-0.11%
2021/01/07	22	155.48	6	155.00	154.50	16	5,800	0.28%
2021/01/06	1	153.50	22	148.80	147.00	-21	6,080	-0.35%
2021/01/05	28	157.73	30	157.70	157.50	-2	6,474	-0.03%
2021/01/04	1	155.50	0.1	153.50	155.50	0.9	6,891	0.01%
2020/12/31	0.1	150.50	5	152.00	152.50	-4.9	6,994	-0.07%
2020/12/30	0	0.00	0	152.00	150.50	0	7,575	0.00%
2020/12/29	7	152.65	3	152.00	153.00	4	7,796	0.05%
2020/12/25	2	151.00	3.1	150.18	149.00	-1.1	7,901	-0.01%
2020/12/24	158.1	149.98	10	150.20	149.50	148.1	8,026	1.84%	大買/鉅額交易
2020/12/23	12	147.75	1	143.50	147.50	11	8,154	0.13%
2020/12/22	0	0.00	15	142.17	141.50	-15	8,455	-0.18%
2020/12/21	15	148.47	21	140.43	148.00	-6	8,650	-0.07%
2020/12/18	2	146.00	2	145.25	145.50	0	8,739	0.00%
2020/12/17	0	0.00	7	144.50	144.50	-7	8,774	-0.08%
2020/12/16	0	0.00	3	149.00	149.00	-3	8,812	-0.03%
2020/12/15	38	154.13	1	151.50	148.00	37	8,924	0.41%
2020/12/14	1	154.50	1	155.00	154.50	0	8,952	0.00%
2020/12/11	1	154.50	4	155.63	154.50	-3	9,065	-0.03%
2020/12/10	15	162.50	6	161.25	157.50	9	9,146	0.10%
2020/12/09	7	159.86	5	158.60	161.50	2	9,299	0.02%
2020/12/08	2	158.50	3	156.33	156.50	-1	9,489	-0.01%
2020/12/07	5	157.90	19	157.76	157.00	-14	9,685	-0.14%
2020/12/03	9	167.17	15	166.00	163.50	-6	10,198	-0.06%
2020/12/02	9	162.61	8	163.63	164.00	1	10,591	0.01%
2020/12/01	8	164.38	21	163.95	162.50	-13	11,010	-0.12%
2020/11/30	13	170.31	12	170.13	168.00	1	11,529	0.01%
2020/11/27	21	169.33	4	168.50	169.50	17	11,783	0.14%
2020/11/26	32	169.63	18	170.36	167.50	14	12,249	0.11%
2020/11/25	91	170.69	95	170.16	167.00	-4	12,337	-0.03%
2020/11/24	7	163.71	4	162.63	162.50	3	12,238	0.02%
2020/11/23	55	160.73	35	158.44	162.00	20	12,391	0.16%
2020/11/20	40	161.14	61	163.41	160.00	-21	12,490	-0.17%
2020/11/19	58	168.30	54	168.44	168.00	4	12,663	0.03%
2020/11/18	17	162.82	8	161.63	165.00	9	12,921	0.07%
2020/11/17	8	163.44	2	164.50	161.00	6	13,037	0.05%
2020/11/16	6	163.08	13	164.46	162.00	-7	13,067	-0.05%
2020/11/13	6	166.17	6	165.00	168.00	0	13,145	0.00%
2020/11/12	28	167.73	8	167.63	165.50	20	13,253	0.15%
2020/11/11	24	168.48	57	168.11	167.00	-33	13,201	-0.25%
2020/11/10	36	173.31	58	174.71	169.50	-22	13,122	-0.17%
2020/11/09	190	176.52	164	175.78	177.00	26	13,020	0.20%	大買/大賣/
2020/11/06	19	166.79	20	166.30	167.50	-1	12,740	-0.01%
2020/11/05	74	166.05	80	167.93	164.00	-6	12,726	-0.05%
2020/11/04	12	163.79	17.1	163.27	162.00	-5.1	12,532	-0.04%
2020/11/03	34.1	160.93	12.1	161.57	163.00	22	12,460	0.18%
2020/11/02	36.1	155.48	37	156.81	153.50	-1	12,372	-0.01%
2020/10/30	17	164.79	15	162.63	158.00	2	12,348	0.02%
2020/10/29	6	161.00	5	161.10	161.50	1	12,285	0.01%
2020/10/28	22	164.93	8	163.89	163.50	14	12,344	0.11%
2020/10/27	2	159.00	2	159.50	161.00	0	12,275	0.00%
2020/10/26	84	158.39	86.1	158.70	158.00	-2.1	12,491	-0.02%
2020/10/23	174	160.26	160.1	158.88	161.00	13.9	12,473	0.11%	大買/大賣/
2020/10/22	106	157.46	114	156.97	157.50	-8	12,358	-0.06%	大買/大賣/
2020/10/21	3	163.50	3	164.33	163.00	0	12,238	0.00%
2020/10/20	14.1	163.28	15	164.33	162.00	-0.9	12,195	-0.01%
2020/10/19	56	167.81	16	166.91	169.50	40	12,092	0.33%
2020/10/16	46	170.24	57	169.90	166.00	-11	12,091	-0.09%
2020/10/15	75.1	174.45	140	173.62	173.00	-65	11,935	-0.54%	大賣/
2020/10/14	122	177.70	64	176.09	175.00	58	11,806	0.49%	大買/
2020/10/13	146	175.59	180	174.85	170.00	-34	11,524	-0.30%	大買/大賣/
2020/10/12	184	168.33	138	166.21	176.00	46	11,185	0.41%	大買/大賣/
2020/10/08	36	160.13	43	161.19	160.00	-7	10,876	-0.06%
2020/10/07	93	163.93	132	163.44	160.00	-39	10,792	-0.36%	大賣/
2020/10/06	46	156.66	49	153.24	158.00	-3	10,216	-0.03%
2020/10/05	7	143.57	7	143.71	144.00	0	10,033	0.00%
2020/09/30	47	141.82	23	140.57	145.00	24	10,039	0.24%
2020/09/29	87	140.05	236	141.03	138.50	-149	9,972	-1.49%	大賣/鉅額交易
2020/09/28	8	144.25	10	144.85	141.50	-2	9,848	-0.02%
2020/09/25	132	149.07	172	149.09	142.00	-40	9,683	-0.41%	大買/大賣/
2020/09/24	54	155.77	52	157.12	151.50	2	9,368	0.02%
2020/09/23	12	155.63	13	157.46	163.00	-1	9,185	-0.01%
2020/09/22	20	155.55	23	156.13	154.00	-3	9,065	-0.03%
2020/09/21	54	157.95	25	156.00	158.00	29	8,993	0.32%
2020/09/18	40	156.59	44	156.17	155.00	-4	8,909	-0.04%
2020/09/17	21	155.86	24	156.33	155.00	-3	8,772	-0.03%
2020/09/16	43	158.27	120	156.01	158.50	-77	8,688	-0.89%	大賣/
2020/09/15	90	156.91	116	157.41	156.50	-26	8,551	-0.30%	大賣/
2020/09/14	40	157.28	188	155.09	159.50	-148	8,427	-1.76%	大賣/鉅額交易
2020/09/11	76	157.61	90	158.62	154.00	-14	8,203	-0.17%
2020/09/10	104	159.05	174	158.08	160.50	-70	7,968	-0.88%	大買/大賣/
2020/09/09	65	153.68	39	152.59	159.00	26	7,722	0.34%
2020/09/08	85	152.99	81	153.23	152.50	4	7,458	0.05%
2020/09/07	93	163.72	145	164.67	159.50	-52	7,098	-0.73%	大賣/
2020/09/04	125	159.44	125	159.92	158.00	0	6,630	0.00%	大買/大賣/
2020/09/03	189	158.33	143	156.52	159.50	46	6,181	0.74%	大買/大賣/
2020/09/02	80	145.85	36	145.49	150.00	44	5,613	0.78%
2020/09/01	68	144.23	105	146.43	136.50	-37	5,291	-0.70%	大賣/
2020/08/31	49	139.58	28	137.88	142.00	21	4,779	0.44%
2020/08/28	14	130.14	17	129.26	129.50	-3	4,583	-0.07%
2020/08/27	19	130.34	36	128.24	133.50	-17	4,474	-0.38%
2020/08/26	24	126.52	20	126.98	125.50	4	4,265	0.09%
2020/08/25	47.1	123.35	40	123.14	124.00	7.1	4,083	0.17%
2020/08/24	53	113.77	69	110.77	119.50	-16	3,728	-0.43%
2020/08/21	61	108.51	3	105.33	109.00	58	3,443	1.68%
2020/08/20	2	100.75	41	105.88	99.20	-39	3,331	-1.17%
2020/08/19	47	107.33	11	107.73	108.00	36	3,207	1.12%
2020/08/18	24	105.27	4	106.88	104.00	20	3,060	0.65%
2020/08/17	5	99.74	8	98.90	100.00	-3	2,919	-0.10%
2020/08/14	1	99.80	12	98.82	98.20	-11	2,906	-0.38%
2020/08/11	9	105.33	4	107.13	103.00	5	2,900	0.17%
2020/08/10	6	105.17	7	104.71	105.50	-1	2,854	-0.04%
2020/08/07	37	105.64	8	105.06	104.00	29	2,798	1.04%
2020/08/06	3	103.17	15	101.87	102.50	-12	2,721	-0.44%
2020/08/05	3	105.83	1	107.50	104.00	2	2,685	0.07%
2020/08/04	4	106.25	5	106.70	105.00	-1	2,663	-0.04%
2020/08/03	11	106.32	33	106.59	104.50	-22	2,611	-0.84%
2020/07/31	33	103.55	54	103.27	105.00	-21	2,522	-0.83%
2020/07/30	117	107.30	68	106.72	105.50	49	2,493	1.97%	大買/
2020/07/29	25	97.78	2	93.90	98.20	23	2,225	1.03%
2020/07/28	0	0.00	21	96.41	92.00	-21	2,174	-0.97%
2020/07/27	28	100.78	0.1	100.50	101.00	28	2,140	1.31%
2020/07/24	0	0.00	0.1	99.50	99.30	-0.1	2,111	0.00%
2020/07/23	3	102.66	0	0.00	101.50	3	2,090	0.15%
2020/07/22	17	105.85	24	103.73	104.00	-7	2,065	-0.34%
2020/07/21	12	100.92	0	0.00	101.50	12	1,960	0.61%
2020/07/20	5.1	100.26	4	100.63	101.50	1.1	1,924	0.06%
2020/07/17	5	103.70	2.1	98.60	98.20	2.9	1,881	0.15%
2020/07/16	7	102.14	6	102.05	103.00	1	1,797	0.06%
2020/07/15	4.1	101.39	5	101.10	102.00	-0.9	1,680	-0.05%
2020/07/14	0	0.00	0.2	96.60	96.50	-0.2	1,508	-0.01%
2020/07/13	0.1	96.00	0	0.00	96.00	0.1	1,467	0.01%
2020/07/10	3	97.97	3.1	98.51	94.50	-0.1	1,453	0.00%
2020/07/09	1	99.90	1.2	96.52	97.30	-0.2	1,395	-0.01%
2020/07/08	1.1	95.41	0	0.00	95.60	1.1	1,323	0.08%
2020/07/07	0.1	89.70	0	0.00	89.90	0.1	1,259	0.01%
2020/07/06	0.1	91.00	0	0.00	91.00	0.1	1,240	0.00%
2020/07/02	0	90.20	0	0.00	90.00	0	1,196	0.00%
2020/07/01	1	88.90	1	90.00	90.60	0	1,149	0.00%
2020/06/16	0	0.00	1	83.10	83.30	-1	1,127	-0.09%
2020/06/11	0	0.00	1	83.50	83.20	-1	1,157	-0.09%
2020/06/10	0	0.00	3	86.50	85.80	-3	1,150	-0.26%
2020/06/05	1	87.40	0	0.00	86.90	1	1,158	0.09%
2020/06/04	0	0.00	4	87.00	87.20	-4	1,150	-0.35%
2020/06/03	4	86.48	20	86.25	86.20	-16	1,132	-1.41%
2020/05/29	0	0.00	0	84.50	83.90	0	1,084	0.00%
2020/05/28	7	87.60	6	87.13	83.80	1	1,079	0.09%
2020/05/27	75	85.35	0	0.00	86.00	75	1,032	7.26%
2020/05/26	0	83.30	0	0.00	83.10	0	992	0.00%
2020/05/25	1	81.90	0	0.00	82.70	1	1,006	0.10%
2020/05/22	0	0.00	3	81.60	80.30	-3	996	-0.30%
2020/05/20	5	83.98	3	84.80	82.80	2	976	0.20%
2020/05/19	0	0.00	1	84.60	84.50	-1	943	-0.11%
2020/05/18	102	84.93	3.1	85.97	84.60	98.9	922	10.72%	大買/
2020/05/15	103	83.75	1	83.80	84.00	102	870	11.71%	大買/鉅額交易
2020/05/13	0.1	82.10	0	0.00	82.30	0.1	820	0.01%
2020/05/11	0	0.00	2	84.89	84.40	-2	804	-0.25%
2020/05/08	2.1	83.97	0	0.00	82.80	2.1	776	0.26%
2020/05/07	6	83.18	3	83.20	83.80	3	764	0.39%
2020/05/06	4	84.28	3	84.87	84.60	1	733	0.14%
2020/04/30	1	71.70	1	72.40	72.60	0	649	0.00%
2020/04/15	0	0.00	1	66.80	66.50	-1	686	-0.15%
2020/04/14	1	64.30	0	0.00	66.30	1	691	0.14%
2020/04/07	0	0.00	1	62.20	62.40	-1	698	-0.14%
2020/04/01	0	0.00	2	59.95	59.90	-2	698	-0.29%
2020/03/31	1	59.80	3	59.03	60.10	-2	703	-0.28%
2020/03/30	1	58.00	0	0.00	58.70	1	703	0.14%
2020/03/27	1	58.20	0	0.00	59.00	1	727	0.14%
2020/03/25	1	55.90	1	55.00	56.00	0	729	0.00%
2020/03/24	1	53.90	0	0.00	53.50	1	734	0.14%
2020/03/20	1	54.00	1	54.30	54.40	0	728	0.00%
2020/03/19	1	55.00	0	0.00	51.20	1	718	0.14%
2020/03/18	4	58.50	6	58.93	56.80	-2	706	-0.28%
2020/03/17	1	59.70	1	58.90	57.60	0	698	0.00%
2020/03/13	1	62.60	0	0.00	62.10	1	675	0.15%
2020/03/10	0	0.00	1	72.90	73.40	-1	631	-0.16%
2020/03/02	1	74.40	1	77.00	77.20	0	614	0.00%
2020/01/14	0	0.00	2	82.80	83.50	-2	758	-0.26%
2020/01/13	7	83.59	5	82.40	82.40	2	758	0.26%
2020/01/08	0	0.00	15	78.98	78.50	-15	770	-1.95%
2020/01/07	0	0.00	10	80.21	80.70	-10	872	-1.15%
2020/01/06	0	0.00	1	82.00	81.60	-1	942	-0.11%
2020/01/02	10	84.65	2	84.55	84.20	8	973	0.82%
2019/12/24	1	85.20	0	0.00	84.00	1	1,009	0.10%
2019/12/23	3	84.57	0	0.00	84.50	3	1,015	0.30%
2019/12/20	2	83.15	2	83.90	83.20	0	1,011	0.00%
2019/12/19	0	0.00	10	82.73	83.10	-10	1,020	-0.98%
2019/12/18	5	81.94	0	0.00	81.80	5	1,012	0.49%
2019/12/13	0	0.00	1	81.40	81.20	-1	1,102	-0.09%
2019/12/10	0	0.00	1	80.90	80.30	-1	1,129	-0.09%
2019/12/09	0	0.00	6	80.78	80.60	-6	1,133	-0.53%
2019/12/06	0	0.00	2	81.20	81.00	-2	1,149	-0.17%
2019/12/05	0	0.00	2	81.40	81.40	-2	1,176	-0.17%
2019/12/04	10	81.51	1	81.70	81.50	9	1,196	0.75%
2019/11/28	0	0.00	3	81.20	80.80	-3	1,236	-0.24%
2019/11/27	0	0.00	1	80.80	80.70	-1	1,240	-0.08%
2019/11/26	0	0.00	4	80.90	80.40	-4	1,250	-0.32%
2019/11/25	0	0.00	48	80.70	80.50	-48	1,256	-3.82%
2019/11/22	66	80.92	0	0.00	80.80	66	1,260	5.24%
2019/11/15	1	80.90	9	81.12	81.30	-8	1,390	-0.58%
2019/11/13	5	82.04	1	81.80	81.60	4	1,402	0.29%
2019/11/11	0	0.00	3	82.10	80.50	-3	1,394	-0.22%
2019/11/08	0	0.00	5	82.88	82.70	-5	1,398	-0.36%
2019/11/06	0	0.00	11	84.55	84.10	-11	1,407	-0.78%
2019/11/05	0	0.00	2	85.59	84.40	-2	1,401	-0.15%
2019/11/04	0	0.00	3.1	86.04	86.10	-3.1	1,392	-0.22%
2019/11/01	0.1	86.50	0	0.00	86.50	0.1	1,394	0.01%
2019/10/31	0	0.00	2	86.50	85.90	-2	1,406	-0.14%
2019/10/30	3	87.83	0	0.00	87.40	3	1,443	0.21%
2019/10/29	0	0.00	1	84.13	84.30	-1	1,427	-0.07%
2019/10/25	8	88.06	3	88.50	87.50	5	1,433	0.35%
2019/10/24	1	87.40	0	0.00	87.40	1	1,446	0.07%
2019/10/23	0	0.00	1	88.40	87.50	-1	1,441	-0.07%
2019/10/22	1	88.70	1	88.50	88.80	0	1,430	0.00%
2019/10/21	0	0.00	0.1	88.00	88.00	-0.1	1,436	0.00%
2019/10/17	0	0.00	2	87.35	86.90	-2	1,433	-0.14%
2019/10/16	0	0.00	12	87.05	86.70	-12	1,440	-0.83%
2019/10/15	6	88.85	51.1	88.36	88.10	-45.1	1,440	-3.13%
2019/10/14	30.1	86.35	34	87.11	88.80	-3.9	1,350	-0.29%
2019/10/09	59	83.71	22	83.60	83.60	37	1,295	2.86%
2019/10/08	38.1	83.76	0	0.00	83.40	38.1	1,288	2.95%
2019/10/07	0	0.00	3	82.80	82.70	-3	1,277	-0.23%
2019/10/04	3	82.93	0	0.00	82.20	3	1,292	0.23%
2019/10/02	0	0.00	7	82.80	82.80	-7	1,323	-0.53%
2019/10/01	0	0.00	0.1	82.20	82.40	-0.1	1,326	0.00%
2019/09/27	2	82.90	59	82.46	81.40	-57	1,362	-4.18%
2019/09/26	49	84.25	0	0.00	83.20	49	1,359	3.61%
2019/09/25	1	82.40	5	82.50	82.40	-4	1,350	-0.30%
2019/09/24	16	83.66	1	83.30	82.90	15	1,367	1.10%
2019/09/23	0.1	82.40	0	0.00	82.30	0.1	1,357	0.01%
2019/09/20	0	0.00	32	82.87	82.30	-32	1,379	-2.32%
2019/09/19	16	83.15	2	83.50	83.30	14	1,406	1.00%
2019/09/18	3	83.03	2	82.55	82.50	1	1,455	0.07%
2019/09/17	0	0.00	5	81.48	81.90	-5	1,582	-0.32%
2019/09/16	8	80.79	8	80.39	80.50	0	1,750	0.00%
2019/09/12	36	79.53	0	0.00	79.20	36	1,771	2.03%
2019/09/10	0	0.00	6	78.68	78.60	-6	1,810	-0.33%
2019/09/09	1	80.70	8.1	80.34	80.10	-7.1	1,818	-0.39%
2019/09/06	2.1	82.70	3	82.37	82.80	-1	1,824	-0.05%
2019/09/05	1	82.00	1.1	81.79	81.50	-0.1	1,844	0.00%
2019/09/04	2	81.80	2	81.75	81.50	0	1,933	0.00%
2019/09/03	1.1	80.49	1	82.10	80.40	0.1	1,946	0.01%
2019/08/29	0	0.00	21	78.37	78.00	-21	2,095	-1.00%
2019/08/28	31	78.71	3	78.63	79.20	28	2,127	1.32%
2019/08/27	3	77.87	6	78.38	77.60	-3	2,128	-0.14%
2019/08/26	0	0.00	176	79.19	78.70	-176	2,134	-8.25%	大賣/鉅額交易
2019/08/23	23	85.38	57	83.93	81.50	-34	2,127	-1.60%
2019/08/22	68	79.80	0	0.00	80.00	68	2,049	3.32%
2019/08/21	4	79.58	2	79.80	79.60	2	2,044	0.10%
2019/08/20	2	78.80	0	0.00	78.50	2	2,044	0.10%
2019/08/19	3	79.27	0	0.00	79.10	3	2,058	0.15%
2019/08/16	0	0.00	1	78.30	78.00	-1	2,072	-0.05%
2019/08/15	1	77.00	4	77.30	77.30	-3	2,081	-0.14%
2019/08/13	5	77.80	0	0.00	77.30	5	2,195	0.23%
2019/08/08	0	0.00	3	76.30	76.60	-3	2,204	-0.14%
2019/08/06	9	73.60	26	73.17	74.00	-17	2,257	-0.75%
2019/08/05	0	0.00	3	75.67	75.20	-3	2,286	-0.13%
2019/08/02	0	0.00	31	76.41	76.20	-31	2,310	-1.34%
2019/08/01	38	79.05	1	79.30	77.60	37	2,323	1.59%
2019/07/30	0	0.00	8	77.04	76.60	-8	2,304	-0.35%
2019/07/29	6	80.58	28	80.22	80.20	-22	2,296	-0.96%
2019/07/26	30	82.24	0	0.00	80.70	30	2,310	1.30%
2019/07/25	0	0.00	9	80.11	79.90	-9	2,292	-0.39%
2019/07/23	0	0.00	53	80.90	79.80	-53	2,333	-2.27%
2019/07/22	62	80.00	0	0.00	80.50	62	2,328	2.66%
2019/07/18	0	0.00	8	79.71	78.90	-8	2,390	-0.33%
2019/07/17	0	0.00	40	80.63	80.50	-40	2,419	-1.65%
2019/07/16	55	80.32	4	79.65	80.10	51	2,404	2.12%
2019/07/15	1	78.60	1	77.80	78.60	0	2,405	0.00%
2019/07/12	0	0.00	1	80.10	78.20	-1	2,428	-0.04%
2019/07/11	4	79.68	0	0.00	79.60	4	2,441	0.16%
2019/07/09	3	80.60	4	80.43	80.20	-1	2,485	-0.04%
2019/07/08	5	85.18	0	0.00	84.80	5	2,548	0.20%
2019/07/04	3	87.00	5	87.18	86.10	-2	2,576	-0.08%
2019/07/02	0	0.00	4	85.83	85.60	-4	2,619	-0.15%
2019/07/01	2	85.00	0	0.00	85.00	2	2,782	0.07%
2019/06/28	0	0.00	0	85.00	84.60	0	2,877	0.00%
2019/06/27	0	0.00	1	84.80	84.60	-1	2,913	-0.03%
2019/06/26	0	0.00	2	84.00	85.30	-2	2,977	-0.07%
2019/06/25	18	84.88	7	84.66	83.50	11	2,961	0.37%
2019/06/24	15	84.51	225	87.61	84.30	-210	2,910	-7.22%	大賣/鉅額交易
2019/06/21	4	94.75	13	95.84	93.60	-9	2,781	-0.32%
2019/06/19	0	105.00	1	104.50	105.00	-1	2,784	-0.04%
2019/06/18	30	102.92	5	102.00	102.00	25	2,883	0.87%
2019/06/17	1	103.00	1	104.50	103.50	0	3,044	0.00%
2019/06/14	172	103.53	2	102.01	102.50	170	3,052	5.57%	大買/鉅額交易
2019/06/13	10	101.55	8	102.00	103.00	2	3,030	0.07%
2019/06/12	3	104.48	1	105.50	100.50	2	3,004	0.07%
2019/06/06	2	100.00	2	100.25	98.50	0	2,917	0.00%
2019/06/05	4	99.83	4	100.73	100.00	0	2,914	0.00%
2019/06/04	0	0.00	4	95.45	95.20	-4	2,852	-0.14%
2019/06/03	1	94.00	2	93.35	92.70	-1	2,855	-0.04%
2019/05/31	1	94.60	0	0.00	93.10	1	2,866	0.03%
2019/05/29	2	91.00	4	91.88	93.20	-2	2,948	-0.07%
2019/05/27	0	0.00	3	89.50	89.30	-3	2,992	-0.10%
2019/05/24	0	0.00	1	90.40	91.00	-1	3,018	-0.03%
2019/05/23	26	92.38	12	92.40	92.40	14	3,106	0.45%
2019/05/22	5	91.60	5	93.86	91.60	0	3,127	0.00%
2019/05/20	10	94.70	0	0.00	95.20	10	3,297	0.30%
2019/05/17	0	0.00	2	88.15	88.50	-2	3,285	-0.06%
2019/05/16	0	0.00	5	89.06	87.80	-5	3,362	-0.15%
2019/05/15	6	90.12	0	0.00	90.50	6	3,381	0.18%
2019/05/13	0	0.00	68	86.10	84.00	-68	3,566	-1.91%
2019/05/09	0	0.00	2	90.95	92.80	-2	3,773	-0.05%
2019/05/08	0	0.00	12	94.50	95.00	-12	3,912	-0.31%
2019/05/06	1	99.50	1	98.80	98.10	0	4,301	0.00%
2019/05/03	0	0.00	2	98.45	99.10	-2	4,365	-0.05%
2019/05/02	9	97.34	1	96.00	96.90	8	4,360	0.18%
2019/04/30	1	94.40	1	94.30	94.30	0	4,340	0.00%
2019/04/29	0	0.00	3	99.87	97.00	-3	4,344	-0.07%
2019/04/26	0	0.00	1	98.70	98.50	-1	4,333	-0.02%
2019/04/25	1	100.50	1	100.50	100.50	0	4,331	0.00%
2019/04/24	34	101.71	3	102.00	102.00	31	4,328	0.72%
2019/04/23	9	100.59	4	100.75	100.00	5	4,267	0.12%
2019/04/22	0	0.00	1	98.20	98.50	-1	4,222	-0.02%
2019/04/19	9	97.24	6	97.48	97.50	3	4,230	0.07%
2019/04/18	1	98.30	4	98.93	98.30	-3	4,263	-0.07%
2019/04/17	3	99.07	0	0.00	97.90	3	4,229	0.07%
2019/04/16	2	99.35	16	99.35	99.10	-14	4,210	-0.33%
2019/04/15	1	101.00	1	101.50	101.50	0	4,197	0.00%
2019/04/12	0	0.00	3	99.57	99.30	-3	4,184	-0.07%
2019/04/11	9	107.22	15	109.00	106.50	-6	4,126	-0.15%
2019/04/10	5	105.40	14	105.57	106.50	-9	4,101	-0.22%
2019/04/09	2	107.50	0	0.00	106.50	2	4,093	0.05%
2019/04/08	43	110.16	3	110.50	108.00	40	4,055	0.99%
2019/04/03	12	112.08	19	113.37	108.00	-7	3,996	-0.18%
2019/04/02	4	110.38	11	110.05	112.00	-7	3,826	-0.18%
2019/04/01	1	108.50	10	109.55	105.50	-9	3,760	-0.24%
2019/03/29	3	104.83	20	107.75	106.00	-17	3,786	-0.45%
2019/03/27	1	106.50	6	104.92	104.00	-5	3,685	-0.14%
2019/03/26	1	107.50	10	107.75	106.00	-9	3,663	-0.25%
2019/03/25	14	107.11	5	107.10	106.00	9	3,617	0.25%
2019/03/22	20	108.10	19	108.50	106.00	1	3,527	0.03%
2019/03/21	22	105.89	15	104.77	104.50	7	3,401	0.21%
2019/03/20	19	102.16	8	99.66	105.50	11	3,294	0.33%
2019/03/19	11	96.72	0	0.00	96.20	11	3,124	0.35%
2019/03/18	0	0.00	2	94.80	94.50	-2	3,095	-0.06%
2019/03/15	2	94.95	0	0.00	94.00	2	3,094	0.06%
2019/03/14	27	95.17	9	96.38	94.00	18	3,083	0.58%
2019/03/13	3	93.57	1	95.00	93.00	2	3,068	0.07%
2019/03/12	3	94.13	1	95.50	93.80	2	3,074	0.07%
2019/03/11	0	0.00	1	95.00	92.90	-1	3,087	-0.03%
2019/03/08	4	92.43	3	93.26	95.60	1	3,071	0.03%
2019/03/05	10	95.00	0	0.00	95.20	10	3,063	0.33%
2019/03/04	0	0.00	1	97.00	95.30	-1	3,045	-0.03%
2019/02/27	1	95.40	1	96.40	95.70	0	3,026	0.00%
2019/02/26	3	95.53	14	95.64	95.60	-11	3,018	-0.36%
2019/02/25	4	98.32	0	0.00	97.60	4	2,996	0.13%
2019/02/22	6	101.65	16	99.56	97.50	-10	2,976	-0.34%
2019/02/21	0	0.00	6.1	107.00	106.50	-6.1	2,880	-0.21%
2019/02/20	27	108.65	2.1	106.11	110.50	25	2,848	0.88%
2019/02/19	18	110.94	55	109.43	105.00	-37	2,792	-1.33%
2019/02/18	37	107.96	16	104.66	107.00	21	2,703	0.78%
2019/02/15	16	109.25	28	105.96	104.00	-12	2,783	-0.43%
2019/02/14	3.1	105.16	7	104.64	106.00	-3.9	2,714	-0.14%
2019/02/13	32	105.33	115	105.84	105.00	-83	2,695	-3.08%	大賣/
2019/02/12	82	101.11	40	95.37	102.50	42	2,582	1.63%
2019/02/11	57	92.39	62	91.51	93.50	-5	2,484	-0.20%
2019/01/30	16	92.43	71	92.19	89.50	-55	2,433	-2.26%
2019/01/29	42	89.37	54	87.78	93.30	-12	2,300	-0.52%
2019/01/28	86	86.53	85	86.37	87.50	1	2,228	0.04%
2019/01/25	169	80.43	130	82.81	83.90	39	2,156	1.81%	大買/大賣/
2019/01/24	33	73.87	9	73.79	77.00	24	1,862	1.29%
2019/01/23	16	70.22	4	69.40	70.00	12	1,788	0.67%
2019/01/21	24	67.20	5	68.20	68.40	19	1,801	1.05%
2019/01/18	0	0.00	1	71.89	71.50	-1	1,783	-0.06%
2019/01/17	0	0.00	1	74.40	71.50	-1	1,823	-0.05%
2019/01/16	2	74.20	2.1	74.19	73.10	-0.1	1,821	-0.01%
2019/01/15	1	72.00	8	71.88	73.00	-7	1,836	-0.38%
2019/01/14	0	71.60	14	71.64	71.40	-14	1,849	-0.76%
2019/01/11	3	73.12	93	73.98	72.00	-90	1,862	-4.83%
2019/01/10	128	76.31	24	75.30	74.30	104	1,865	5.58%	大買/鉅額交易
2019/01/09	3	72.73	2	72.55	73.00	1	1,829	0.06%
2019/01/08	0	0.00	2	72.60	72.20	-2	1,839	-0.11%
2019/01/07	65	71.62	4	71.43	72.00	61	1,852	3.29%
2019/01/04	3	68.83	4	68.88	68.10	-1	1,869	-0.05%
2019/01/03	1	71.70	5	70.18	69.40	-4	1,903	-0.21%
2019/01/02	0	0.00	33	68.75	71.00	-33	1,940	-1.70%
2018/12/28	19	70.29	5	69.68	69.50	14	1,981	0.71%
2018/12/26	0	0.00	12	68.15	66.80	-12	2,144	-0.56%
2018/12/25	0	0.00	79	67.78	68.00	-79	2,452	-3.22%
2018/12/24	64	73.53	110	72.68	70.20	-46	2,540	-1.81%	大賣/
2018/12/22	168	72.69	77	72.61	72.10	91	2,741	3.32%	大買/
2018/12/21	66	68.34	0	0.00	67.60	66	2,797	2.36%
2018/12/20	10	68.15	0	0.00	66.60	10	3,035	0.33%
2018/12/19	0	0.00	2	68.45	68.00	-2	3,207	-0.06%
2018/12/17	0	0.00	2	67.30	68.00	-2	3,235	-0.06%
2018/12/14	8	67.05	0	0.00	67.30	8	3,238	0.25%
2018/12/13	0	0.00	27	67.38	66.50	-27	3,247	-0.83%
2018/12/12	13	64.52	2	64.75	65.50	11	3,258	0.34%
2018/12/11	7	63.67	0	0.00	63.30	7	3,262	0.21%
2018/12/06	0	0.00	8	62.90	62.50	-8	3,281	-0.24%
2018/12/05	0	0.00	123	67.78	66.70	-123	3,271	-3.76%	大賣/鉅額交易
2018/12/04	103	70.23	60	68.60	69.20	43	3,270	1.31%	大買/
2018/12/03	43	68.39	17	68.34	68.10	26	3,266	0.80%
2018/11/30	10	65.85	134	65.09	66.30	-124	3,250	-3.81%	大賣/鉅額交易
2018/11/29	199	67.82	0	0.00	68.40	199	3,204	6.21%	大買/鉅額交易
2018/11/27	1	67.90	0	0.00	68.00	1	3,162	0.03%
2018/11/26	11	66.86	13	68.13	67.50	-2	3,156	-0.06%
2018/11/23	1	71.50	18	70.98	71.50	-17	3,095	-0.55%
2018/11/22	6	73.13	26	72.72	70.40	-20	3,076	-0.65%
2018/11/21	36	72.81	2	71.85	72.30	34	3,060	1.11%
2018/11/20	5	72.00	9	72.51	71.70	-4	3,045	-0.13%
2018/11/19	7	73.47	2	73.45	73.60	5	3,044	0.16%
2018/11/16	1	72.20	12	73.08	72.20	-11	3,064	-0.36%
2018/11/15	5	74.98	79	74.46	73.10	-74	3,046	-2.43%
2018/11/14	167	75.74	106	74.65	75.30	61	2,988	2.04%	大買/大賣/
2018/11/13	29	70.46	3	69.87	70.90	26	2,845	0.91%
2018/11/12	1	70.10	0	0.00	69.40	1	2,825	0.04%
2018/11/09	0	0.00	1	69.30	69.50	-1	2,814	-0.04%
2018/11/08	2	70.20	6	69.77	68.50	-4	2,804	-0.14%
2018/11/07	2	69.75	20	70.07	69.60	-18	2,775	-0.65%
2018/11/06	21	70.49	36	69.88	68.80	-15	2,758	-0.54%
2018/11/05	43	68.53	103	69.28	68.20	-60	2,701	-2.22%	大賣/
2018/11/02	93	65.72	1	65.70	66.10	92	2,607	3.53%
2018/11/01	0	0.00	1	58.30	60.10	-1	2,550	-0.04%
2018/10/24	0	0.00	5	64.44	63.50	-5	2,444	-0.20%
2018/10/23	11	66.59	2	66.20	65.00	9	2,465	0.37%
2018/10/22	14	66.23	0	0.00	65.70	14	2,438	0.57%
2018/10/19	0	0.00	3	65.37	65.00	-3	2,426	-0.12%
2018/10/17	0	0.00	2	68.00	66.20	-2	2,389	-0.08%
2018/10/15	1	67.00	8	66.53	67.20	-7	2,354	-0.30%
2018/10/12	4	67.53	3	66.20	67.80	1	2,333	0.04%
2018/10/11	0	0.00	10	66.84	66.20	-10	2,293	-0.44%
2018/10/09	17	74.32	1	73.70	73.50	16	2,249	0.71%
2018/10/08	0	0.00	0	73.20	72.90	0	2,207	0.00%
2018/10/05	0	0.00	2	79.00	73.30	-2	2,158	-0.09%
2018/10/04	11	79.75	2	78.85	79.50	9	2,087	0.43%
2018/10/03	14	83.11	13	83.50	81.30	1	1,987	0.05%
2018/10/02	6	82.03	2	82.20	83.40	4	1,699	0.24%
2018/10/01	24	83.32	24	84.50	83.90	0	1,624	0.00%
2018/09/28	2	76.50	2	76.85	77.70	0	1,384	0.00%
2018/09/27	5	77.62	8	77.31	78.40	-3	1,267	-0.24%
2018/09/26	44	73.08	19	73.55	75.50	25	1,035	2.41%
2018/09/20	0	0.00	1	63.00	62.00	-1	955	-0.10%
2018/09/18	18	62.78	3	61.63	61.80	15	1,028	1.46%
2018/09/14	0	0.00	16	61.50	62.00	-16	1,153	-1.39%
2018/09/13	0	0.00	1	62.30	62.50	-1	1,192	-0.08%
2018/08/24	2	71.80	0	0.00	71.10	2	2,181	0.09%
2018/08/23	13	75.75	12	75.49	74.10	1	2,207	0.05%
2018/08/07	0	77.90	0	0.00	76.50	0	2,626	0.00%
2018/07/30	1	79.00	1	78.90	78.40	0	3,364	0.00%
2018/07/26	1	78.50	1	77.40	77.20	0	3,502	0.00%
2018/07/24	0	0.00	13	75.18	75.70	-13	3,690	-0.35%
2018/07/23	13	76.88	0	0.00	75.10	13	3,892	0.33%
2018/07/13	0	0.00	1	80.00	80.00	-1	4,756	-0.02%
2018/07/09	0	0.00	247	74.36	74.10	-247	4,927	-5.01%	大賣/鉅額交易
2018/07/06	0	0.00	2	77.70	78.00	-2	4,951	-0.04%
2018/07/05	1	80.20	10	79.60	79.80	-9	5,018	-0.18%
2018/07/03	2	82.30	0	0.00	82.00	2	5,193	0.04%
2018/07/02	0	0.00	1	87.20	86.40	-1	5,236	-0.02%
2018/06/29	15	89.50	17	87.22	89.20	-2	5,465	-0.04%
2018/06/27	30	85.17	30	86.11	84.00	0	5,458	0.00%
2018/06/26	1	84.10	5	83.54	83.00	-4	5,450	-0.07%
2018/06/25	0	0.00	2	93.00	90.50	-2	5,469	-0.04%
2018/06/21	0	0.00	1	106.00	105.50	-1	5,515	-0.02%
2018/06/20	0	0.00	53	108.70	106.00	-53	5,497	-0.96%
2018/06/19	57	109.90	4	114.63	108.00	53	5,424	0.98%
2018/06/15	3	109.00	4	109.38	107.00	-1	5,152	-0.02%
2018/06/14	20	112.43	17	113.06	108.00	3	5,174	0.06%
2018/06/13	10	107.20	19	108.66	110.00	-9	4,987	-0.18%
2018/06/12	4	103.38	4.1	101.86	100.00	-0.1	4,859	0.00%
2018/06/11	0	102.50	0	0.00	102.00	0	4,818	0.00%
2018/06/08	0.1	100.00	1	101.50	99.90	-1	4,794	-0.02%
2018/06/07	7	102.57	6	102.91	101.00	1	4,782	0.02%
2018/06/05	0	0.00	5	98.60	98.60	-5	4,730	-0.11%
2018/06/04	36	103.35	10	102.55	102.00	26	4,709	0.55%
2018/06/01	7	99.31	6	100.58	98.40	1	4,651	0.02%
2018/05/31	3	99.53	0	0.00	96.50	3	4,601	0.07%
2018/05/29	20	96.54	3	96.47	95.00	17	4,558	0.37%
2018/05/24	0	0.00	20	98.85	99.00	-20	4,446	-0.45%
2018/05/23	0	0.00	0	99.00	98.50	0	4,407	0.00%
2018/05/22	2	104.50	2	103.50	104.00	0	4,355	0.00%
2018/05/21	14	102.39	8	101.06	102.50	6	4,308	0.14%
2018/05/18	2	101.50	2	102.50	101.00	0	4,283	0.00%
2018/05/17	3	101.83	4	103.50	101.00	-1	4,263	-0.02%
2018/05/16	85	107.88	109	109.49	103.50	-24	4,234	-0.57%	大賣/
2018/05/15	30	108.50	3	104.50	108.50	27	4,123	0.65%
2018/05/14	3	99.10	7	99.11	99.00	-4	4,114	-0.10%
2018/05/11	12	108.88	10	106.14	102.50	2	4,048	0.05%
2018/05/10	56	105.81	57	106.44	103.50	-1	3,906	-0.03%
2018/05/09	5	104.10	5	100.12	106.00	0	3,763	0.00%
2018/05/08	10	103.59	46	99.68	96.50	-36	3,612	-1.00%
2018/05/07	37.1	105.72	59	112.41	106.00	-22	3,498	-0.63%
2018/05/04	54	111.12	4	111.38	110.50	50	3,367	1.48%
2018/05/03	0	0.00	1	122.50	122.50	-1	3,196	-0.03%
2018/05/02	0	0.00	10	136.00	136.00	-10	3,206	-0.31%
2018/04/30	26	156.90	30	156.63	151.00	-4	3,199	-0.13%
2018/04/27	12	144.46	2	143.00	153.50	10	3,013	0.33%
2018/04/26	38	153.97	31	155.24	146.50	7	2,816	0.25%
2018/04/25	38	153.47	6	161.83	162.50	32	2,694	1.19%
2018/04/24	20	157.43	63	157.89	157.00	-43	2,570	-1.67%
2018/04/23	5	169.40	9	169.39	174.00	-4	2,440	-0.16%
2018/04/20	27	168.57	36	177.86	165.00	-9	2,303	-0.39%
2018/04/19	1	183.00	1	186.95	180.00	0	2,062	0.00%
2018/04/18	18	178.50	11	177.73	179.00	7	2,049	0.34%
2018/04/17	2	168.50	15	170.77	168.00	-13	2,060	-0.63%
2018/04/16	0	0.00	1	173.00	173.00	-1	1,993	-0.05%
2018/04/12	0	0.00	0	172.00	170.00	0	1,938	0.00%
2018/04/11	0	0.00	17	167.56	171.50	-17	1,884	-0.90%
2018/04/10	10	157.99	1	155.00	156.00	9	1,801	0.50%
2018/04/09	10	168.55	7	173.64	170.00	3	1,692	0.18%
2018/04/03	48	166.46	4	169.25	170.50	44	1,604	2.74%
2018/04/02	43	153.30	56	152.90	155.00	-13	1,525	-0.85%
2018/03/31	1	140.00	0	0.00	141.00	1	1,265	0.08%
2018/03/30	0	0.00	41	128.50	128.50	-41	1,217	-3.37%
2018/03/29	41	116.95	0	0.00	117.00	41	1,171	3.50%
2018/03/28	7	111.14	53	112.98	106.50	-46	1,120	-4.11%
2018/03/27	59	106.90	101	105.37	108.00	-42	1,008	-4.16%	大賣/
2018/03/23	0	0.00	0	89.50	89.40	0	844	-0.01%
2018/03/22	0	0.00	5	87.84	87.60	-5	837	-0.60%
2018/03/21	0	89.10	41	89.91	89.10	-41	826	-4.95%
2018/03/20	7	91.04	1	90.90	89.90	6	797	0.75%
2018/03/19	1	84.80	42	87.00	87.10	-41	732	-5.60%
2018/03/16	1	82.90	0	0.00	82.90	1	695	0.14%
2018/03/15	0	0.00	1	81.10	81.60	-1	690	-0.14%
2018/03/14	0	0.00	40	80.46	81.00	-40	698	-5.73%
2018/03/12	1	78.90	0	0.00	80.20	1	717	0.14%
2018/03/09	0	0.00	46	77.03	77.80	-46	738	-6.23%
2018/03/05	0	0.00	41	77.70	77.90	-41	872	-4.70%
2018/03/02	40	81.40	34	81.66	79.80	6	916	0.65%
2018/02/27	0	0.00	40	77.93	77.80	-40	919	-4.35%
2018/02/12	0	0.00	40	73.22	72.90	-40	901	-4.44%
2018/02/07	0	0.00	0	76.50	76.00	0	875	0.00%
2018/02/06	0	0.00	40	75.77	74.30	-40	868	-4.60%
2018/02/05	0	0.00	4	79.30	79.30	-4	851	-0.47%
2018/02/01	0	0.00	1	82.90	82.20	-1	846	-0.12%
2018/01/31	0	82.70	42	82.90	82.60	-42	844	-4.97%
2018/01/29	0	0.00	2	83.15	83.00	-2	837	-0.24%
2018/01/26	0	0.00	44	82.72	83.00	-44	835	-5.27%
2018/01/25	0	0.00	46	83.84	83.00	-46	828	-5.55%
2018/01/23	0	0.00	36	85.34	85.10	-36	815	-4.41%
2018/01/22	3	87.07	40	86.62	86.70	-37	805	-4.59%
2018/01/19	22	87.77	1	86.80	87.20	21	799	2.63%
2018/01/18	12	89.41	6	89.27	86.70	6	783	0.77%
2018/01/17	0	0.00	62	86.81	87.50	-62	748	-8.28%
2018/01/15	0	0.00	63	87.43	87.50	-63	725	-8.69%
2018/01/12	43	90.01	1	91.50	89.00	42	714	5.88%
2018/01/11	29	88.44	1	88.80	87.00	28	658	4.25%
2018/01/09	5	85.76	1	86.00	82.60	4	574	0.70%
2018/01/08	29	85.59	0	0.00	84.60	29	562	5.16%