上緯投控 (3708)-永豐金券商分點個股進出

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
152.5
漲跌
▼1.5
漲幅
-0.97%
成交量
4,203張
產業
上市綠能環保
440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－永豐金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	33.7	154.89	30.8	153.47	152.50	2.8	6,250	0.05%
2024/05/09	16.7	156.23	242.4	155.34	154.00	-225.7	6,186	-3.65%	大賣/鉅額交易
2024/05/08	79.8	156.97	346.5	154.13	154.50	-266.8	6,115	-4.36%	大賣/鉅額交易
2024/05/07	108.6	159.83	104.7	151.31	151.00	4	6,023	0.07%	大買/大賣/
2024/05/06	816.2	151.66	16.4	150.05	158.00	799.8	5,819	13.74%	大買/鉅額交易
2024/05/03	24.5	150.04	127.3	149.76	147.50	-102.8	5,715	-1.80%	大賣/鉅額交易
2024/05/02	105.8	152.75	77.9	150.96	151.00	27.8	5,647	0.49%	大買/
2024/04/30	21.2	148.61	26.2	146.95	150.00	-5	5,532	-0.09%
2024/04/29	33.7	148.03	58.8	147.23	147.50	-25.1	5,477	-0.46%
2024/04/26	28.2	150.45	41.4	149.39	149.00	-13.3	5,388	-0.25%
2024/04/25	94.6	148.51	70.1	148.84	148.00	24.5	5,281	0.46%
2024/04/24	18.1	143.59	49.2	143.70	144.50	-31.1	5,157	-0.60%
2024/04/23	178.4	148.59	160.5	149.26	143.00	17.9	5,029	0.36%	大買/大賣/
2024/04/22	139.4	151.57	249.1	152.70	148.50	-109.6	4,674	-2.35%	大買/大賣/鉅額交易
2024/04/19	241.2	146.63	128.8	146.37	145.00	112.4	4,323	2.60%	大買/大賣/鉅額交易
2024/04/18	273.4	142.18	125	142.02	146.50	148.3	3,871	3.83%	大買/大賣/鉅額交易
2024/04/17	85.4	133.56	181.7	134.40	133.50	-96.3	3,580	-2.69%	大賣/
2024/04/16	9.5	123.96	42.8	123.34	125.00	-33.3	3,392	-0.98%
2024/04/15	155.2	131.37	10.6	130.19	129.00	144.6	3,320	4.35%	大買/鉅額交易
2024/04/12	0.2	126.48	4	125.50	125.50	-3.8	3,230	-0.12%
2024/04/11	5.8	123.23	120	122.53	123.50	-114.2	3,197	-3.57%	大賣/鉅額交易
2024/04/10	20.6	126.53	8.6	126.22	126.50	11.9	3,150	0.38%
2024/04/09	18	124.87	17.4	126.10	124.00	0.5	3,120	0.02%
2024/04/08	11.2	123.56	10.1	124.75	125.00	1.2	3,118	0.04%
2024/04/03	15.5	126.33	5	126.90	125.00	10.5	3,045	0.34%
2024/04/02	20.3	128.93	49.4	128.90	129.50	-29.1	2,996	-0.97%
2024/04/01	29.5	130.71	19.7	129.63	131.00	9.8	2,950	0.33%
2024/03/29	68	128.35	111.4	130.02	128.50	-43.3	2,870	-1.51%	大賣/
2024/03/28	23.5	128.30	61.5	128.16	125.50	-38.1	2,769	-1.37%
2024/03/27	148.3	129.42	13.9	130.20	126.50	134.5	2,681	5.02%	大買/鉅額交易
2024/03/26	144	126.55	98.3	129.12	129.00	45.7	2,531	1.80%	大買/
2024/03/25	292.4	127.45	65.8	128.52	124.50	226.6	2,252	10.06%	大買/鉅額交易
2024/03/22	89.5	123.41	196.5	123.39	127.50	-106.9	2,035	-5.25%	大賣/鉅額交易
2024/03/21	10	111.50	27.2	114.99	116.00	-17.2	1,721	-1.00%
2024/03/20	10.1	105.50	1.1	105.06	105.50	8.9	1,678	0.53%
2024/03/19	9.2	106.01	15.2	106.58	106.00	-6	1,671	-0.36%
2024/03/18	12.1	105.83	4.1	105.39	106.50	8	1,656	0.48%
2024/03/15	7	102.93	8	102.69	103.00	-1	1,649	-0.06%
2024/03/14	0.3	104.22	35.2	103.28	103.00	-34.9	1,647	-2.12%
2024/03/13	12.2	103.09	5.1	103.80	102.50	7.1	1,647	0.43%
2024/03/12	60.5	105.20	8	105.94	105.00	52.5	1,669	3.15%
2024/03/11	7.5	109.29	0	110.00	108.00	7.4	1,651	0.45%
2024/03/08	10.2	111.55	13.4	112.85	111.50	-3.2	1,717	-0.18%
2024/03/07	11	117.18	14.3	115.15	116.50	-3.3	1,681	-0.20%
2024/03/06	6.7	117.80	7	118.14	118.00	-0.3	1,634	-0.02%
2024/03/05	3.8	118.86	6.3	118.98	118.50	-2.5	1,597	-0.15%
2024/03/04	19.1	117.20	12.2	117.75	117.00	6.9	1,549	0.45%
2024/03/01	98.5	122.93	146.3	124.18	117.00	-47.8	1,498	-3.19%	大賣/
2024/02/29	15	113.27	11.4	115.47	115.50	3.7	1,240	0.30%
2024/02/27	3	113.00	445.1	113.87	112.00	-442.1	1,207	-36.61%	大賣/鉅額交易
2024/02/26	11.5	114.55	36	116.42	113.50	-24.5	1,156	-2.11%
2024/02/23	2.2	110.96	2	110.51	110.00	0.1	1,071	0.01%
2024/02/22	13	109.15	2.5	108.84	109.50	10.6	1,051	1.01%
2024/02/21	3	111.83	0.3	113.33	112.00	2.7	1,020	0.26%
2024/02/20	4.1	110.22	56	112.64	113.00	-51.9	1,014	-5.12%
2024/02/19	22.8	114.61	53.6	113.59	111.50	-30.8	977	-3.15%
2024/02/16	7.3	107.99	28.2	105.59	110.00	-20.9	887	-2.36%
2024/02/15	5.4	100.00	13.1	98.78	100.50	-7.7	817	-0.94%
2024/02/05	2.2	96.70	2.7	96.89	96.90	-0.6	809	-0.07%
2024/02/02	0.3	98.20	0	0.00	98.00	0.3	819	0.04%
2024/02/01	0	98.10	1	98.60	98.60	-1	847	-0.12%
2024/01/31	3	98.40	0.1	98.30	98.10	2.9	881	0.33%
2024/01/30	0	98.10	4	99.43	99.60	-4	878	-0.46%
2024/01/29	0	0.00	1	98.00	98.30	-1	870	-0.11%
2024/01/26	0.1	96.00	1	96.10	96.30	-0.9	865	-0.10%
2024/01/25	0.1	96.14	1	96.90	96.90	-0.9	863	-0.11%
2024/01/24	7.3	97.05	1.2	97.58	97.20	6.1	860	0.71%
2024/01/23	6	95.70	6.1	95.57	96.70	-0.1	855	-0.01%
2024/01/22	3	94.84	1.1	94.71	95.50	1.9	846	0.23%
2024/01/19	3	94.17	0	0.00	94.00	3	844	0.36%
2024/01/18	4	93.30	0	0.00	93.30	4	841	0.48%
2024/01/17	7.5	93.84	4.2	93.77	93.50	3.3	841	0.39%
2024/01/16	5.5	94.99	1.1	95.28	94.30	4.4	841	0.52%
2024/01/15	2	96.95	1	98.30	96.70	1	838	0.12%
2024/01/12	26.1	94.48	20	94.25	94.00	6.1	834	0.73%
2024/01/11	1	95.50	0.1	96.00	95.50	1	833	0.11%
2024/01/10	0	0.00	1	95.70	95.50	-1	846	-0.12%
2024/01/09	7.6	96.92	8.5	96.89	96.20	-0.8	846	-0.10%
2024/01/08	3	98.53	0	0.00	98.20	3	838	0.36%
2024/01/05	0	99.20	2	99.50	99.00	-2	838	-0.24%
2024/01/04	2	99.40	9	99.65	99.20	-7	844	-0.82%
2024/01/03	8.4	100.96	4.2	101.60	100.00	4.2	863	0.49%
2024/01/02	8.2	101.45	8	100.99	101.50	0.2	850	0.03%
2023/12/29	4	98.13	0	0.00	98.30	4	820	0.49%
2023/12/28	2	98.85	3	98.70	98.70	-1	817	-0.12%
2023/12/27	0	0.00	4	98.73	99.00	-4	814	-0.49%
2023/12/26	12	98.06	2	98.30	98.10	10	807	1.24%
2023/12/25	0	0.00	2	98.35	98.20	-2	807	-0.25%
2023/12/22	0	0.00	4	98.38	97.80	-4	805	-0.50%
2023/12/21	0	0.00	5	98.68	98.80	-5	802	-0.62%
2023/12/20	1	98.90	0.1	99.20	99.30	0.9	802	0.12%
2023/12/19	1	98.60	3	99.00	99.30	-2	801	-0.25%
2023/12/18	0	100.00	22.1	99.96	100.00	-22.1	796	-2.77%
2023/12/15	23.2	100.52	3.1	100.63	99.30	20.1	789	2.55%
2023/12/14	0	0.00	4.3	98.51	98.60	-4.3	773	-0.56%
2023/12/13	5	98.76	1	97.40	97.40	4	776	0.52%
2023/12/12	10.5	98.35	2.2	98.56	98.20	8.3	799	1.04%
2023/12/11	0	0.00	24	97.82	97.50	-24	806	-2.98%
2023/12/08	5	99.40	33.6	99.78	98.40	-28.6	797	-3.59%
2023/12/07	28.2	101.07	16.4	101.08	100.00	11.8	777	1.52%
2023/12/06	2	98.74	10	99.34	97.30	-8	730	-1.09%
2023/12/05	45.5	100.82	28.2	101.08	100.00	17.4	698	2.49%
2023/12/04	1	97.01	10.7	97.85	98.00	-9.7	607	-1.59%
2023/12/01	5.2	96.58	2	97.10	96.10	3.2	594	0.54%
2023/11/30	0	96.70	0	0.00	96.60	0	587	0.00%
2023/11/29	1.1	96.47	0.1	96.30	96.50	1	584	0.17%
2023/11/28	3	95.23	1	96.10	96.50	2	586	0.34%
2023/11/27	13	95.43	0	0.00	94.90	13	580	2.24%
2023/11/22	1	96.00	1	96.20	96.20	0	573	0.00%
2023/11/21	0.2	96.40	3	96.67	96.40	-2.8	570	-0.49%
2023/11/20	1	97.20	13	96.82	96.40	-12	562	-2.13%
2023/11/17	3	97.30	10	97.08	96.90	-7	556	-1.26%
2023/11/16	2	94.95	3	95.27	94.80	-1	540	-0.18%
2023/11/15	3	95.97	13	96.15	96.00	-10	542	-1.84%
2023/11/14	6	95.57	6	95.50	95.00	0	532	0.00%
2023/11/13	10	95.96	8	96.00	96.00	2	526	0.38%
2023/11/10	1	94.80	29	94.56	95.00	-28	505	-5.54%
2023/11/09	1	94.50	27.1	94.98	93.80	-26.1	496	-5.26%
2023/11/08	4	92.78	6.6	93.00	94.30	-2.6	471	-0.54%
2023/11/07	3	89.73	0	0.00	89.80	3	439	0.68%
2023/11/06	1	89.90	3	89.38	90.00	-2	449	-0.45%
2023/11/03	1	87.20	2	87.80	88.20	-1	488	-0.20%
2023/11/02	0	0.00	2	86.70	86.70	-2	488	-0.42%
2023/11/01	2	85.90	0	0.00	86.00	2	488	0.41%
2023/10/31	6	86.47	3	86.47	86.20	3	488	0.62%
2023/10/26	2	87.75	1	87.60	87.50	1	498	0.20%
2023/10/25	1	88.60	0	0.00	88.60	1	499	0.20%
2023/10/24	0.2	87.88	0	0.00	87.90	0.2	500	0.04%
2023/10/23	0.2	88.40	0	0.00	88.20	0.2	498	0.04%
2023/10/20	0	88.73	1.5	88.80	88.60	-1.5	498	-0.29%
2023/10/19	4	89.28	0.2	89.80	90.00	3.9	500	0.77%
2023/10/18	23	90.10	15	91.01	90.10	8	497	1.61%
2023/10/17	25	91.87	0	0.00	91.00	25	486	5.15%
2023/10/16	0	90.76	0.5	90.70	91.70	-0.5	487	-0.10%
2023/10/13	2	91.50	0	0.00	91.20	2	487	0.41%
2023/10/12	2	93.78	1	93.40	93.30	1	487	0.21%
2023/10/11	3	94.80	12.3	94.25	94.00	-9.3	482	-1.92%
2023/10/06	5	91.70	1	91.70	91.60	4	466	0.86%
2023/10/04	0	89.60	0	90.00	89.20	0	467	0.00%
2023/10/03	1	90.41	0.3	90.74	90.20	0.7	468	0.15%
2023/10/02	12	90.95	3	90.87	90.80	9	474	1.90%
2023/09/27	3	89.73	0	0.00	89.60	3	474	0.63%
2023/09/26	1	89.60	0	0.00	89.60	1	478	0.21%
2023/09/25	2.1	90.28	1	90.00	89.90	1.1	480	0.24%
2023/09/21	3	90.51	8	90.70	90.50	-5	497	-1.00%
2023/09/20	3	91.97	7.3	91.73	91.60	-4.3	504	-0.85%
2023/09/18	6	94.00	7	93.91	93.00	-1	528	-0.19%
2023/09/15	7	96.00	9	95.79	94.10	-2	521	-0.38%
2023/09/14	0	0.00	6	93.05	92.90	-6	493	-1.22%
2023/09/11	0.1	89.97	0	0.00	88.60	0.1	498	0.01%
2023/09/08	0	0.00	1	89.90	90.00	-1	500	-0.20%
2023/09/07	1.1	90.30	5.4	90.09	90.00	-4.3	505	-0.85%
2023/09/06	0.1	92.14	8.3	91.27	90.70	-8.2	508	-1.62%
2023/09/05	6.1	92.29	0.1	93.00	92.30	6	512	1.17%
2023/09/04	2.1	93.00	0	0.00	92.60	2.1	516	0.41%
2023/09/01	6	92.82	0	92.14	92.60	6	525	1.14%
2023/08/31	0	92.13	58	91.82	91.70	-58	522	-11.09%
2023/08/30	0.1	92.80	0	0.00	92.60	0.1	534	0.02%
2023/08/29	3	93.10	1	93.20	93.10	2	539	0.37%
2023/08/28	2	92.60	2	92.50	92.50	0	544	0.00%
2023/08/24	0	92.00	0	0.00	92.20	0	586	0.00%
2023/08/23	3	90.80	3	91.73	91.90	0	605	0.00%
2023/08/22	2	90.30	0.2	89.70	90.00	1.8	611	0.29%
2023/08/21	2	91.30	0	0.00	91.10	2	614	0.33%
2023/08/18	2.2	92.55	6.3	92.53	91.80	-4.1	612	-0.66%
2023/08/17	3	91.07	2	91.45	91.00	1	618	0.16%
2023/08/16	5	91.90	8	90.90	91.10	-3	625	-0.48%
2023/08/15	0	0.00	1	91.90	92.00	-1	625	-0.16%
2023/08/14	1	90.40	12	91.73	91.70	-11	627	-1.75%
2023/08/11	0	92.00	0	0.00	91.70	0	626	0.00%
2023/08/10	0	91.10	20	91.58	91.30	-20	623	-3.20%
2023/08/09	24.1	92.12	5.1	92.76	91.50	19	619	3.07%
2023/08/08	0.3	88.64	0	88.00	87.50	0.3	578	0.05%
2023/08/07	0	0.00	8	89.43	89.00	-8	588	-1.36%
2023/08/04	2	89.85	2	89.90	89.70	0	612	0.00%
2023/08/02	70	90.29	1	89.80	89.70	69	653	10.56%
2023/08/01	2	88.90	0	0.00	88.80	2	650	0.31%
2023/07/31	0.1	89.17	12	88.48	88.20	-11.9	654	-1.81%
2023/07/28	0	88.50	12	87.56	87.80	-12	657	-1.82%
2023/07/27	0	0.00	0.1	87.00	87.40	-0.1	661	-0.01%
2023/07/26	0.1	87.12	0.2	87.46	86.40	-0.1	665	-0.02%
2023/07/25	0.1	87.82	1.1	87.23	87.70	-1	666	-0.15%
2023/07/24	0	86.87	5	86.84	86.50	-5	670	-0.74%
2023/07/21	0	88.33	0	0.00	88.20	0	673	0.01%
2023/07/20	0	89.15	1	88.40	88.50	-1	692	-0.14%
2023/07/19	3	89.30	2.7	89.21	88.90	0.3	700	0.04%
2023/07/18	3.1	90.53	0	90.00	90.00	3	733	0.41%
2023/07/17	0.1	90.90	1	89.20	91.10	-1	769	-0.12%
2023/07/14	4	89.10	0	0.00	89.20	4	805	0.50%
2023/07/13	4.1	88.93	0.5	89.68	88.30	3.6	837	0.43%
2023/07/12	0	90.85	0	0.00	89.60	0	857	0.00%
2023/07/11	0	91.37	1	91.30	90.70	-1	903	-0.11%
2023/07/10	1	91.20	3	91.00	91.20	-2	936	-0.21%
2023/07/07	0	90.45	2	89.40	90.90	-2	962	-0.20%
2023/07/06	0	91.50	2	91.10	90.50	-2	966	-0.20%
2023/07/05	2.1	90.72	2	90.90	90.50	0.1	988	0.01%
2023/07/04	0.1	91.81	1	91.50	91.10	-0.9	996	-0.09%
2023/07/03	1	91.91	0	0.00	91.90	1	1,001	0.10%
2023/06/30	3	91.47	0	0.00	91.60	3	1,001	0.30%
2023/06/29	4	92.08	2	92.10	91.30	2	1,001	0.20%
2023/06/28	6.1	89.57	2	89.50	90.40	4.1	988	0.41%
2023/06/27	10.3	93.67	0.1	93.70	93.60	10.2	983	1.04%
2023/06/26	3.4	95.24	2	95.35	95.10	1.4	969	0.14%
2023/06/21	0	0.00	0.1	96.20	96.30	-0.1	977	-0.01%
2023/06/20	3	96.33	1.2	96.97	96.60	1.9	981	0.19%
2023/06/19	0	97.25	0	0.00	96.90	0	989	0.00%
2023/06/16	0.1	97.50	2	97.55	97.00	-1.9	1,003	-0.19%
2023/06/15	1	96.80	1	96.40	96.90	0	1,012	0.00%
2023/06/14	5	96.20	0	0.00	95.10	5	1,020	0.49%
2023/06/13	0.2	95.43	0	0.00	95.30	0.2	1,041	0.01%
2023/06/12	3	95.74	0	96.10	95.30	3	1,048	0.29%
2023/06/09	3.3	96.53	1.1	95.41	96.60	2.2	1,051	0.20%
2023/06/08	1	97.00	0	0.00	96.70	1	1,074	0.09%
2023/06/07	0.1	96.90	18	96.84	97.20	-18	1,101	-1.63%
2023/06/05	1.1	96.52	1	97.20	96.40	0.1	1,150	0.00%
2023/06/02	2	95.20	10	95.10	94.90	-8	1,156	-0.69%
2023/06/01	0	0.00	0	95.13	94.80	0	1,163	0.00%
2023/05/31	0.3	94.75	0	94.79	94.60	0.2	1,177	0.02%
2023/05/30	3.1	95.15	0	0.00	94.10	3.1	1,190	0.26%
2023/05/29	2.1	96.94	4	97.93	96.50	-1.9	1,196	-0.16%
2023/05/26	0	0.00	6.5	97.64	96.60	-6.5	1,210	-0.53%
2023/05/25	4.1	95.47	0.2	95.48	95.70	4	1,305	0.30%
2023/05/24	1	95.50	150	95.66	95.70	-149	1,337	-11.14%	大賣/鉅額交易
2023/05/23	4	96.40	167	96.92	96.30	-163	1,343	-12.13%	大賣/鉅額交易
2023/05/22	1	94.73	6.2	96.81	97.30	-5.2	1,342	-0.38%
2023/05/19	2	95.30	1	95.20	95.20	1	1,357	0.08%
2023/05/18	0.1	96.79	5	96.70	95.90	-4.9	1,394	-0.35%
2023/05/17	7	96.13	2	96.00	96.60	5	1,426	0.35%
2023/05/16	6	95.28	1	95.20	95.40	5	1,434	0.35%
2023/05/15	1.2	93.68	0	94.30	93.50	1.2	1,449	0.08%
2023/05/12	0.1	94.40	2	95.30	95.30	-1.9	1,482	-0.13%
2023/05/11	0.2	94.33	0	0.00	93.60	0.2	1,526	0.01%
2023/05/10	4.3	96.66	1	95.30	95.50	3.3	1,549	0.22%
2023/05/09	6.5	98.48	2	99.05	97.40	4.5	1,541	0.29%
2023/05/08	3	102.83	5	102.90	102.50	-2	1,522	-0.13%
2023/05/05	0	0.00	5	103.10	103.00	-5	1,549	-0.32%
2023/05/04	6	103.92	0	0.00	103.50	6	1,588	0.38%
2023/05/03	1	103.00	5	103.30	103.00	-4	1,668	-0.24%
2023/05/02	7	103.50	5.1	103.50	104.00	1.9	1,751	0.11%
2023/04/28	2	101.50	0	0.00	101.00	2	1,813	0.11%
2023/04/27	6.1	99.97	1	101.00	100.00	5.1	1,826	0.28%
2023/04/26	0.1	100.35	2	99.95	100.50	-1.9	1,839	-0.10%
2023/04/25	2	101.25	2	100.45	100.00	0	1,879	0.00%
2023/04/24	2.1	102.74	3.2	102.84	102.00	-1.1	1,929	-0.06%
2023/04/21	5	106.29	7	104.36	103.00	-2	2,000	-0.10%
2023/04/20	4.2	108.71	6	109.42	107.50	-1.8	2,045	-0.09%
2023/04/19	5	108.60	5	108.80	108.00	0	2,036	0.00%
2023/04/18	13.1	108.16	3	108.83	107.00	10.1	2,042	0.49%
2023/04/17	2.2	108.22	7	108.57	108.00	-4.8	2,082	-0.23%
2023/04/14	6	108.25	5.1	107.01	107.00	1	2,167	0.04%
2023/04/13	3	106.33	14	105.68	104.50	-11	2,201	-0.50%
2023/04/12	17.1	105.24	7	104.71	105.50	10.1	2,183	0.46%
2023/04/11	5	103.50	2	103.00	103.50	3	2,171	0.14%
2023/04/10	24	101.94	72	100.53	101.50	-48	2,186	-2.20%
2023/04/07	9	103.61	187	103.06	102.50	-178	2,174	-8.19%	大賣/鉅額交易
2023/04/06	156	103.59	0	0.00	103.00	156	2,169	7.19%	大買/鉅額交易
2023/03/31	4	102.50	0	103.00	102.50	4	2,177	0.18%
2023/03/30	0	0.00	0	103.61	103.00	0	2,219	0.00%
2023/03/29	0.3	103.50	8	103.00	103.00	-7.8	2,227	-0.35%
2023/03/28	8	102.00	0	0.00	101.50	8	2,234	0.36%
2023/03/27	0	104.41	0	0.00	103.50	0	2,238	0.00%
2023/03/24	2.1	103.55	14	104.00	103.50	-11.9	2,244	-0.53%
2023/03/23	5	103.30	0	0.00	104.00	5	2,243	0.22%
2023/03/22	5	103.00	1	104.00	104.50	4	2,253	0.18%
2023/03/21	0	103.83	0	0.00	102.50	0	2,255	0.00%
2023/03/20	0	103.33	1	104.00	103.50	-1	2,251	-0.04%
2023/03/17	25	101.20	5.1	101.20	101.50	20	2,293	0.87%
2023/03/16	45.1	99.28	0	0.00	98.20	45.1	2,323	1.94%
2023/03/15	1	102.00	0	0.00	100.50	1	2,334	0.04%
2023/03/14	0	101.88	1	102.00	100.50	-1	2,367	-0.04%
2023/03/13	80	100.89	0	0.00	101.50	80	2,410	3.32%
2023/03/10	8.2	100.76	17	100.00	100.00	-8.8	2,499	-0.35%
2023/03/09	16.1	103.26	4	104.75	102.50	12.1	2,516	0.48%
2023/03/08	1	106.50	0	0.00	106.50	1	2,530	0.04%
2023/03/07	3	107.50	0	0.00	107.50	3	2,542	0.12%
2023/03/06	2	106.75	1	107.00	107.50	1	2,577	0.04%
2023/03/03	2.1	107.49	4	106.50	106.00	-1.9	2,591	-0.07%
2023/03/02	1	107.00	58.5	107.37	108.00	-57.5	2,578	-2.23%
2023/03/01	3	108.00	201	108.48	107.00	-198	2,574	-7.69%	大賣/鉅額交易
2023/02/24	0	110.55	4	111.88	109.50	-4	2,582	-0.15%
2023/02/23	42.3	113.61	40.6	113.10	112.50	1.7	2,632	0.06%
2023/02/22	45	108.41	6.2	107.51	110.00	38.8	2,551	1.52%
2023/02/21	2	107.50	15.2	106.94	107.00	-13.2	2,526	-0.52%
2023/02/20	2	106.00	2.1	106.48	106.50	-0.1	2,554	-0.01%
2023/02/17	1	106.00	21	105.60	106.00	-20	2,564	-0.78%
2023/02/16	6.1	105.85	0	0.00	105.50	6.1	2,574	0.24%
2023/02/15	4.1	105.63	6	105.58	106.50	-1.9	2,562	-0.08%
2023/02/14	0	103.00	6	103.92	103.50	-6	2,537	-0.23%
2023/02/13	0	103.00	0	0.00	103.00	0	2,538	0.00%
2023/02/10	5	100.40	85.1	100.50	101.50	-80.1	2,537	-3.16%
2023/02/09	89.2	102.34	3	102.17	101.50	86.2	2,512	3.43%
2023/02/08	61	104.48	8	105.38	105.50	53	2,481	2.14%
2023/02/07	4	106.25	5	107.10	106.50	-1	2,512	-0.04%
2023/02/06	2	108.00	2	107.25	105.50	0	2,499	0.00%
2023/02/03	8.2	107.18	0.3	107.83	106.00	7.9	2,491	0.32%
2023/02/02	17	111.03	20	109.65	110.50	-3	2,469	-0.12%
2023/02/01	57.2	110.00	34	109.71	110.50	23.2	2,434	0.95%
2023/01/31	295.7	108.94	14.1	110.68	109.50	281.6	2,353	11.96%	大買/鉅額交易
2023/01/30	144.5	108.24	35.1	106.16	107.50	109.4	2,274	4.81%	大買/鉅額交易
2023/01/17	31	101.27	8	100.88	101.50	23	2,216	1.04%
2023/01/16	2	98.40	5	99.80	100.00	-3	2,220	-0.13%
2023/01/13	5.3	100.05	3	100.33	98.60	2.3	2,215	0.10%
2023/01/12	201	103.75	12	104.04	103.00	189	2,186	8.64%	大買/鉅額交易
2023/01/11	18	103.58	15	103.70	102.00	3	2,149	0.14%
2023/01/10	20	100.96	62	100.48	101.00	-42	2,077	-2.02%
2023/01/09	134	96.93	2	96.70	96.90	132	2,013	6.56%	大買/鉅額交易
2023/01/06	7.1	97.81	36	97.02	97.00	-28.9	1,997	-1.45%
2023/01/05	19	102.08	11	100.65	99.80	8	1,974	0.41%
2023/01/04	12	101.20	19	102.08	103.50	-7	1,914	-0.37%
2023/01/03	90	99.01	10	99.70	99.60	80	1,830	4.37%
2022/12/30	3	95.47	1	95.50	95.50	2	1,783	0.11%
2022/12/29	8.1	95.05	4	94.55	93.90	4.1	1,809	0.23%
2022/12/28	3	97.60	6	98.57	96.60	-3	1,851	-0.16%
2022/12/27	1	97.00	12	97.73	96.80	-11	1,854	-0.59%
2022/12/26	0	0.00	4	96.45	96.10	-4	1,858	-0.22%
2022/12/23	5.3	95.33	2	95.65	94.60	3.3	1,895	0.17%
2022/12/22	11	96.65	1.2	96.23	96.30	9.8	1,939	0.50%
2022/12/21	54	93.11	1	93.20	92.70	53	1,988	2.66%
2022/12/20	1.1	94.64	0	0.00	91.60	1.1	2,162	0.05%
2022/12/19	3	94.73	0	0.00	94.20	3	2,334	0.13%
2022/12/16	2	96.90	0	0.00	95.80	2	2,564	0.08%
2022/12/15	4	98.58	3	98.43	97.80	1	2,735	0.04%
2022/12/14	3	97.13	0	97.90	97.40	3	2,814	0.11%
2022/12/13	1	97.30	1.1	95.69	95.60	-0.1	2,810	0.00%
2022/12/12	3	95.57	3	96.20	96.00	0	2,826	0.00%
2022/12/09	5.1	96.58	43	96.33	95.70	-37.9	2,845	-1.33%
2022/12/08	5.1	100.12	89	99.87	98.00	-83.9	2,794	-3.00%
2022/12/07	1	97.80	19	99.62	96.80	-18	2,760	-0.65%
2022/12/06	6	100.58	6	102.57	100.00	0	2,732	0.00%
2022/12/05	48	102.42	50.6	102.06	101.00	-2.6	2,699	-0.10%
2022/12/02	93.7	104.75	120	104.04	103.50	-26.3	2,666	-0.99%	大賣/
2022/12/01	3	99.54	16.2	100.27	101.00	-13.2	2,570	-0.51%
2022/11/30	115	100.56	5	99.58	98.20	110	2,556	4.30%	大買/鉅額交易
2022/11/29	14	99.33	12	97.88	97.60	2	2,585	0.08%
2022/11/28	15	98.46	24	98.72	97.70	-9	2,643	-0.34%
2022/11/25	13	96.49	10.1	96.33	96.30	2.9	2,614	0.11%
2022/11/24	2	94.55	2	95.30	95.60	0	2,599	0.00%
2022/11/23	0.1	94.90	1	95.80	94.40	-1	2,603	-0.04%
2022/11/22	6	97.43	9	97.54	94.90	-3	2,629	-0.11%
2022/11/21	19	98.10	20	97.76	98.90	-1	2,605	-0.04%
2022/11/18	1	94.80	1	95.00	91.60	0	2,570	0.00%
2022/11/17	3	93.00	0	0.00	93.60	3	2,650	0.11%
2022/11/16	0.1	92.90	3	90.97	93.20	-3	2,707	-0.11%
2022/11/15	3	93.90	4	93.05	93.20	-1	2,700	-0.04%
2022/11/14	0	0.00	2.1	92.56	92.50	-2.1	2,698	-0.08%
2022/11/11	2	90.00	0	0.00	89.10	2	2,689	0.08%
2022/11/10	1	90.51	3	90.40	90.60	-2	2,692	-0.07%
2022/11/09	2	91.67	3	91.90	91.50	-1	2,699	-0.04%
2022/11/08	4.1	93.83	1	93.80	92.90	3.1	2,704	0.11%
2022/11/07	0	0.00	2	92.05	92.40	-2	2,695	-0.07%
2022/11/04	3	89.80	82.1	89.56	90.00	-79	2,692	-2.94%
2022/11/03	15	91.81	11.4	94.76	90.50	3.6	2,689	0.13%
2022/11/02	0	0.00	2	92.40	91.80	-2	2,656	-0.08%
2022/11/01	0.1	91.93	0	0.00	91.90	0.1	2,674	0.00%
2022/10/31	0	92.30	0	0.00	89.20	0	2,671	0.00%
2022/10/27	0	91.30	0	0.00	91.90	0	2,717	0.00%
2022/10/26	0.1	90.30	1	90.80	90.20	-0.9	2,740	-0.03%
2022/10/25	2	91.15	9.2	91.01	91.20	-7.2	2,752	-0.26%
2022/10/21	0	91.20	0	0.00	90.10	0	2,780	0.00%
2022/10/20	2	90.30	0	89.50	90.60	2	2,786	0.07%
2022/10/19	0.1	90.60	0	0.00	89.70	0.1	2,816	0.00%
2022/10/17	6	85.12	0	0.00	86.00	6	2,945	0.20%
2022/10/14	1.2	89.68	1	90.00	88.80	0.2	2,980	0.01%
2022/10/13	3.1	88.36	14	87.96	86.90	-11	3,034	-0.36%
2022/10/11	4	93.28	6.1	93.52	92.60	-2.1	3,244	-0.07%
2022/10/07	7	99.73	91	99.59	98.70	-84	3,269	-2.57%
2022/10/06	59	97.58	5	98.34	98.20	54	3,277	1.65%
2022/10/05	13	99.69	9.8	99.81	100.00	3.2	3,278	0.10%
2022/10/04	57	97.88	0	0.00	98.20	57	3,248	1.75%
2022/10/03	5	93.94	5	93.08	92.90	0	3,250	0.00%
2022/09/30	10	91.89	2	94.05	94.00	8	3,293	0.24%
2022/09/29	47	96.15	23	96.84	94.60	24	3,296	0.73%
2022/09/28	52	97.78	158	98.62	96.40	-106	3,320	-3.19%	大賣/鉅額交易
2022/09/27	163	100.46	53	99.09	103.00	110	3,343	3.29%	大買/鉅額交易
2022/09/26	26	101.79	23	102.00	100.50	3	3,222	0.09%
2022/09/23	160.2	102.09	45.2	101.81	99.10	115.1	3,145	3.66%	大買/鉅額交易
2022/09/22	175	99.13	97	97.01	100.50	78	3,002	2.60%	大買/
2022/09/21	21	91.22	21	92.05	91.80	0	2,960	0.00%
2022/09/20	0	0.00	4	87.60	87.80	-4	3,118	-0.13%
2022/09/19	1.2	87.30	0	0.00	87.00	1.2	3,372	0.03%
2022/09/16	5	89.64	4	88.93	88.20	1	3,485	0.03%
2022/09/15	3.1	90.23	3	90.40	89.10	0.1	3,530	0.00%
2022/09/14	1	90.30	2	89.75	89.90	-1	3,685	-0.03%
2022/09/12	1	92.20	1	91.90	92.40	0	3,817	0.00%
2022/09/08	1	90.10	0	0.00	90.70	1	3,876	0.03%
2022/09/07	0	89.20	0	0.00	89.90	0	4,099	0.00%
2022/09/06	7	91.57	0	0.00	91.30	7	4,337	0.16%
2022/09/05	0	92.63	1,112	92.06	92.80	-1,112	4,411	-25.21%	大賣/鉅額交易
2022/09/02	7.1	96.18	312	94.30	95.10	-305	4,443	-6.86%	大賣/鉅額交易
2022/09/01	7.2	101.30	7	100.06	99.80	0.2	4,640	0.00%
2022/08/31	2.1	101.74	0	0.00	102.00	2.1	4,787	0.04%
2022/08/30	0	0.00	2	102.25	102.00	-2	4,803	-0.04%
2022/08/29	3	100.40	53.1	100.52	101.00	-50.1	4,827	-1.04%
2022/08/26	0.1	105.00	0	0.00	104.50	0.1	4,816	0.00%
2022/08/25	3	107.66	4.3	105.57	105.50	-1.3	4,851	-0.03%
2022/08/24	6.5	109.12	8.2	108.63	108.00	-1.7	4,896	-0.04%
2022/08/23	4	105.99	4	104.63	103.00	0	4,922	0.00%
2022/08/22	1	106.99	2.2	106.79	106.50	-1.1	4,923	-0.02%
2022/08/19	1	103.50	1	103.50	103.50	0	4,920	0.00%
2022/08/17	110.1	106.09	10	105.00	103.00	100.1	4,986	2.01%	大買/
2022/08/16	71	105.01	2	106.00	106.50	69	5,035	1.37%
2022/08/15	0	106.50	6	106.50	106.50	-6	5,091	-0.12%
2022/08/11	0	0.00	3	103.50	103.50	-3	5,445	-0.06%
2022/08/10	0	0.00	35	101.94	102.00	-35	5,534	-0.63%
2022/08/09	1	104.00	77	102.45	102.00	-76	5,736	-1.32%
2022/08/08	4.5	106.02	13	103.77	104.50	-8.5	5,982	-0.14%
2022/08/05	13	104.12	10.5	103.97	104.00	2.5	6,051	0.04%
2022/08/04	13	102.92	24	100.35	102.50	-11	6,136	-0.18%
2022/08/03	7	104.57	6	102.33	102.50	1	6,197	0.02%
2022/08/02	5	107.50	8	104.19	104.50	-3	6,278	-0.05%
2022/08/01	13	111.19	11	109.18	108.50	2	6,409	0.03%
2022/07/29	8	110.37	7	109.57	110.00	1	6,506	0.02%
2022/07/28	14	110.46	10	108.25	108.00	4	6,640	0.06%
2022/07/27	6	108.42	6	108.42	109.00	0	6,727	0.00%
2022/07/26	91.1	108.85	21	108.31	108.50	70.1	6,853	1.02%
2022/07/25	13	108.39	12.6	109.44	110.00	0.4	6,943	0.01%
2022/07/22	11	106.00	18	106.78	106.00	-7	7,111	-0.10%
2022/07/21	39	105.19	9	105.11	106.00	30	7,629	0.39%
2022/07/20	7.1	106.96	289.2	103.95	103.00	-282.1	8,157	-3.46%	大賣/鉅額交易
2022/07/19	10	105.55	25	105.34	105.50	-15	8,206	-0.18%
2022/07/18	13.7	108.92	37.1	107.33	105.00	-23.4	8,276	-0.28%
2022/07/15	17	115.12	14.1	113.17	113.00	2.9	8,218	0.04%
2022/07/14	13	113.62	17	113.09	116.00	-4	8,321	-0.05%
2022/07/13	11	116.82	15	115.23	114.00	-4	8,567	-0.05%
2022/07/12	10.1	113.36	2	113.50	114.00	8.1	8,904	0.09%
2022/07/11	1	115.00	0.2	115.50	116.00	0.8	9,185	0.01%
2022/07/08	47.1	118.58	13	117.50	117.00	34.1	9,287	0.37%
2022/07/07	24	118.75	1	117.00	117.50	23	9,310	0.25%
2022/07/06	52.1	124.85	1.3	119.11	118.00	50.8	9,303	0.55%
2022/07/05	5.4	125.80	4	125.75	125.00	1.4	9,337	0.01%
2022/07/04	0.2	116.50	0	0.00	116.00	0.2	9,302	0.00%
2022/07/01	8.2	117.90	254	115.09	115.00	-245.8	9,270	-2.65%	大賣/鉅額交易
2022/06/30	7	122.07	56	121.16	121.00	-49	9,214	-0.53%
2022/06/29	20.1	123.93	19	125.92	123.50	1.1	9,188	0.01%
2022/06/28	30.1	127.14	33	128.85	126.50	-2.9	9,216	-0.03%
2022/06/27	294.1	127.54	12.1	127.16	131.00	282	9,008	3.13%	大買/鉅額交易
2022/06/24	106	117.68	13.5	119.13	122.50	92.5	8,767	1.06%	大買/
2022/06/23	19	112.84	162.5	111.37	113.00	-143.5	8,634	-1.66%	大賣/鉅額交易
2022/06/22	246.5	120.63	74	116.65	113.00	172.5	8,575	2.01%	大買/鉅額交易
2022/06/21	35.1	116.65	27	114.72	117.00	8.1	8,490	0.10%
2022/06/20	47.3	115.79	42.1	117.66	114.00	5.3	8,458	0.06%
2022/06/17	7.3	119.20	8.9	120.11	121.00	-1.6	8,369	-0.02%
2022/06/16	45.5	123.84	86	126.90	121.50	-40.5	8,343	-0.49%
2022/06/15	12.2	131.99	15.4	132.71	130.00	-3.2	8,168	-0.04%
2022/06/14	29.4	124.99	21.2	125.48	123.50	8.1	7,913	0.10%
2022/06/13	12.1	132.62	49	132.00	130.00	-36.9	7,816	-0.47%
2022/06/10	12.3	133.09	14.5	132.77	134.00	-2.2	7,700	-0.03%
2022/06/09	102	129.01	137.1	128.52	129.00	-35	7,414	-0.47%	大買/大賣/
2022/06/08	1	123.99	32.8	124.63	124.00	-31.7	7,243	-0.44%
2022/06/07	73.3	123.50	1	122.00	124.00	72.3	7,215	1.00%
2022/06/06	4.5	121.64	4	120.88	120.00	0.5	7,178	0.01%
2022/06/02	33.4	124.96	28	123.43	121.50	5.4	7,154	0.07%
2022/06/01	16.4	126.98	12	129.21	125.50	4.4	7,102	0.06%
2022/05/31	38	131.42	128.1	130.24	131.00	-90	7,022	-1.28%	大賣/
2022/05/30	369	128.48	10.1	128.82	130.50	358.9	6,914	5.19%	大買/鉅額交易
2022/05/27	4.4	119.05	10.7	119.75	119.00	-6.3	6,844	-0.09%
2022/05/26	22.4	117.81	2.6	117.90	118.50	19.8	6,818	0.29%
2022/05/25	1	121.01	0.1	121.00	123.00	0.9	6,741	0.01%
2022/05/24	6.1	122.00	6.1	122.02	121.00	-0.1	6,724	0.00%
2022/05/23	24.3	122.60	22.4	124.70	122.00	1.9	6,650	0.03%
2022/05/20	42.1	131.61	45.3	131.32	127.00	-3.2	6,576	-0.05%
2022/05/19	21.4	126.06	24.6	126.63	128.00	-3.2	6,358	-0.05%
2022/05/18	15.1	131.93	15	131.13	132.00	0.1	6,205	0.00%
2022/05/17	39.3	135.24	39.2	135.26	132.00	0.1	6,108	0.00%
2022/05/16	20.3	133.87	49.1	133.32	136.50	-28.9	5,893	-0.49%
2022/05/13	214	128.01	211	127.06	128.50	3	5,614	0.05%	大買/大賣/
2022/05/12	40.2	119.10	60	121.39	117.00	-19.8	5,526	-0.36%
2022/05/11	18	122.33	18	118.33	121.50	0	5,432	0.00%
2022/05/10	22.8	119.73	22	118.46	120.00	0.8	5,343	0.01%
2022/05/09	109.6	116.96	26.2	120.76	121.50	83.4	5,238	1.59%	大買/
2022/05/06	20.2	124.65	25	124.98	124.50	-4.8	5,086	-0.09%
2022/05/05	41.3	126.65	3	126.86	128.00	38.3	4,983	0.77%
2022/05/04	22	124.48	181	125.11	122.50	-159	4,822	-3.30%	大賣/鉅額交易
2022/05/03	227.1	127.27	28	132.70	126.00	199.1	4,711	4.23%	大買/鉅額交易
2022/04/29	238	135.34	15.6	134.15	133.00	222.4	4,567	4.87%	大買/鉅額交易
2022/04/28	130	141.11	28	139.29	132.50	102	4,429	2.30%	大買/鉅額交易
2022/04/27	199	140.06	89.1	140.79	140.00	109.9	4,160	2.64%	大買/鉅額交易
2022/04/26	1,054.3	144.06	448	142.58	145.00	606.3	3,572	16.97%	大買/大賣/鉅額交易
2022/04/25	5.2	131.71	70	128.00	132.00	-64.9	2,995	-2.17%
2022/04/22	88	130.72	11	129.64	132.00	77	2,882	2.67%
2022/04/21	34.1	131.31	32	131.63	128.00	2.1	2,761	0.08%
2022/04/20	24	132.71	65	133.29	131.00	-41	2,686	-1.53%
2022/04/19	21	132.95	74	130.08	133.50	-53	2,536	-2.09%
2022/04/18	81.1	130.70	190	133.16	130.00	-109	2,253	-4.83%	大賣/鉅額交易
2022/04/15	178	125.71	73	122.80	127.50	105	1,889	5.56%	大買/鉅額交易
2022/04/14	6	115.42	34.3	116.33	116.00	-28.3	1,586	-1.78%
2022/04/13	4.3	107.01	10	109.75	110.00	-5.7	1,455	-0.39%
2022/04/12	14	113.36	16	112.81	113.00	-2	1,378	-0.15%
2022/04/11	14	113.46	10	115.75	113.50	4	1,340	0.30%
2022/04/08	82	112.87	82	112.27	115.00	0	1,227	0.00%
2022/04/07	37	105.73	2	105.75	106.00	35	1,147	3.05%
2022/04/06	5	110.80	106	110.15	110.50	-101	1,120	-9.01%	大賣/鉅額交易
2022/04/01	120	110.38	19.1	109.61	110.50	100.9	1,074	9.39%	大買/
2022/03/31	12	110.83	36	108.50	106.50	-24	1,013	-2.37%
2022/03/30	2	105.75	0.3	105.00	106.00	1.7	853	0.20%
2022/03/29	0	100.50	0	0.00	100.50	0	819	0.00%
2022/03/28	0	98.55	0	0.00	97.50	0	817	0.00%
2022/03/25	11	99.54	8	100.00	98.80	3	874	0.34%
2022/03/24	1	102.50	10.5	103.40	102.00	-9.5	1,139	-0.83%
2022/03/22	10	97.50	76	97.51	99.20	-66	1,114	-5.92%
2022/03/21	1	97.71	1.2	100.83	97.70	-0.2	1,096	-0.02%
2022/03/18	0	0.00	23	99.22	99.00	-23	1,057	-2.18%
2022/03/17	1	93.00	0	0.00	94.60	1	993	0.10%
2022/03/16	0	91.20	1	89.90	92.60	-1	985	-0.10%
2022/03/15	0	89.87	0	0.00	89.00	0	977	0.00%
2022/03/14	0	90.83	4	90.43	90.50	-4	978	-0.41%
2022/03/11	1	89.30	2	89.40	89.00	-1	982	-0.10%
2022/03/10	0	91.80	0	0.00	90.20	0	987	0.00%
2022/03/09	0	89.40	0	0.00	89.40	0	994	0.00%
2022/03/08	15	88.46	0	0.00	88.10	15	996	1.51%
2022/03/07	6	90.48	0	0.00	90.30	6	999	0.60%
2022/03/04	3	95.03	10	94.44	93.90	-7	1,009	-0.69%
2022/03/01	0	0.00	20	92.95	92.90	-20	993	-2.01%
2022/02/25	3	92.73	0	0.00	91.90	3	1,004	0.30%
2022/02/24	14	92.66	11	93.14	92.60	3	1,008	0.30%
2022/02/22	4	93.03	0	93.60	93.00	4	1,001	0.40%
2022/02/17	0	0.00	0.1	94.00	94.10	-0.1	1,046	-0.01%
2022/02/16	0	94.20	1	94.30	93.80	-1	1,053	-0.09%
2022/02/11	0	0.00	0.2	95.70	94.80	-0.2	1,081	-0.02%
2022/02/09	0	95.80	0	0.00	95.80	0	1,103	0.00%
2022/02/08	0.3	94.80	1	95.10	95.50	-0.7	1,111	-0.06%
2022/02/07	3.2	93.59	0	0.00	93.90	3.2	1,111	0.29%
2022/01/25	6	88.83	1	88.80	88.00	5	1,136	0.44%
2022/01/24	1	89.11	11	89.57	89.50	-10	1,176	-0.85%
2022/01/21	3	92.50	0	0.00	90.90	3	1,252	0.24%
2022/01/19	0	0.00	2	92.40	92.40	-2	1,337	-0.15%
2022/01/18	1	93.20	0	0.00	92.10	1	1,367	0.07%
2022/01/17	8	91.99	0	91.80	91.90	8	1,383	0.58%
2022/01/14	0	0.00	6	94.33	92.80	-6	1,432	-0.42%
2022/01/13	7.5	96.13	4	98.18	95.00	3.5	1,478	0.24%
2022/01/11	0	0.00	1	93.00	93.00	-1	1,476	-0.07%
2022/01/10	16	94.23	15	94.96	95.00	1	1,505	0.07%
2022/01/07	2	92.55	8	94.40	91.00	-6	1,569	-0.38%
2022/01/06	3	93.23	3	92.80	93.50	0	1,683	0.00%
2022/01/05	0	0.00	1	94.20	92.60	-1	1,821	-0.05%
2022/01/04	0	93.50	6	93.80	93.60	-6	1,934	-0.31%
2022/01/03	1	92.80	0	0.00	93.00	1	2,166	0.05%
2021/12/29	0	0.00	1	93.70	93.40	-1	2,812	-0.04%
2021/12/28	2	93.25	0	0.00	93.00	2	2,915	0.07%
2021/12/27	0	0.00	5	93.94	93.90	-5	3,197	-0.16%
2021/12/24	1	92.90	1	92.50	92.30	0	3,547	0.00%
2021/12/23	11	93.45	4	94.30	93.00	7	3,633	0.19%
2021/12/22	9	93.78	2	93.70	93.60	7	3,660	0.19%
2021/12/21	13	95.86	24	96.56	96.00	-11	3,636	-0.30%
2021/12/20	59	101.78	77	103.15	99.00	-18	3,573	-0.50%
2021/12/17	8	95.78	2	95.15	98.20	6	3,289	0.18%
2021/12/15	1	88.20	1	88.40	88.20	0	3,226	0.00%
2021/12/14	0	0.00	1	87.90	88.00	-1	3,230	-0.03%
2021/12/13	0	0.00	3	88.50	89.50	-3	3,229	-0.09%
2021/12/09	0.1	89.90	0	0.00	89.00	0.1	3,235	0.00%
2021/12/06	1	91.60	0	0.00	90.90	1	3,233	0.03%
2021/12/01	2	91.50	0	0.00	90.90	2	3,213	0.06%
2021/11/30	5	89.56	0	0.00	88.20	5	3,201	0.16%
2021/11/29	3	85.00	2	88.35	88.80	1	3,182	0.03%
2021/11/26	0	0.00	4.3	89.36	88.50	-4.3	3,175	-0.13%
2021/11/24	6	92.78	0	0.00	92.40	6	3,151	0.19%
2021/11/23	3	92.80	0	0.00	91.30	3	3,139	0.10%
2021/11/19	0	0.00	1	92.20	92.00	-1	3,136	-0.03%
2021/11/18	3	92.83	3.1	91.38	94.40	-0.1	3,122	0.00%
2021/11/17	2.1	92.89	0	0.00	92.10	2.1	3,105	0.07%
2021/11/16	15	94.81	1	94.30	94.10	14	3,090	0.45%
2021/11/15	17	95.26	4	95.35	95.00	13	3,075	0.42%
2021/11/12	15	95.05	0	0.00	95.00	15	3,074	0.49%
2021/11/11	9	95.24	10	95.07	95.00	-1	3,074	-0.03%
2021/11/10	0	0.00	7	96.47	95.80	-7	3,071	-0.23%
2021/11/09	0	0.00	1	97.60	97.10	-1	3,066	-0.03%
2021/11/08	2	95.00	4	95.18	95.00	-2	3,065	-0.07%
2021/11/05	0	0.00	39	95.15	96.00	-39	3,053	-1.28%
2021/11/04	1	96.40	6	96.55	96.20	-5	3,051	-0.16%
2021/11/03	0	0.00	4	99.53	96.80	-4	3,054	-0.13%
2021/11/02	0	0.00	4	97.10	96.20	-4	3,042	-0.13%
2021/11/01	3	101.63	0	0.00	99.90	3	3,019	0.10%
2021/10/29	1.1	103.16	80	103.24	98.70	-78.9	2,983	-2.64%
2021/10/28	82.2	102.84	28	98.35	103.00	54.1	2,905	1.86%
2021/10/26	1.3	95.02	0	0.00	93.50	1.3	2,819	0.05%
2021/10/22	2	96.50	0	0.00	96.50	2	2,772	0.07%
2021/10/21	6.5	104.27	5	104.20	97.40	1.5	2,725	0.06%
2021/10/20	3.1	105.19	29	104.12	104.00	-25.9	2,665	-0.97%
2021/10/19	1.3	105.27	0	0.00	105.50	1.3	2,647	0.05%
2021/10/15	4.2	107.29	17	108.82	105.50	-12.8	2,584	-0.50%
2021/10/14	4.5	109.94	5	110.30	110.50	-0.5	2,518	-0.02%
2021/10/13	12.2	112.33	7	113.07	115.00	5.2	2,405	0.22%
2021/10/12	6.8	114.75	6	115.67	113.00	0.8	2,270	0.04%
2021/10/08	26	117.25	28	116.95	116.50	-2	2,162	-0.09%
2021/10/07	17	110.53	160	112.50	117.00	-143	1,932	-7.40%	大賣/鉅額交易
2021/10/06	180	110.46	425	109.12	109.00	-245	1,558	-15.72%	大買/大賣/鉅額交易
2021/10/05	9	101.14	9	100.22	100.50	0	1,287	0.00%
2021/10/04	18	105.75	23	104.66	106.00	-5	1,186	-0.43%
2021/10/01	79	103.66	7.1	105.69	104.00	71.9	903	7.96%
2021/09/30	0.1	99.35	13	93.90	100.50	-12.9	549	-2.35%
2021/09/29	1	90.60	4	92.95	91.60	-3	463	-0.65%
2021/09/27	0	0.00	2	88.40	89.00	-2	483	-0.41%
2021/09/24	0	0.00	7	87.90	88.30	-7	493	-1.42%
2021/09/22	0	0.00	3	85.40	85.90	-3	501	-0.60%
2021/09/17	3	85.00	0	0.00	85.00	3	500	0.60%
2021/09/16	0	0.00	14	84.89	84.80	-14	514	-2.72%
2021/09/14	0	88.80	7	90.56	87.90	-7	545	-1.28%
2021/09/10	0	0.00	10	92.60	91.40	-10	591	-1.69%
2021/09/09	0	0.00	1	88.50	89.00	-1	591	-0.17%
2021/08/26	1	90.20	0	0.00	90.30	1	727	0.14%
2021/08/17	0	0.00	1	86.40	86.10	-1	786	-0.13%
2021/08/16	0	0.00	0.1	86.00	85.80	-0.1	786	-0.01%
2021/08/11	3	95.30	0	0.00	92.60	3	795	0.38%
2021/08/10	0	0.00	1	93.10	93.00	-1	812	-0.12%
2021/08/03	0	0.00	1	105.50	105.50	-1	949	-0.11%
2021/07/29	3	105.00	0	0.00	105.50	3	1,044	0.29%
2021/07/22	0	0.00	46	107.23	108.00	-46	1,119	-4.11%
2021/07/21	0	0.00	4	107.50	106.50	-4	1,150	-0.35%
2021/07/19	0	0.00	1	112.00	112.00	-1	1,176	-0.08%
2021/07/16	29	110.50	0	0.00	110.50	29	1,190	2.44%
2021/07/15	0	0.00	2	110.00	110.50	-2	1,196	-0.17%
2021/07/07	0	0.00	5	114.80	115.00	-5	1,276	-0.39%
2021/07/06	5	116.20	1	116.50	115.50	4	1,311	0.30%
2021/07/05	3	114.67	3	116.83	115.00	0	1,325	0.00%
2021/07/02	2	123.25	0	0.00	122.00	2	1,307	0.15%
2021/07/01	1	122.00	2	123.00	121.00	-1	1,322	-0.08%
2021/06/30	0	123.00	1	123.00	122.50	-1	1,320	-0.08%
2021/06/29	4	121.50	1	121.50	121.50	3	1,326	0.23%
2021/06/28	3	122.50	1	122.50	122.50	2	1,345	0.15%
2021/06/25	6	122.42	0	0.00	122.00	6	1,371	0.44%
2021/06/24	1	122.50	11	122.91	123.50	-10	1,362	-0.73%
2021/06/23	2	120.25	1	120.00	120.00	1	1,355	0.07%
2021/06/22	8	119.25	2	122.25	116.50	6	1,340	0.45%
2021/06/21	1	115.50	0	0.00	116.00	1	1,307	0.08%
2021/06/18	1	117.50	0	0.00	118.50	1	1,312	0.08%
2021/06/16	34	119.04	1	120.50	118.00	33	1,313	2.51%
2021/06/15	17	116.15	0	0.00	116.00	17	1,299	1.31%
2021/06/11	1	118.00	1	118.50	116.50	0	1,299	0.00%
2021/06/09	0	0.00	2	110.50	111.00	-2	1,321	-0.15%
2021/06/08	1	113.50	0	0.00	112.50	1	1,369	0.07%
2021/06/04	4	114.63	0	0.00	114.50	4	1,418	0.28%
2021/06/03	3	114.00	448	114.62	114.50	-445	1,449	-30.69%	大賣/鉅額交易
2021/06/02	2	117.50	0	0.00	117.50	2	1,445	0.14%
2021/06/01	1	121.50	0	0.00	121.50	1	1,452	0.07%
2021/05/28	0	0.00	3	120.00	118.00	-3	1,471	-0.20%
2021/05/20	1	118.00	2	116.00	115.00	-1	1,560	-0.06%
2021/05/19	2	115.25	2	115.75	117.50	0	1,568	0.00%
2021/05/18	1	107.00	0	0.00	110.50	1	1,573	0.06%
2021/05/17	1	104.50	0	0.00	103.50	1	1,585	0.06%
2021/05/14	4	115.88	4.1	116.90	115.00	-0.1	1,570	-0.01%
2021/05/13	3.1	111.68	0	0.00	112.00	3.1	1,546	0.20%
2021/05/12	3	125.00	0	0.00	123.00	3	1,514	0.20%
2021/05/11	1.1	139.45	4	139.25	136.50	-2.9	1,511	-0.19%
2021/05/10	0	0.00	9	142.22	142.50	-9	1,511	-0.60%
2021/05/07	2	140.25	54	140.13	141.00	-52	1,504	-3.46%
2021/05/06	9	140.39	0	0.00	143.00	9	1,501	0.60%
2021/05/05	5	132.80	2	134.25	134.00	3	1,475	0.20%
2021/05/04	26	133.25	29	130.50	132.00	-3	1,489	-0.20%
2021/05/03	0	0.00	1	144.50	138.50	-1	1,510	-0.07%
2021/04/27	0	0.00	15	145.33	143.50	-15	1,543	-0.97%
2021/04/26	17	142.71	0.2	141.27	144.50	16.8	1,543	1.09%
2021/04/23	0.2	136.50	1	137.50	137.00	-0.8	1,545	-0.05%
2021/04/22	18	137.33	16	137.47	137.50	2	1,591	0.13%
2021/04/21	5	139.30	5	140.00	140.00	0	1,596	0.00%
2021/04/20	3	140.50	8	141.06	141.50	-5	1,613	-0.31%
2021/04/19	11	144.59	2	144.50	142.00	9	1,636	0.55%
2021/04/16	0	0.00	3	142.00	142.00	-3	1,622	-0.18%
2021/04/14	5	137.40	18	136.22	139.00	-13	1,750	-0.74%
2021/04/13	3	145.83	10	144.65	140.00	-7	1,799	-0.39%
2021/04/12	7.1	146.30	12	147.00	145.50	-4.9	1,833	-0.27%
2021/04/09	8	142.31	6	143.58	141.50	2	1,819	0.11%
2021/04/08	14	143.14	1	143.01	143.00	13	1,814	0.72%
2021/04/07	0	0.00	3	142.33	143.00	-3	1,821	-0.16%
2021/04/06	0	0.00	1	138.50	139.00	-1	1,858	-0.05%
2021/04/01	2	136.50	2	139.00	139.00	0	1,879	0.00%
2021/03/30	3	138.50	3	136.50	141.50	0	1,923	0.00%
2021/03/26	5	133.60	4	136.00	136.00	1	1,980	0.05%
2021/03/25	0	0.00	2	136.00	135.00	-2	2,040	-0.10%
2021/03/24	4	136.00	2	135.50	135.50	2	2,078	0.10%
2021/03/23	33	139.85	30	137.50	138.00	3	2,115	0.14%
2021/03/19	2	138.50	4	137.63	139.00	-2	2,188	-0.09%
2021/03/17	4	138.25	0	0.00	138.00	4	2,258	0.18%
2021/03/16	0	139.00	1.1	138.54	139.00	-1.1	2,324	-0.05%
2021/03/15	11	137.95	4	137.75	137.50	7	2,355	0.30%
2021/03/12	28	140.86	27	142.72	141.50	1	2,370	0.04%
2021/03/11	2	147.75	2	147.00	147.00	0	2,382	0.00%
2021/03/10	2	151.25	0	0.00	151.00	2	2,398	0.08%
2021/03/09	1	147.00	6	149.83	147.00	-5	2,472	-0.20%
2021/03/08	2	150.50	0	0.00	146.50	2	2,457	0.08%
2021/03/05	0	0.00	4	146.50	145.50	-4	2,511	-0.16%
2021/03/04	5.1	150.78	3	150.50	148.00	2.1	2,571	0.08%
2021/03/03	10	150.50	1	148.00	150.50	9	2,614	0.34%
2021/03/02	1	145.00	0	0.00	146.00	1	2,728	0.04%
2021/02/26	1	150.00	0	0.00	149.00	1	2,960	0.03%
2021/02/25	0	0.00	8	152.31	152.50	-8	3,002	-0.27%
2021/02/24	0	0.00	2	155.00	152.00	-2	3,086	-0.06%
2021/02/23	3	153.83	14	154.39	152.50	-11	3,259	-0.34%
2021/02/22	14	154.29	1	154.50	155.50	13	3,318	0.39%
2021/02/19	2	149.00	12	146.92	149.50	-10	3,324	-0.30%
2021/02/18	7.1	149.42	4	144.00	147.50	3.1	3,404	0.09%
2021/02/17	7	143.86	3	140.00	146.50	4	3,458	0.12%
2021/02/05	2	139.00	5	139.20	139.50	-3	3,473	-0.09%
2021/02/04	0	0.00	11	141.00	139.00	-11	3,540	-0.31%
2021/02/03	10	143.65	2	142.50	142.50	8	3,633	0.22%
2021/02/02	2	138.50	9.2	140.59	139.50	-7.2	3,749	-0.19%
2021/02/01	9	142.56	6.4	142.47	143.00	2.6	4,043	0.06%
2021/01/29	0	0.00	1	139.50	138.50	-1	4,116	-0.02%
2021/01/28	1	144.00	10	143.05	141.00	-9	4,359	-0.21%
2021/01/27	0	0.00	4	141.00	143.00	-4	4,487	-0.09%
2021/01/26	2	144.00	12	141.88	141.50	-10	4,621	-0.22%
2021/01/25	17	143.41	3	142.33	142.50	14	4,675	0.30%
2021/01/22	2	136.00	4	136.63	137.00	-2	4,752	-0.04%
2021/01/21	3	133.33	5	131.80	132.00	-2	4,784	-0.04%
2021/01/20	1	135.00	10	136.00	134.00	-9	4,947	-0.18%
2021/01/19	4	141.63	2	139.50	140.50	2	4,992	0.04%
2021/01/18	7	135.93	5	134.10	137.00	2	5,032	0.04%
2021/01/15	6	135.83	14	135.75	134.50	-8	5,153	-0.16%
2021/01/14	3	141.83	2	141.00	141.00	1	5,259	0.02%
2021/01/13	1	143.50	5	143.70	144.00	-4	5,310	-0.08%
2021/01/12	5	145.90	3	144.00	144.00	2	5,417	0.04%
2021/01/11	1	150.00	2	149.00	149.00	-1	5,492	-0.02%
2021/01/08	1	154.50	31	151.44	150.50	-30	5,670	-0.53%
2021/01/07	28	154.88	10	155.35	154.50	18	5,800	0.31%
2021/01/06	3	149.00	20	151.68	147.00	-17	6,080	-0.28%
2021/01/05	14	160.89	5	158.20	157.50	9	6,474	0.14%
2021/01/04	0	0.00	42	153.67	155.50	-42	6,891	-0.61%
2020/12/31	20	152.55	4	151.50	152.50	16	6,994	0.23%
2020/12/30	25	154.08	2	153.50	150.50	23	7,575	0.30%
2020/12/29	7	154.07	22	153.14	153.00	-15	7,796	-0.19%
2020/12/28	12	152.58	0	0.00	151.50	12	7,797	0.15%
2020/12/25	0	0.00	74	150.01	149.00	-74	7,901	-0.94%
2020/12/24	26	150.15	7	148.79	149.50	19	8,026	0.24%
2020/12/23	15	147.43	2	147.00	147.50	13	8,154	0.16%
2020/12/22	3	145.83	7	144.71	141.50	-4	8,455	-0.05%
2020/12/21	14	144.46	1	141.00	148.00	13	8,650	0.15%
2020/12/18	3.2	145.71	78	145.14	145.50	-74.9	8,739	-0.86%
2020/12/17	5	144.70	8	144.88	144.50	-3	8,774	-0.03%
2020/12/16	0	0.00	1	149.00	149.00	-1	8,812	-0.01%
2020/12/15	4	148.75	237	148.61	148.00	-233	8,924	-2.61%	大賣/鉅額交易
2020/12/14	5	154.80	12	150.17	154.50	-7	8,952	-0.08%
2020/12/11	12	155.21	6	153.92	154.50	6	9,065	0.07%
2020/12/10	6	161.83	133	160.02	157.50	-127	9,146	-1.39%	大賣/鉅額交易
2020/12/09	15	160.07	7	159.79	161.50	8	9,299	0.09%
2020/12/08	19	156.11	8	157.38	156.50	11	9,489	0.12%
2020/12/07	16	158.28	18	158.44	157.00	-2	9,685	-0.02%
2020/12/04	5	161.80	6	161.75	162.00	-1	9,881	-0.01%
2020/12/03	8	164.81	3	168.50	163.50	5	10,198	0.05%
2020/12/02	1	163.00	1	161.50	164.00	0	10,591	0.00%
2020/12/01	3	163.00	11	163.14	162.50	-8	11,010	-0.07%
2020/11/30	5	169.90	102	169.08	168.00	-97	11,529	-0.84%	大賣/
2020/11/27	3	169.17	3	167.17	169.50	0	11,783	0.00%
2020/11/26	8	170.25	32	169.95	167.50	-24	12,249	-0.20%
2020/11/25	49	169.54	20	167.83	167.00	29	12,337	0.24%
2020/11/24	42	163.51	111	162.64	162.50	-69	12,238	-0.56%	大賣/
2020/11/23	9	162.00	118	159.15	162.00	-109	12,391	-0.88%	大賣/鉅額交易
2020/11/20	11	160.51	188	160.22	160.00	-177	12,490	-1.42%	大賣/鉅額交易
2020/11/19	15	168.47	10	167.75	168.00	5	12,663	0.04%
2020/11/18	58	162.27	8	161.63	165.00	50	12,921	0.39%
2020/11/17	28	164.18	17	161.59	161.00	11	13,037	0.08%
2020/11/16	1	165.00	7	164.07	162.00	-6	13,067	-0.05%
2020/11/13	2	166.50	11	165.05	168.00	-9	13,145	-0.07%
2020/11/12	8	169.44	4	167.50	165.50	4	13,253	0.03%
2020/11/11	38.1	168.33	20	170.55	167.00	18.1	13,201	0.14%
2020/11/10	7	173.79	40	174.79	169.50	-33	13,122	-0.25%
2020/11/09	101	177.31	17	174.62	177.00	84	13,020	0.65%	大買/
2020/11/06	10	166.00	29	166.31	167.50	-19	12,740	-0.15%
2020/11/05	187	166.52	59	164.79	164.00	128	12,726	1.01%	大買/鉅額交易
2020/11/04	74	161.41	52	162.28	162.00	22	12,532	0.18%
2020/11/03	45	162.99	61	160.66	163.00	-16	12,460	-0.13%
2020/11/02	11	154.77	10	157.50	153.50	1	12,372	0.01%
2020/10/30	11	165.18	48	160.84	158.00	-37	12,348	-0.30%
2020/10/29	28	160.98	29	161.02	161.50	-1	12,285	-0.01%
2020/10/28	88	164.52	27	163.07	163.50	61	12,344	0.49%
2020/10/27	45	160.64	2	160.00	161.00	43	12,275	0.35%
2020/10/26	5	159.80	16	158.56	158.00	-11	12,491	-0.09%
2020/10/23	9	160.39	36	159.13	161.00	-27	12,473	-0.22%
2020/10/22	25	158.42	33	157.91	157.50	-8	12,358	-0.06%
2020/10/21	4	164.50	8	162.88	163.00	-4	12,238	-0.03%
2020/10/20	2	161.50	13	163.58	162.00	-11	12,195	-0.09%
2020/10/19	15	167.57	4	166.00	169.50	11	12,092	0.09%
2020/10/16	29	170.60	35	169.66	166.00	-6	12,091	-0.05%
2020/10/15	13	173.73	44	173.32	173.00	-31	11,935	-0.26%
2020/10/14	47	176.66	31	175.92	175.00	16	11,806	0.14%
2020/10/13	108	176.72	116	175.84	170.00	-8	11,524	-0.07%	大買/大賣/
2020/10/12	83	167.71	34	168.53	176.00	49	11,185	0.44%
2020/10/08	17	161.41	17	160.44	160.00	0	10,876	0.00%
2020/10/07	49	161.48	58	162.31	160.00	-9	10,792	-0.08%
2020/10/06	55	152.43	11	153.86	158.00	44	10,216	0.43%
2020/10/05	4	144.00	18	142.42	144.00	-14	10,033	-0.14%
2020/09/30	17	142.53	10	142.30	145.00	7	10,039	0.07%
2020/09/29	2	139.50	11	138.73	138.50	-9	9,972	-0.09%
2020/09/28	1	142.00	4	142.38	141.50	-3	9,848	-0.03%
2020/09/25	9	149.11	34	144.01	142.00	-25	9,683	-0.26%
2020/09/24	17	157.41	25	156.68	151.50	-8	9,368	-0.09%
2020/09/23	17	158.74	3	161.50	163.00	14	9,185	0.15%
2020/09/22	0	0.00	13	155.88	154.00	-13	9,065	-0.14%
2020/09/21	30	156.53	9	154.67	158.00	21	8,993	0.23%
2020/09/18	39	156.38	23	155.11	155.00	16	8,909	0.18%
2020/09/17	3	155.50	7	155.29	155.00	-4	8,772	-0.05%
2020/09/16	20	158.65	8	156.31	158.50	12	8,688	0.14%
2020/09/15	4	157.13	4	156.38	156.50	0	8,551	0.00%
2020/09/14	9	154.94	31	157.26	159.50	-22	8,427	-0.26%
2020/09/11	26	160.06	52	158.35	154.00	-26	8,203	-0.32%
2020/09/10	78	158.47	39	157.71	160.50	39	7,968	0.49%
2020/09/09	52	155.17	14	151.82	159.00	38	7,722	0.49%
2020/09/08	19	153.84	131	152.93	152.50	-112	7,458	-1.50%	大賣/鉅額交易
2020/09/07	20	165.83	24	164.75	159.50	-4	7,098	-0.06%
2020/09/04	38	161.08	47	160.03	158.00	-9	6,630	-0.14%
2020/09/03	65	158.62	40	155.90	159.50	25	6,181	0.40%
2020/09/02	56	147.07	26	143.23	150.00	30	5,613	0.53%
2020/09/01	94	145.98	72	143.10	136.50	22	5,291	0.42%
2020/08/31	6	138.75	16	138.88	142.00	-10	4,779	-0.21%
2020/08/28	12	131.54	18	130.97	129.50	-6	4,583	-0.13%
2020/08/27	16	128.34	18	128.53	133.50	-2	4,474	-0.04%
2020/08/26	4	126.88	7	126.21	125.50	-3	4,265	-0.07%
2020/08/25	30	122.77	122	123.27	124.00	-92	4,083	-2.25%	大賣/
2020/08/24	72	117.10	24	114.48	119.50	48	3,728	1.29%
2020/08/21	100	103.46	24	106.92	109.00	76	3,443	2.21%
2020/08/20	13	102.27	13	100.12	99.20	0	3,331	0.00%
2020/08/19	113	105.71	22	105.64	108.00	91	3,207	2.84%	大買/
2020/08/18	25	105.96	11	105.45	104.00	14	3,060	0.46%
2020/08/17	1	100.00	41	99.36	100.00	-40	2,919	-1.37%
2020/08/14	2	98.30	0	0.00	98.20	2	2,906	0.07%
2020/08/13	2	98.70	5	97.94	97.60	-3	2,912	-0.10%
2020/08/12	12	101.33	4	100.50	100.00	8	2,895	0.28%
2020/08/11	0	0.00	7	103.79	103.00	-7	2,900	-0.24%
2020/08/10	2	105.50	4	104.00	105.50	-2	2,854	-0.07%
2020/08/07	5	103.50	3	105.67	104.00	2	2,798	0.07%
2020/08/06	6	102.17	32	102.78	102.50	-26	2,721	-0.96%
2020/08/05	17	104.82	30	106.02	104.00	-13	2,685	-0.48%
2020/08/04	2	105.25	10	106.10	105.00	-8	2,663	-0.30%
2020/08/03	35	107.20	78	106.20	104.50	-43	2,611	-1.65%
2020/07/31	66	104.17	31	104.18	105.00	35	2,522	1.39%
2020/07/30	361	107.35	44	106.86	105.50	317	2,493	12.71%	大買/鉅額交易
2020/07/29	10	97.43	15	97.11	98.20	-5	2,225	-0.22%
2020/07/28	0	0.00	18	94.97	92.00	-18	2,174	-0.83%
2020/07/27	9	101.17	0	0.00	101.00	9	2,140	0.42%
2020/07/24	1	101.50	11	99.93	99.30	-10	2,111	-0.47%
2020/07/23	0	0.00	20	102.70	101.50	-20	2,090	-0.96%
2020/07/22	12	107.33	9	103.44	104.00	3	2,065	0.15%
2020/07/21	102	100.56	7	100.50	101.50	95	1,960	4.84%	大買/
2020/07/20	3	101.00	26	99.95	101.50	-23	1,924	-1.20%
2020/07/17	23	102.27	13	99.51	98.20	10	1,881	0.53%
2020/07/16	5	102.28	158	100.66	103.00	-153	1,797	-8.51%	大賣/鉅額交易
2020/07/15	26	102.32	51	100.98	102.00	-25	1,680	-1.49%
2020/07/14	51	97.52	14	97.14	96.50	37	1,508	2.45%
2020/07/13	35	96.46	5	96.82	96.00	30	1,467	2.04%
2020/07/10	22	97.70	11	94.84	94.50	11	1,453	0.76%
2020/07/09	3	96.40	121	97.49	97.30	-118	1,395	-8.46%	大賣/鉅額交易
2020/07/08	71	92.98	9	95.36	95.60	62	1,323	4.68%
2020/07/07	45	90.28	5	90.10	89.90	40	1,259	3.18%
2020/07/06	6	91.98	9	91.60	91.00	-3	1,240	-0.24%
2020/07/03	6	91.55	81	91.14	91.60	-75	1,226	-6.11%
2020/07/02	51	90.71	5	91.08	90.00	46	1,196	3.84%
2020/07/01	22	88.43	14	88.85	90.60	8	1,149	0.70%
2020/06/30	61	85.65	0	0.00	85.80	61	1,110	5.49%
2020/06/29	8	85.04	1	84.40	84.40	7	1,107	0.63%
2020/06/23	0	0.00	4	84.68	84.50	-4	1,123	-0.36%
2020/06/22	6	84.60	3	85.60	84.50	3	1,120	0.27%
2020/06/19	6	85.07	0	0.00	83.90	6	1,116	0.54%
2020/06/17	7	83.99	0	0.00	84.00	7	1,120	0.62%
2020/06/16	4	83.35	0	0.00	83.30	4	1,127	0.35%
2020/06/15	0	0.00	3	81.80	81.80	-3	1,150	-0.26%
2020/06/12	0	0.00	3	81.60	82.50	-3	1,156	-0.26%
2020/06/11	5	84.80	14	84.33	83.20	-9	1,157	-0.78%
2020/06/10	0	0.00	6	85.75	85.80	-6	1,150	-0.52%
2020/06/09	5	86.72	0	0.00	86.30	5	1,166	0.43%
2020/06/08	0	0.00	17	86.41	86.10	-17	1,164	-1.46%
2020/06/05	2	87.10	13	87.07	86.90	-11	1,158	-0.95%
2020/06/04	3	86.30	3	86.20	87.20	0	1,150	0.00%
2020/06/03	6	86.27	1	86.20	86.20	5	1,132	0.44%
2020/06/02	0	0.00	21	84.47	84.80	-21	1,102	-1.90%
2020/06/01	17	84.12	0	0.00	83.80	17	1,094	1.55%
2020/05/29	1	84.60	21	83.65	83.90	-20	1,084	-1.84%
2020/05/28	10	85.21	63	86.10	83.80	-53	1,079	-4.91%
2020/05/27	135	85.60	1	85.60	86.00	134	1,032	12.97%	大買/鉅額交易
2020/05/26	0	0.00	3	83.20	83.10	-3	992	-0.30%
2020/05/25	8	82.64	0	0.00	82.70	8	1,006	0.79%
2020/05/22	0	0.00	28	81.08	80.30	-28	996	-2.81%
2020/05/21	0	0.00	2	82.80	82.60	-2	982	-0.20%
2020/05/20	17	85.13	5	83.00	82.80	12	976	1.23%
2020/05/19	0	0.00	39	84.64	84.50	-39	943	-4.13%
2020/05/18	55	85.86	5	84.66	84.60	50	922	5.42%
2020/05/15	24	83.98	0	0.00	84.00	24	870	2.76%
2020/05/14	3	83.50	0	0.00	81.30	3	835	0.36%
2020/05/13	3	82.70	0	0.00	82.30	3	820	0.37%
2020/05/12	1	82.50	24	83.04	82.80	-23	818	-2.81%
2020/05/11	34	85.30	1	85.40	84.40	33	804	4.10%
2020/05/08	0	0.00	34	83.05	82.80	-34	776	-4.38%
2020/05/07	31	83.97	0	0.00	83.80	31	764	4.05%
2020/05/06	23	84.56	3	84.80	84.60	20	733	2.73%
2020/05/05	2	77.80	0	0.00	78.10	2	656	0.30%
2020/05/04	0	0.00	11	71.20	71.00	-11	649	-1.69%
2020/04/30	0	0.00	3	72.60	72.60	-3	649	-0.46%
2020/04/29	4	70.53	11	70.08	70.20	-7	650	-1.08%
2020/04/28	16	68.82	7	67.59	69.00	9	648	1.39%
2020/04/27	1	67.80	0	0.00	67.60	1	653	0.15%
2020/04/24	4	66.05	0	0.00	65.70	4	650	0.62%
2020/04/22	0	0.00	3	65.60	65.40	-3	655	-0.46%
2020/04/15	3	66.50	2	66.40	66.50	1	686	0.15%
2020/04/14	8	65.44	3	65.80	66.30	5	691	0.72%
2020/04/13	50	63.09	1	62.90	63.00	49	689	7.10%
2020/04/10	2	63.40	0	0.00	63.30	2	689	0.29%
2020/04/09	3	64.37	0	0.00	62.90	3	694	0.43%
2020/04/08	0	0.00	1	63.40	63.20	-1	701	-0.14%
2020/03/31	0	0.00	3	59.97	60.10	-3	703	-0.43%
2020/03/27	2	60.25	0	0.00	59.00	2	727	0.27%
2020/03/24	0	0.00	1	53.60	53.50	-1	734	-0.14%
2020/03/23	1	52.30	0	0.00	51.90	1	730	0.14%
2020/03/19	1	51.20	2	54.80	51.20	-1	718	-0.14%
2020/03/18	0	0.00	255	58.10	56.80	-255	706	-36.11%	大賣/鉅額交易
2020/03/17	0	0.00	3	58.53	57.60	-3	698	-0.43%
2020/03/16	0	0.00	4	60.68	59.50	-4	686	-0.58%
2020/03/13	3	61.50	0	0.00	62.10	3	675	0.44%
2020/03/12	3	68.67	0	0.00	68.00	3	651	0.46%
2020/03/11	1	73.80	0	0.00	73.50	1	631	0.16%
2020/03/10	0	0.00	3	72.30	73.40	-3	631	-0.47%
2020/03/09	2	74.95	0	0.00	73.50	2	626	0.32%
2020/03/06	0	0.00	22	77.88	78.20	-22	626	-3.51%
2020/03/05	10	78.04	4	76.53	77.90	6	621	0.97%
2020/03/04	7	76.94	0	0.00	76.20	7	615	1.14%
2020/03/03	4	77.68	10	77.64	77.60	-6	616	-0.97%
2020/03/02	21	77.75	5	77.40	77.20	16	614	2.60%
2020/02/27	0	0.00	18	77.42	75.70	-18	605	-2.97%
2020/02/26	19	76.86	5	77.20	77.10	14	595	2.35%
2020/02/25	0	0.00	1	74.40	74.40	-1	577	-0.17%
2020/02/24	0	0.00	3	74.10	74.10	-3	580	-0.52%
2020/02/21	6	75.22	2	75.00	74.90	4	580	0.69%
2020/02/20	0	0.00	3	74.90	75.00	-3	578	-0.52%
2020/02/18	0	0.00	3	74.53	74.10	-3	589	-0.51%
2020/02/14	0	0.00	4	74.03	74.00	-4	603	-0.66%
2020/02/13	3	74.50	0	0.00	73.80	3	617	0.49%
2020/02/12	3	72.70	0	0.00	73.10	3	623	0.48%
2020/02/10	0	0.00	118	72.13	72.50	-118	633	-18.64%	大賣/鉅額交易
2020/02/07	3	73.90	3	73.97	73.70	0	639	0.00%
2020/02/06	9	75.10	1	75.10	74.90	8	658	1.21%
2020/02/05	1	74.50	0	0.00	73.70	1	657	0.15%
2020/02/04	0	0.00	1	75.00	74.90	-1	651	-0.15%
2020/02/03	1	75.00	0	0.00	75.00	1	659	0.15%
2020/01/31	1	77.30	3	77.80	77.80	-2	682	-0.29%
2020/01/30	0	0.00	5	77.10	77.10	-5	690	-0.72%
2020/01/20	0	0.00	3	83.47	83.40	-3	691	-0.43%
2020/01/17	0	0.00	1	83.00	83.30	-1	724	-0.14%
2020/01/16	0	0.00	5	83.46	83.20	-5	730	-0.68%
2020/01/14	0	0.00	4	82.80	83.50	-4	758	-0.53%
2020/01/13	107	82.73	2	83.05	82.40	105	758	13.84%	大買/鉅額交易
2020/01/10	2	80.25	4	79.80	80.50	-2	738	-0.27%
2020/01/09	12	79.55	0	0.00	79.40	12	744	1.61%
2020/01/08	0	0.00	3	78.50	78.50	-3	770	-0.39%
2020/01/03	1	82.60	15	83.58	82.70	-14	962	-1.45%
2020/01/02	11	85.10	2	84.90	84.20	9	973	0.92%
2019/12/31	1	83.80	8	83.85	83.90	-7	968	-0.72%
2019/12/30	8	84.18	1	84.60	83.60	7	982	0.71%
2019/12/27	0	0.00	28	83.40	83.40	-28	978	-2.86%
2019/12/26	35	83.74	0	0.00	83.00	35	985	3.55%
2019/12/25	2	83.40	0	0.00	82.90	2	991	0.20%
2019/12/24	2	84.90	32	85.00	84.00	-30	1,009	-2.97%
2019/12/23	29	84.22	1	84.70	84.50	28	1,015	2.76%
2019/12/20	1	83.90	26	83.05	83.20	-25	1,011	-2.47%
2019/12/19	25	83.06	3	82.73	83.10	22	1,020	2.15%
2019/12/18	9	82.00	1	81.80	81.80	8	1,012	0.79%
2019/12/16	0	0.00	9	81.61	81.20	-9	1,049	-0.86%
2019/12/13	6	81.98	9	80.94	81.20	-3	1,102	-0.27%
2019/12/12	20	80.38	2	79.80	80.50	18	1,107	1.62%
2019/12/11	0	0.00	8	79.84	79.80	-8	1,123	-0.71%
2019/12/10	0	0.00	2	80.30	80.30	-2	1,129	-0.18%
2019/12/09	0	0.00	1	81.00	80.60	-1	1,133	-0.09%
2019/12/06	0	0.00	9	81.66	81.00	-9	1,149	-0.78%
2019/12/05	1	81.30	13	81.61	81.40	-12	1,176	-1.02%
2019/12/04	24	81.65	4	80.70	81.50	20	1,196	1.67%
2019/12/03	5	81.38	0	0.00	80.90	5	1,205	0.41%
2019/12/02	0	0.00	7	79.54	79.60	-7	1,208	-0.58%
2019/11/29	0	0.00	1	80.20	80.20	-1	1,226	-0.08%
2019/11/27	0	0.00	3	80.63	80.70	-3	1,240	-0.24%
2019/11/25	1	80.50	7	80.70	80.50	-6	1,256	-0.48%
2019/11/22	9	81.11	0	0.00	80.80	9	1,260	0.71%
2019/11/21	4	79.48	0	0.00	79.30	4	1,275	0.31%
2019/11/19	0	0.00	4	80.00	80.40	-4	1,380	-0.29%
2019/11/18	0	0.00	4	79.98	79.80	-4	1,390	-0.29%
2019/11/15	2	80.90	0	0.00	81.30	2	1,390	0.14%
2019/11/14	0	0.00	3	79.90	80.00	-3	1,404	-0.21%
2019/11/12	5	82.60	0	0.00	81.70	5	1,403	0.36%
2019/11/11	2	82.00	2	81.40	80.50	0	1,394	0.00%
2019/11/08	0	0.00	2	82.70	82.70	-2	1,398	-0.14%
2019/11/07	1	82.60	4	83.53	82.80	-3	1,406	-0.21%
2019/11/06	4	85.20	0	0.00	84.10	4	1,407	0.28%
2019/11/05	6	84.98	15	84.47	84.40	-9	1,401	-0.64%
2019/11/04	0	0.00	8	86.35	86.10	-8	1,392	-0.57%
2019/11/01	3	86.20	0	0.00	86.50	3	1,394	0.22%
2019/10/31	7	86.23	110	86.79	85.90	-103	1,406	-7.32%	大賣/鉅額交易
2019/10/30	121	87.15	3	87.50	87.40	118	1,443	8.17%	大買/鉅額交易
2019/10/29	1	84.30	0	0.00	84.30	1	1,427	0.07%
2019/10/28	0	0.00	47	87.19	85.80	-47	1,445	-3.25%
2019/10/25	30	89.49	28	88.92	87.50	2	1,433	0.14%
2019/10/24	41	88.65	3	87.40	87.40	38	1,446	2.63%
2019/10/23	3	89.00	8	88.70	87.50	-5	1,441	-0.35%
2019/10/22	5	89.30	7	88.96	88.80	-2	1,430	-0.14%
2019/10/21	6	88.15	1	87.60	88.00	5	1,436	0.35%
2019/10/18	1	87.10	4	87.30	87.90	-3	1,440	-0.21%
2019/10/17	2	87.50	18	87.24	86.90	-16	1,433	-1.12%
2019/10/16	20	87.22	28	87.07	86.70	-8	1,440	-0.56%
2019/10/15	14	89.70	153	89.30	88.10	-139	1,440	-9.65%	大賣/鉅額交易
2019/10/14	198	86.64	11	86.45	88.80	187	1,350	13.84%	大買/鉅額交易
2019/10/09	0	0.00	95	83.80	83.60	-95	1,295	-7.33%
2019/10/08	87	83.74	1	83.40	83.40	86	1,288	6.68%
2019/10/07	8	83.00	64	82.56	82.70	-56	1,277	-4.38%
2019/10/04	43	83.79	0	0.00	82.20	43	1,292	3.33%
2019/10/03	14	82.71	17	82.31	82.30	-3	1,297	-0.23%
2019/10/02	13	82.98	33	82.46	82.80	-20	1,323	-1.51%
2019/10/01	49	82.60	5	82.40	82.40	44	1,326	3.32%
2019/09/27	0	0.00	130	82.49	81.40	-130	1,362	-9.54%	大賣/鉅額交易
2019/09/26	129	83.96	7	83.29	83.20	122	1,359	8.98%	大買/鉅額交易
2019/09/25	4	82.60	84	82.54	82.40	-80	1,350	-5.92%
2019/09/24	96	83.59	3	82.90	82.90	93	1,367	6.80%
2019/09/23	1	82.40	0	0.00	82.30	1	1,357	0.07%
2019/09/20	0	0.00	59	83.22	82.30	-59	1,379	-4.28%
2019/09/19	55	83.54	66	82.03	83.30	-11	1,406	-0.78%
2019/09/18	57	83.91	4	83.50	82.50	53	1,455	3.64%
2019/09/17	5	82.18	34	81.27	81.90	-29	1,582	-1.83%
2019/09/16	30	80.76	8	79.61	80.50	22	1,750	1.26%
2019/09/12	25	79.06	1	79.80	79.20	24	1,771	1.35%
2019/09/11	0	0.00	1	78.90	78.90	-1	1,796	-0.06%
2019/09/10	4	78.78	0	0.00	78.60	4	1,810	0.22%
2019/09/09	6	81.63	81	81.96	80.10	-75	1,818	-4.13%
2019/09/06	78	82.55	6	82.17	82.80	72	1,824	3.95%
2019/09/05	0	0.00	6	81.67	81.50	-6	1,844	-0.33%
2019/09/04	11	81.94	18	81.25	81.50	-7	1,933	-0.36%
2019/09/03	8.1	81.80	30	80.68	80.40	-21.9	1,946	-1.13%
2019/09/02	42	79.90	1	80.00	80.00	41	1,958	2.09%
2019/08/29	2	78.35	38	78.71	78.00	-36	2,095	-1.72%
2019/08/28	36	78.76	1	79.20	79.20	35	2,127	1.64%
2019/08/27	0	0.00	29	79.16	77.60	-29	2,128	-1.36%
2019/08/26	0	0.00	12	80.11	78.70	-12	2,134	-0.56%
2019/08/23	11	82.49	22	83.70	81.50	-11	2,127	-0.52%
2019/08/22	17	79.87	13	79.20	80.00	4	2,049	0.20%
2019/08/21	7	79.81	4	79.65	79.60	3	2,044	0.15%
2019/08/20	0	0.00	6	78.77	78.50	-6	2,044	-0.29%
2019/08/19	10	79.93	3	79.10	79.10	7	2,058	0.34%
2019/08/16	11	78.18	0	0.00	78.00	11	2,072	0.53%
2019/08/15	4	77.00	1	77.40	77.30	3	2,081	0.14%
2019/08/13	0	0.00	5	77.70	77.30	-5	2,195	-0.23%
2019/08/12	0	0.00	18	77.41	77.60	-18	2,197	-0.82%
2019/08/08	34	76.71	0	0.00	76.60	34	2,204	1.54%
2019/08/07	2	74.00	0	0.00	74.00	2	2,218	0.09%
2019/08/06	0	0.00	6	73.07	74.00	-6	2,257	-0.27%
2019/08/05	1	76.00	0	0.00	75.20	1	2,286	0.04%
2019/08/02	10	76.20	16	76.63	76.20	-6	2,310	-0.26%
2019/08/01	22	79.23	10	77.72	77.60	12	2,323	0.52%
2019/07/31	2	76.00	2	76.15	76.00	0	2,303	0.00%
2019/07/30	10	80.15	4	77.65	76.60	6	2,304	0.26%
2019/07/29	105	80.30	9	80.42	80.20	96	2,296	4.18%	大買/
2019/07/26	13	82.47	4	82.10	80.70	9	2,310	0.39%
2019/07/25	0	0.00	3	80.60	79.90	-3	2,292	-0.13%
2019/07/24	3	79.50	0	0.00	79.70	3	2,325	0.13%
2019/07/23	3	81.50	7	80.70	79.80	-4	2,333	-0.17%
2019/07/22	4	80.50	1	79.40	80.50	3	2,328	0.13%
2019/07/19	0	0.00	3	78.90	79.20	-3	2,331	-0.13%
2019/07/17	0	0.00	8	80.43	80.50	-8	2,419	-0.33%
2019/07/16	13	80.16	15.4	80.14	80.10	-2.4	2,404	-0.10%
2019/07/15	3	78.07	4	77.10	78.60	-1	2,405	-0.04%
2019/07/12	1	78.20	1	78.50	78.20	0	2,428	0.00%
2019/07/09	0	0.00	47	80.68	80.20	-47	2,485	-1.89%
2019/07/08	24	85.18	0	0.00	84.80	24	2,548	0.94%
2019/07/05	0.4	86.90	0	0.00	86.60	0.4	2,561	0.02%
2019/07/04	0	0.00	1	86.10	86.10	-1	2,576	-0.04%
2019/07/03	0	0.00	1	84.10	84.10	-1	2,574	-0.04%
2019/07/01	1	85.30	0	0.00	85.00	1	2,782	0.04%
2019/06/28	0	0.00	2	84.70	84.60	-2	2,877	-0.07%
2019/06/27	0	0.00	3	84.77	84.60	-3	2,913	-0.10%
2019/06/26	125	84.96	54	84.04	85.30	71	2,977	2.38%	大買/
2019/06/25	11	83.89	35	83.77	83.50	-24	2,961	-0.81%
2019/06/24	95	85.04	133	84.67	84.30	-38	2,910	-1.31%	大賣/
2019/06/21	10	95.93	156	95.37	93.60	-146	2,781	-5.25%	大賣/鉅額交易
2019/06/20	0	0.00	5	106.00	104.00	-5	2,692	-0.19%
2019/06/19	0	0.00	2	103.75	105.00	-2	2,784	-0.07%
2019/06/17	0	0.00	5	103.80	103.50	-5	3,044	-0.16%
2019/06/13	11	102.73	24	101.88	103.00	-13	3,030	-0.43%
2019/06/12	11	105.00	3	104.00	100.50	8	3,004	0.27%
2019/06/11	0	0.00	6	101.33	101.00	-6	2,942	-0.20%
2019/06/10	11	100.23	3	98.90	101.00	8	2,930	0.27%
2019/06/06	1	98.50	9	100.52	98.50	-8	2,917	-0.27%
2019/06/05	166	100.03	9	100.28	100.00	157	2,914	5.39%	大買/鉅額交易
2019/06/04	4	93.98	4	95.55	95.20	0	2,852	0.00%
2019/05/31	2	94.30	2	94.10	93.10	0	2,866	0.00%
2019/05/29	1	93.50	3	92.97	93.20	-2	2,948	-0.07%
2019/05/27	4	90.03	1	91.10	89.30	3	2,992	0.10%
2019/05/24	6	91.50	3	93.20	91.00	3	3,018	0.10%
2019/05/23	4	92.93	0	0.00	92.40	4	3,106	0.13%
2019/05/22	1	91.50	3	93.40	91.60	-2	3,127	-0.06%
2019/05/21	2	94.25	2	93.30	92.90	0	3,189	0.00%
2019/05/20	4	93.53	6	94.87	95.20	-2	3,297	-0.06%
2019/05/17	0	0.00	102	87.88	88.50	-102	3,285	-3.10%	大賣/鉅額交易
2019/05/16	2	89.20	0	0.00	87.80	2	3,362	0.06%
2019/05/15	6	90.12	5	89.86	90.50	1	3,381	0.03%
2019/05/14	0	0.00	3	85.47	86.90	-3	3,480	-0.09%
2019/05/13	7	85.49	1	84.00	84.00	6	3,566	0.17%
2019/05/10	5	89.72	2	89.30	89.40	3	3,610	0.08%
2019/05/09	4	91.18	0	0.00	92.80	4	3,773	0.11%
2019/05/08	2	95.30	65	94.98	95.00	-63	3,912	-1.61%
2019/05/06	2	98.70	0	0.00	98.10	2	4,301	0.05%
2019/05/03	0	0.00	1	98.10	99.10	-1	4,365	-0.02%
2019/05/02	2	96.95	2	96.20	96.90	0	4,360	0.00%
2019/04/30	1	94.30	0	0.00	94.30	1	4,340	0.02%
2019/04/26	0	0.00	1	99.10	98.50	-1	4,333	-0.02%
2019/04/24	2	102.25	2	103.75	102.00	0	4,328	0.00%
2019/04/23	1	100.50	45	100.00	100.00	-44	4,267	-1.03%
2019/04/22	2	98.60	8	98.95	98.50	-6	4,222	-0.14%
2019/04/19	7	97.14	0	0.00	97.50	7	4,230	0.17%
2019/04/18	3	97.37	3	98.17	98.30	0	4,263	0.00%
2019/04/17	1	98.40	0	0.00	97.90	1	4,229	0.02%
2019/04/12	1	105.50	1	105.00	99.30	0	4,184	0.00%
2019/04/10	1	105.00	1	107.00	106.50	0	4,101	0.00%
2019/04/09	1	108.50	3	108.33	106.50	-2	4,093	-0.05%
2019/04/08	3	110.50	53	107.08	108.00	-50	4,055	-1.23%
2019/04/03	17	112.65	16	110.81	108.00	1	3,996	0.03%
2019/04/02	58	108.66	5	110.50	112.00	53	3,826	1.39%
2019/04/01	2	107.50	13	108.08	105.50	-11	3,760	-0.29%
2019/03/29	9	106.39	8	106.63	106.00	1	3,786	0.03%
2019/03/28	1	102.50	0	0.00	101.00	1	3,706	0.03%
2019/03/27	0	0.00	6	106.25	104.00	-6	3,685	-0.16%
2019/03/26	43	108.43	36	109.24	106.00	7	3,663	0.19%
2019/03/25	41	106.06	62	103.34	106.00	-21	3,617	-0.58%
2019/03/22	25	108.82	12	108.17	106.00	13	3,527	0.37%
2019/03/21	100	105.78	4	105.38	104.50	96	3,401	2.82%
2019/03/20	63	99.13	14	102.18	105.50	49	3,294	1.49%
2019/03/19	1	96.90	4	96.23	96.20	-3	3,124	-0.10%
2019/03/18	0	0.00	5	94.16	94.50	-5	3,095	-0.16%
2019/03/15	4	95.27	0	0.00	94.00	4	3,094	0.13%
2019/03/14	7	94.97	0	0.00	94.00	7	3,083	0.23%
2019/03/13	1	94.30	0	0.00	93.00	1	3,068	0.03%
2019/03/12	3	93.90	0	0.00	93.80	3	3,074	0.10%
2019/03/11	1	93.50	1	94.00	92.90	0	3,087	0.00%
2019/03/08	7	93.74	19	91.51	95.60	-12	3,071	-0.39%
2019/03/07	1	90.60	0	0.00	90.30	1	3,083	0.03%
2019/03/06	2	94.80	43	95.38	94.30	-41	3,059	-1.34%
2019/03/04	9	96.64	4	95.88	95.30	5	3,045	0.16%
2019/02/27	0	0.00	1	96.20	95.70	-1	3,026	-0.03%
2019/02/26	2	95.40	2	95.25	95.60	0	3,018	0.00%
2019/02/25	0	0.00	3	98.40	97.60	-3	2,996	-0.10%
2019/02/22	3	98.53	24	99.57	97.50	-21	2,976	-0.71%
2019/02/21	38	107.47	2	108.75	106.50	36	2,880	1.25%
2019/02/20	1	107.50	22	107.30	110.50	-21	2,848	-0.74%
2019/02/19	26	109.37	3	109.50	105.00	23	2,792	0.82%
2019/02/18	90	106.50	0	0.00	107.00	90	2,703	3.33%
2019/02/15	6	107.75	92	103.79	104.00	-86	2,783	-3.09%
2019/02/14	1	103.50	51	103.96	106.00	-50	2,714	-1.84%
2019/02/13	48	104.94	76	107.37	105.00	-28	2,695	-1.04%
2019/02/12	86	98.44	12	96.43	102.50	74	2,582	2.87%
2019/02/11	53	92.48	3	92.83	93.50	50	2,484	2.01%
2019/01/30	65	93.36	19	93.74	89.50	46	2,433	1.89%
2019/01/29	23	89.12	30	89.56	93.30	-7	2,300	-0.30%
2019/01/28	27	85.56	44	86.37	87.50	-17	2,228	-0.76%
2019/01/25	402	81.37	197	82.08	83.90	205	2,156	9.51%	大買/大賣/鉅額交易
2019/01/24	13	74.22	24	75.68	77.00	-11	1,862	-0.59%
2019/01/23	5	70.34	3	68.87	70.00	2	1,788	0.11%
2019/01/22	3	68.90	0	0.00	68.50	3	1,785	0.17%
2019/01/21	2	67.95	1	68.60	68.40	1	1,801	0.06%
2019/01/17	4	73.03	7	74.07	71.50	-3	1,823	-0.16%
2019/01/16	3	74.13	14	73.96	73.10	-11	1,821	-0.60%
2019/01/15	4	72.00	16	71.57	73.00	-12	1,836	-0.65%
2019/01/11	20	73.43	31	74.41	72.00	-11	1,862	-0.59%
2019/01/10	32	75.73	7	76.86	74.30	25	1,865	1.34%
2019/01/08	0	0.00	17	72.18	72.20	-17	1,839	-0.92%
2019/01/07	13	71.89	5	72.10	72.00	8	1,852	0.43%
2019/01/04	6	68.10	13	68.62	68.10	-7	1,869	-0.37%
2019/01/03	10	72.10	3	69.47	69.40	7	1,903	0.37%
2019/01/02	4	69.60	0	0.00	71.00	4	1,940	0.21%
2018/12/28	9	70.58	6	70.95	69.50	3	1,981	0.15%
2018/12/27	3	68.40	1	67.90	68.50	2	2,042	0.10%
2018/12/26	1	66.80	0	0.00	66.80	1	2,144	0.05%
2018/12/25	0	0.00	26	68.20	68.00	-26	2,452	-1.06%
2018/12/24	20	72.96	12	71.56	70.20	8	2,540	0.31%
2018/12/22	23	72.95	7	72.30	72.10	16	2,741	0.58%
2018/12/21	3	67.60	0	0.00	67.60	3	2,797	0.11%
2018/12/19	4	68.20	7	67.30	68.00	-3	3,207	-0.09%
2018/12/18	12	68.35	0	0.00	68.00	12	3,233	0.37%
2018/12/17	0	0.00	1	68.20	68.00	-1	3,235	-0.03%
2018/12/14	2	65.85	6	65.35	67.30	-4	3,238	-0.12%
2018/12/13	7	68.74	7	67.51	66.50	0	3,247	0.00%
2018/12/12	2	64.40	0	0.00	65.50	2	3,258	0.06%
2018/12/10	1	62.40	1	64.00	62.80	0	3,271	0.00%
2018/12/06	3	63.33	2	65.60	62.50	1	3,281	0.03%
2018/12/05	2	67.30	12	68.27	66.70	-10	3,271	-0.31%
2018/12/04	14	71.49	9	68.78	69.20	5	3,270	0.15%
2018/12/03	12	68.72	0	0.00	68.10	12	3,266	0.37%
2018/11/30	8	64.50	20	65.75	66.30	-12	3,250	-0.37%
2018/11/29	13	68.09	2	68.40	68.40	11	3,204	0.34%
2018/11/28	1	67.40	2	66.90	67.00	-1	3,182	-0.03%
2018/11/27	0	0.00	1	68.00	68.00	-1	3,162	-0.03%
2018/11/26	14	67.41	9	68.70	67.50	5	3,156	0.16%
2018/11/23	7	71.66	7	71.81	71.50	0	3,095	0.00%
2018/11/22	4	71.85	10	72.26	70.40	-6	3,076	-0.20%
2018/11/21	14	72.91	0	0.00	72.30	14	3,060	0.46%
2018/11/16	2	73.15	1	73.30	72.20	1	3,064	0.03%
2018/11/15	3	74.57	36	75.73	73.10	-33	3,046	-1.08%
2018/11/14	38	74.33	28	75.05	75.30	10	2,988	0.33%
2018/11/13	11	70.00	5	70.40	70.90	6	2,845	0.21%
2018/11/08	6	70.10	4	69.95	68.50	2	2,804	0.07%
2018/11/07	2	70.40	0	0.00	69.60	2	2,775	0.07%
2018/11/06	1	69.40	1	70.60	68.80	0	2,758	0.00%
2018/11/05	4	69.08	62	68.52	68.20	-58	2,701	-2.15%
2018/11/02	7	62.40	17	65.42	66.10	-10	2,607	-0.38%
2018/11/01	136	59.74	0	0.00	60.10	136	2,550	5.33%	大買/鉅額交易
2018/10/31	67	58.15	11	57.25	58.50	56	2,540	2.20%
2018/10/30	9	55.29	0	0.00	56.20	9	2,530	0.36%
2018/10/26	1	57.50	0	0.00	56.70	1	2,499	0.04%
2018/10/25	3	58.50	1	60.60	57.20	2	2,482	0.08%
2018/10/23	0	0.00	5	65.70	65.00	-5	2,465	-0.20%
2018/10/22	4	66.63	0	0.00	65.70	4	2,438	0.16%
2018/10/19	33	65.15	18	65.11	65.00	15	2,426	0.62%
2018/10/18	24	66.66	28	67.29	66.60	-4	2,414	-0.17%
2018/10/17	41	67.03	28	68.74	66.20	13	2,389	0.54%
2018/10/16	25	66.95	66	67.84	66.50	-41	2,372	-1.73%
2018/10/15	111	67.10	47	67.69	67.20	64	2,354	2.72%	大買/
2018/10/12	200	67.16	237	66.77	67.80	-37	2,333	-1.59%	大買/大賣/
2018/10/11	42	66.29	7	66.77	66.20	35	2,293	1.53%
2018/10/09	8	74.09	13	74.27	73.50	-5	2,249	-0.22%
2018/10/08	13	75.18	5	74.78	72.90	8	2,207	0.36%
2018/10/05	3	74.10	8	76.94	73.30	-5	2,158	-0.23%
2018/10/04	11	78.90	35	79.42	79.50	-24	2,087	-1.15%
2018/10/03	46	85.57	90	86.04	81.30	-44	1,987	-2.21%
2018/10/02	7	82.26	11	81.66	83.40	-4	1,699	-0.24%
2018/10/01	34	83.77	11	82.25	83.90	23	1,624	1.42%
2018/09/28	7	77.29	8	77.29	77.70	-1	1,384	-0.07%
2018/09/27	50	77.36	19	77.69	78.40	31	1,267	2.45%
2018/09/26	20	73.32	15	73.14	75.50	5	1,035	0.48%
2018/09/13	0	0.00	1	62.30	62.50	-1	1,192	-0.08%
2018/09/12	1	64.20	6	62.92	62.00	-5	1,225	-0.41%
2018/09/11	1	62.00	1	61.90	61.60	0	1,287	0.00%
2018/09/10	2	63.90	32	62.96	62.00	-30	1,574	-1.91%
2018/09/06	2	67.75	0	0.00	67.60	2	1,807	0.11%
2018/08/27	1	71.00	1	71.00	71.10	0	2,132	0.00%
2018/08/24	4	71.53	3	72.60	71.10	1	2,181	0.05%
2018/08/23	0	0.00	7	74.04	74.10	-7	2,207	-0.32%
2018/08/17	3	68.97	0	0.00	68.50	3	2,298	0.13%
2018/08/16	0	0.00	2	70.00	70.30	-2	2,333	-0.09%
2018/08/14	3	69.70	1	69.50	70.80	2	2,423	0.08%
2018/08/13	2	67.80	0	0.00	68.60	2	2,444	0.08%
2018/08/10	2	74.20	0	0.00	74.20	2	2,457	0.08%
2018/08/09	12	75.08	0	0.00	75.50	12	2,489	0.48%
2018/08/02	0	0.00	3	78.20	77.20	-3	2,979	-0.10%
2018/07/30	16	80.72	3	81.70	78.40	13	3,364	0.39%
2018/07/27	2	77.10	0	0.00	77.00	2	3,504	0.06%
2018/07/26	3	77.90	0	0.00	77.20	3	3,502	0.09%
2018/07/20	3	76.93	2	78.00	76.20	1	4,024	0.02%
2018/07/18	1	78.10	0	0.00	78.10	1	4,314	0.02%
2018/07/17	2	79.40	0	0.00	78.10	2	4,459	0.04%
2018/07/16	1	80.80	0	0.00	80.60	1	4,707	0.02%
2018/07/13	26	78.54	13	79.45	80.00	13	4,756	0.27%
2018/07/12	47	77.20	16	78.09	77.30	31	4,796	0.65%
2018/07/10	2	78.05	3	77.53	78.00	-1	4,915	-0.02%
2018/07/09	29	74.08	25	74.77	74.10	4	4,927	0.08%
2018/07/06	4	78.18	0	0.00	78.00	4	4,951	0.08%
2018/07/05	0	0.00	5	80.70	79.80	-5	5,018	-0.10%
2018/07/04	5	80.68	0	0.00	80.60	5	5,116	0.10%
2018/07/03	0	0.00	4	83.23	82.00	-4	5,193	-0.08%
2018/07/02	2	86.90	183	86.90	86.40	-181	5,236	-3.46%	大賣/鉅額交易
2018/06/29	5	87.18	8	88.21	89.20	-3	5,465	-0.05%
2018/06/28	2	81.00	15	82.77	81.60	-13	5,442	-0.24%
2018/06/27	3	84.90	13	85.53	84.00	-10	5,458	-0.18%
2018/06/26	27	83.09	50	84.22	83.00	-23	5,450	-0.42%
2018/06/25	3	91.53	12	91.16	90.50	-9	5,469	-0.16%
2018/06/22	24	100.08	35	101.28	100.50	-11	5,521	-0.20%
2018/06/21	0	0.00	9	105.94	105.50	-9	5,515	-0.16%
2018/06/20	2	108.25	29	107.67	106.00	-27	5,497	-0.49%
2018/06/19	24	115.38	11	112.68	108.00	13	5,424	0.24%
2018/06/15	30	110.00	1	107.50	107.00	29	5,152	0.56%
2018/06/14	45	114.18	11	112.50	108.00	34	5,174	0.66%
2018/06/13	62	105.94	28	105.98	110.00	34	4,987	0.68%
2018/06/12	1	102.00	0	0.00	100.00	1	4,859	0.02%
2018/06/11	44	102.07	0	0.00	102.00	44	4,818	0.91%
2018/06/08	0	0.00	6	99.95	99.90	-6	4,794	-0.13%
2018/06/07	60	102.75	2	101.00	101.00	58	4,782	1.21%
2018/06/06	1	100.50	1	101.00	99.80	0	4,751	0.00%
2018/06/04	9	101.33	2	103.75	102.00	7	4,709	0.15%
2018/06/01	2	98.40	2	96.90	98.40	0	4,651	0.00%
2018/05/31	1	98.80	2	97.75	96.50	-1	4,601	-0.02%
2018/05/30	0	0.00	1	96.70	96.40	-1	4,566	-0.02%
2018/05/29	14	98.70	1	98.60	95.00	13	4,558	0.29%
2018/05/28	6	94.87	18	93.22	92.50	-12	4,509	-0.27%
2018/05/25	1	96.00	7	96.43	95.80	-6	4,475	-0.13%
2018/05/24	0	0.00	1	97.20	99.00	-1	4,446	-0.02%
2018/05/23	2	99.45	19	98.93	98.50	-17	4,407	-0.39%
2018/05/22	1	105.00	1	104.50	104.00	0	4,355	0.00%
2018/05/21	0	0.00	1	103.50	102.50	-1	4,308	-0.02%
2018/05/17	1	103.00	8	101.25	101.00	-7	4,263	-0.16%
2018/05/16	20	111.65	1	108.00	103.50	19	4,234	0.45%
2018/05/15	0	0.00	2	107.25	108.50	-2	4,123	-0.05%
2018/05/14	2	98.10	13	98.98	99.00	-11	4,114	-0.27%
2018/05/11	10	108.25	2	108.50	102.50	8	4,048	0.20%
2018/05/10	49	105.40	4	101.75	103.50	45	3,906	1.15%
2018/05/09	21	100.95	25	101.02	106.00	-4	3,763	-0.11%
2018/05/08	9	106.06	17	100.56	96.50	-8	3,612	-0.22%
2018/05/07	19	108.76	19	108.21	106.00	0	3,498	0.00%
2018/05/04	6	111.42	20	113.48	110.50	-14	3,367	-0.42%
2018/05/02	2	136.00	2	136.00	136.00	0	3,206	0.00%
2018/04/30	21	158.12	9	155.06	151.00	12	3,199	0.38%
2018/04/27	18	147.36	14	147.43	153.50	4	3,013	0.13%
2018/04/26	25	155.54	29	152.00	146.50	-4	2,816	-0.14%
2018/04/25	7	163.00	54	156.70	162.50	-47	2,694	-1.74%
2018/04/24	40	158.24	23	164.39	157.00	17	2,570	0.66%
2018/04/23	17	169.26	23	167.46	174.00	-6	2,440	-0.25%
2018/04/20	47	167.97	90	172.88	165.00	-43	2,303	-1.87%
2018/04/19	14	183.07	59	182.39	180.00	-45	2,062	-2.18%
2018/04/18	25	178.36	4	174.63	179.00	21	2,049	1.02%
2018/04/17	3	170.33	2	176.00	168.00	1	2,060	0.05%
2018/04/16	8	171.56	7	172.93	173.00	1	1,993	0.05%
2018/04/13	10	170.00	7	167.29	170.00	3	1,952	0.15%
2018/04/12	3	167.50	17	164.56	170.00	-14	1,938	-0.72%
2018/04/11	37	167.16	20	166.45	171.50	17	1,884	0.90%
2018/04/10	25	159.84	21	161.88	156.00	4	1,801	0.22%
2018/04/09	23	174.13	8	175.25	170.00	15	1,692	0.89%
2018/04/03	9	167.61	27	168.57	170.50	-18	1,604	-1.12%
2018/04/02	52	150.71	39	151.63	155.00	13	1,525	0.85%
2018/03/31	5	139.00	5	140.00	141.00	0	1,265	0.00%
2018/03/30	31	128.50	6	128.33	128.50	25	1,217	2.05%
2018/03/29	3	116.67	6	115.00	117.00	-3	1,171	-0.26%
2018/03/28	52	111.22	30	112.48	106.50	22	1,120	1.96%
2018/03/27	51	106.59	34	107.26	108.00	17	1,008	1.69%
2018/03/26	30	94.72	13	96.51	98.30	17	882	1.93%
2018/03/23	1	86.10	5	88.32	89.40	-4	844	-0.47%
2018/03/22	8	88.49	1	87.50	87.60	7	837	0.84%
2018/03/21	0	0.00	23	90.07	89.10	-23	826	-2.78%
2018/03/20	33	91.35	50	90.46	89.90	-17	797	-2.13%
2018/03/19	9	86.87	20	87.18	87.10	-11	732	-1.50%
2018/03/16	4	83.93	1	83.50	82.90	3	695	0.43%
2018/03/13	4	80.05	49	79.94	80.50	-45	702	-6.40%
2018/03/12	8	80.25	0	0.00	80.20	8	717	1.11%
2018/03/08	0	0.00	1	77.90	77.80	-1	789	-0.13%
2018/03/07	1	78.40	41	77.97	77.80	-40	793	-5.04%
2018/03/06	0	0.00	3	78.00	78.10	-3	817	-0.37%
2018/03/05	0	0.00	49	77.12	77.90	-49	872	-5.61%
2018/03/02	48	81.79	4	81.15	79.80	44	916	4.80%
2018/03/01	5	79.08	45	78.15	78.70	-40	922	-4.33%
2018/02/27	1	77.50	9	78.00	77.80	-8	919	-0.87%
2018/02/26	0	0.00	12	77.03	76.50	-12	912	-1.32%
2018/02/23	6	76.10	6	77.25	75.90	0	911	0.00%
2018/02/21	0	0.00	24	75.24	76.10	-24	906	-2.65%
2018/02/12	0	0.00	9	73.77	72.90	-9	901	-1.00%
2018/02/09	23	68.85	63	69.93	72.00	-40	898	-4.45%
2018/02/08	15	74.12	0	0.00	74.00	15	884	1.70%
2018/02/07	0	0.00	16	76.38	76.00	-16	875	-1.83%
2018/02/06	27	75.76	9	74.38	74.30	18	868	2.07%
2018/02/05	16	78.76	40	78.80	79.30	-24	851	-2.82%
2018/02/02	0	0.00	3	82.33	82.30	-3	844	-0.36%
2018/02/01	3	82.10	1	82.30	82.20	2	846	0.24%
2018/01/30	0	0.00	4	83.45	83.60	-4	842	-0.47%
2018/01/29	6	82.55	43	82.73	83.00	-37	837	-4.42%
2018/01/26	9	82.69	4	83.20	83.00	5	835	0.60%
2018/01/25	16	83.60	1	83.50	83.00	15	828	1.81%
2018/01/24	1	86.00	0	0.00	85.30	1	817	0.12%
2018/01/23	2	85.25	40	85.37	85.10	-38	815	-4.66%
2018/01/22	0	0.00	2	86.60	86.70	-2	805	-0.25%
2018/01/19	0	0.00	53	87.51	87.20	-53	799	-6.64%
2018/01/18	15	89.51	2	89.75	86.70	13	783	1.66%
2018/01/17	1	86.40	3	86.68	87.50	-2	748	-0.27%
2018/01/16	2	88.95	2	87.95	87.50	0	739	0.00%
2018/01/15	4	87.48	7	88.24	87.50	-3	725	-0.41%
2018/01/12	2	89.75	20	90.48	89.00	-18	714	-2.52%
2018/01/11	27	88.29	4	88.28	87.00	23	658	3.49%
2018/01/10	3	85.00	3	85.53	86.10	0	593	0.00%
2018/01/09	1	82.31	2	85.15	82.60	-1	574	-0.17%
2018/01/08	9	85.39	14	84.19	84.60	-5	562	-0.89%
2018/01/04	3	80.80	0	0.00	80.80	3	545	0.55%
2018/01/02	11	81.47	0	0.00	80.80	11	541	2.03%