聚鼎 (6224)-元大券商分點個股進出

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

聚鼎

(6224)

可現股當沖

股價
55.5
漲跌
▲1.2
漲幅
+2.21%
成交量
323張
產業
上市電子零組件類股
395人加入追蹤

立即追蹤
本地時間:13:30

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

聚鼎 (6224)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	3	55.00	3	55.43	55.50	0	174	0.00%
2024/05/03	1	54.00	1	54.40	54.40	0	168	0.00%
2024/05/02	1	53.50	0	0.00	53.50	1	166	0.60%
2024/04/30	2	53.65	2	53.15	53.60	0	166	0.00%
2024/04/26	2	52.30	2	52.30	52.30	0	165	0.00%
2024/04/25	1	52.00	1	52.10	52.00	0	166	0.00%
2024/04/24	13	52.04	0	0.00	52.30	13	167	7.77%
2024/04/23	3	51.33	1	51.30	51.30	2	167	1.19%
2024/04/22	14	51.47	10	51.46	51.50	4	167	2.38%
2024/04/19	12	51.24	19	51.67	51.20	-7	165	-4.22%
2024/04/17	2	52.95	3	53.27	53.80	-1	156	-0.64%
2024/04/16	3	52.47	2	52.50	52.60	1	156	0.64%
2024/04/15	3	54.70	3	55.07	54.40	0	151	0.00%
2024/04/11	1.5	55.63	1	55.50	55.50	0.5	147	0.34%
2024/04/10	2	57.50	1	57.80	57.80	1	146	0.68%
2024/04/09	4	56.65	3	57.03	57.10	1	146	0.68%
2024/04/08	1	56.90	1	57.10	56.90	0	146	0.00%
2024/04/02	1	56.80	1	56.80	56.80	0	147	0.00%
2024/03/29	1	56.40	1	56.40	56.40	0	151	0.00%
2024/03/28	0	55.95	0	0.00	55.70	0	156	0.00%
2024/03/27	1	55.40	1.2	55.55	55.60	-0.2	157	-0.11%
2024/03/26	5	55.66	5.1	55.75	55.50	-0.1	157	-0.08%
2024/03/25	7.3	55.45	6	55.75	55.80	1.3	155	0.84%
2024/03/22	1	54.90	1.9	55.00	55.30	-0.9	154	-0.57%
2024/03/21	1	55.60	0.1	55.69	55.30	0.9	153	0.58%
2024/03/20	3	55.80	2.4	56.35	55.20	0.6	155	0.38%
2024/03/19	3	56.10	4.6	56.09	56.10	-1.6	153	-1.03%
2024/03/18	0	0.00	0	56.89	56.10	0	152	-0.01%
2024/03/15	6	55.40	5.4	55.57	55.60	0.6	152	0.39%
2024/03/14	6	55.72	6.6	55.98	55.60	-0.6	150	-0.40%
2024/03/13	9	56.67	9.4	56.97	56.00	-0.4	149	-0.24%
2024/03/12	7	58.54	7.6	58.51	58.10	-0.6	145	-0.45%
2024/03/11	3	58.30	3	58.67	57.70	0	142	0.00%
2024/03/08	14	58.12	26	58.11	58.70	-12	141	-8.50%
2024/03/07	5	60.20	4.6	60.27	60.10	0.4	135	0.32%
2024/03/06	4	59.13	5.4	59.70	60.00	-1.4	132	-1.09%
2024/03/05	3	59.80	3	60.00	59.00	0	129	-0.02%
2024/03/04	1	60.20	1.2	60.54	60.20	-0.2	127	-0.19%
2024/03/01	2.5	59.84	3.2	59.94	60.90	-0.7	122	-0.57%
2024/02/29	3	58.60	3.2	58.44	58.60	-0.2	117	-0.19%
2024/02/27	1	57.20	0.5	57.24	57.20	0.5	115	0.44%
2024/02/26	2.2	57.45	1.7	57.71	57.80	0.5	115	0.42%
2024/02/23	4	56.80	3.1	56.84	57.00	0.9	115	0.80%
2024/02/22	2	57.30	2.2	57.64	57.20	-0.2	116	-0.18%
2024/02/21	2	57.50	0.4	58.16	57.60	1.6	116	1.38%
2024/02/20	0	0.00	1.8	57.47	57.30	-1.8	115	-1.55%
2024/02/19	1.3	56.50	0	0.00	57.80	1.3	114	1.11%
2024/02/16	2.3	55.26	1.2	56.20	56.20	1.1	112	0.95%
2024/02/15	6.1	54.74	6.4	54.64	55.00	-0.3	109	-0.30%
2024/02/05	0	0.00	0.6	53.19	52.70	-0.6	105	-0.53%
2024/02/02	1	53.10	1	53.39	53.20	0	106	0.00%
2024/02/01	1	53.40	0.1	53.78	53.30	0.9	106	0.80%
2024/01/31	1	53.00	0.3	53.30	52.90	0.7	110	0.62%
2024/01/30	0	0.00	0.5	53.28	53.00	-0.5	115	-0.47%
2024/01/29	1	53.20	0.1	53.60	53.30	0.9	114	0.80%
2024/01/26	0	0.00	0.9	53.50	53.20	-0.9	114	-0.80%
2024/01/25	1	53.30	1.9	53.44	53.20	-0.9	115	-0.81%
2024/01/24	0	0.00	3.1	53.61	53.50	-3.1	114	-2.68%
2024/01/23	2	53.50	1.6	53.91	53.30	0.4	114	0.34%
2024/01/22	0	0.00	1.4	53.77	53.70	-1.4	114	-1.22%
2024/01/19	0	53.50	1	53.40	53.70	-1	114	-0.87%
2024/01/18	1	53.50	0.3	53.77	53.50	0.7	113	0.62%
2024/01/17	10	53.88	1.7	54.11	53.50	8.3	113	7.32%
2024/01/16	1	54.60	0.5	54.92	54.60	0.5	111	0.44%
2024/01/15	0	0.00	0.2	55.43	55.30	-0.2	109	-0.16%
2024/01/12	0	0.00	0.1	55.80	55.30	-0.1	108	-0.05%
2024/01/11	0	0.00	0	56.00	55.30	0	109	-0.01%
2024/01/10	0	0.00	0.3	55.89	55.60	-0.3	113	-0.23%
2024/01/09	1	56.70	0.5	57.00	56.10	0.5	114	0.44%
2024/01/08	0	57.30	0	58.90	57.10	0	114	0.02%
2024/01/05	0	0.00	0.3	57.40	57.10	-0.3	114	-0.26%
2024/01/04	0	0.00	1.2	57.56	57.50	-1.2	114	-1.07%
2024/01/03	1	57.60	4	57.92	58.10	-3	115	-2.57%
2024/01/02	0	0.00	1	58.31	57.80	-1	113	-0.92%
2023/12/29	1	57.30	3	57.77	57.60	-2	111	-1.80%
2023/12/28	1	57.80	2	57.90	57.90	-1	110	-0.91%
2023/12/27	4	57.45	2	58.35	57.40	2	108	1.85%
2023/12/26	1	58.40	0.3	58.60	58.40	0.7	106	0.66%
2023/12/25	0.3	57.30	2.3	57.78	58.10	-2	103	-1.96%
2023/12/22	0	0.00	1.7	55.45	55.20	-1.7	97	-1.72%
2023/12/21	1	55.60	0.9	55.87	55.40	0.1	96	0.14%
2023/12/20	1	56.20	0.1	57.72	56.00	0.9	96	0.90%
2023/12/19	1	56.30	0.1	56.50	56.10	0.9	97	0.93%
2023/12/18	0	0.00	0.6	57.57	56.90	-0.6	98	-0.64%
2023/12/15	0	0.00	1.3	56.63	57.80	-1.3	98	-1.29%
2023/12/14	2	56.60	0	56.80	56.40	2	97	2.03%
2023/12/13	0	56.60	1	56.72	56.30	-1	97	-1.01%
2023/12/12	1	56.20	1	56.60	56.30	0	97	0.00%
2023/12/11	1	56.70	0.4	56.90	56.80	0.6	97	0.57%
2023/12/08	0	0.00	0.6	57.44	57.30	-0.6	96	-0.58%
2023/12/07	1	57.80	0.1	58.00	57.60	0.9	96	0.95%
2023/12/06	0	0.00	1.9	57.92	58.00	-1.9	96	-1.97%
2023/12/05	1	57.80	0.7	58.24	58.30	0.3	96	0.27%
2023/12/04	0.5	58.97	0.3	58.87	58.70	0.2	96	0.25%
2023/12/01	1	59.20	1.2	59.73	59.40	-0.2	96	-0.20%
2023/11/30	0	0.00	1.8	59.64	59.60	-1.8	95	-1.89%
2023/11/29	1	59.00	2	59.00	59.00	-1	94	-1.06%
2023/11/28	1	58.60	0	59.00	58.50	1	95	1.05%
2023/11/27	0	58.90	0.4	59.04	58.00	-0.4	94	-0.39%
2023/11/24	0	0.00	0.4	58.33	58.70	-0.4	94	-0.41%
2023/11/21	0.1	57.53	0	0.00	57.80	0.1	89	0.10%
2023/11/20	0	0.00	0.3	57.13	56.70	-0.3	88	-0.30%
2023/11/17	0	0.00	0	56.80	56.70	0	87	-0.01%
2023/11/16	1	56.30	1.3	56.76	56.50	-0.3	87	-0.35%
2023/11/15	4.3	57.34	0	58.00	56.60	4.3	87	4.91%
2023/11/14	4	56.75	0.7	57.13	56.60	3.3	86	3.84%
2023/11/13	0.3	57.00	0.7	57.07	57.00	-0.3	86	-0.39%
2023/11/10	1	57.30	2.1	56.59	57.20	-1.1	86	-1.26%
2023/11/09	2.1	56.04	1.1	56.84	56.00	1	85	1.16%
2023/11/08	3.1	56.23	3.3	57.04	56.10	-0.3	86	-0.29%
2023/11/07	0.3	54.42	0.6	56.05	55.90	-0.2	83	-0.27%
2023/11/06	0	0.00	2.1	52.86	52.80	-2.1	79	-2.63%
2023/11/03	0	0.00	0.2	52.89	52.40	-0.2	80	-0.23%
2023/10/31	0	0.00	0.2	52.50	51.70	-0.2	83	-0.18%
2023/10/30	2	52.30	0.3	52.83	52.00	1.7	84	2.05%
2023/10/27	0	0.00	0.1	53.00	52.30	-0.1	85	-0.11%
2023/10/26	0	0.00	4.4	52.23	52.20	-4.4	86	-5.05%
2023/10/25	0	0.00	0.3	52.80	52.80	-0.3	87	-0.31%
2023/10/24	1	52.00	0	0.00	52.00	1	86	1.15%
2023/10/23	0	0.00	0	51.80	51.70	0	87	-0.02%
2023/10/20	0	0.00	3	51.09	51.70	-3	88	-3.39%
2023/10/19	1	52.00	1	51.90	51.60	0	91	0.00%
2023/10/18	4	52.17	1	53.12	52.00	3	91	3.30%
2023/10/17	1	53.30	1	54.03	53.40	0	87	0.00%
2023/10/13	1	54.50	0.3	55.00	54.60	0.7	90	0.83%
2023/10/12	0	0.00	0.1	54.76	54.40	-0.1	91	-0.06%
2023/10/11	4	54.68	0.2	54.61	54.40	3.8	92	4.13%
2023/10/06	0	0.00	0	55.70	54.70	0	93	-0.04%
2023/10/05	0	0.00	0.4	55.23	54.60	-0.4	94	-0.39%
2023/10/04	0	0.00	2.1	54.73	54.60	-2.1	95	-2.21%
2023/10/03	1	54.70	0.8	55.39	54.70	0.2	97	0.19%
2023/09/27	0.5	54.80	5.2	54.42	54.20	-4.7	102	-4.60%
2023/09/26	1	55.50	3	54.97	54.70	-2	104	-1.94%
2023/09/22	0	55.90	0.2	55.72	55.30	-0.2	105	-0.20%
2023/09/21	0	0.00	2.8	55.30	54.80	-2.8	103	-2.67%
2023/09/20	1	56.10	0	0.00	56.10	1	101	0.98%
2023/09/19	0	0.00	0	57.40	56.60	0	102	0.00%
2023/09/18	1	56.00	0	56.30	56.30	1	103	0.95%
2023/09/14	0	0.00	0.1	57.60	56.70	-0.1	105	-0.13%
2023/09/12	0	55.80	0	0.00	55.70	0	109	0.00%
2023/09/11	0	0.00	0.1	56.26	55.50	-0.1	110	-0.08%
2023/09/08	0	0.00	0.1	57.00	56.70	-0.1	109	-0.08%
2023/09/07	0	0.00	0.6	57.77	57.40	-0.6	110	-0.50%
2023/09/06	0	0.00	3.1	57.16	57.60	-3.1	111	-2.79%
2023/09/05	1	57.60	0.3	58.23	57.50	0.7	111	0.62%
2023/09/04	0	0.00	1	56.93	57.40	-1	112	-0.93%
2023/09/01	0.3	57.70	1.3	57.41	57.70	-1	113	-0.89%
2023/08/31	0	56.30	0	56.30	56.30	0	111	0.00%
2023/08/30	1	55.70	1	55.43	55.30	0	111	-0.04%
2023/08/29	0	0.00	0.1	55.40	54.80	-0.1	111	-0.05%
2023/08/28	0	0.00	0	56.22	55.60	0	110	-0.01%
2023/08/25	0	0.00	1	55.60	55.60	-1	113	-0.88%
2023/08/23	0	0.00	0.3	55.50	55.30	-0.3	114	-0.25%
2023/08/22	0	0.00	0.3	55.63	55.40	-0.3	115	-0.22%
2023/08/21	1	56.10	1	57.20	56.20	0	116	0.00%
2023/08/18	1	56.50	2	56.76	56.30	-1	118	-0.84%
2023/08/17	1	56.50	0.4	56.87	56.00	0.6	119	0.52%
2023/08/16	0	0.00	0.6	55.22	55.00	-0.6	119	-0.52%
2023/08/15	1	54.90	1	55.01	55.20	0	119	0.00%
2023/08/14	1	54.20	0.6	55.18	54.20	0.4	118	0.36%
2023/08/11	0	56.00	1	55.52	56.20	-1	118	-0.84%
2023/08/10	0	0.00	0	56.50	56.00	0	117	-0.02%
2023/08/09	0	0.00	0.4	56.30	56.30	-0.4	118	-0.35%
2023/08/08	1	56.10	2.3	56.18	56.30	-1.3	118	-1.09%
2023/08/07	0	0.00	0.4	57.23	56.80	-0.4	120	-0.36%
2023/08/04	0	0.00	1.3	57.49	57.40	-1.3	120	-1.06%
2023/08/02	1.5	57.87	3.2	57.66	57.70	-1.7	127	-1.30%
2023/08/01	0	0.00	0.8	58.30	58.20	-0.8	126	-0.66%
2023/07/31	1	58.00	1	58.52	58.00	0	127	0.00%
2023/07/28	1	59.00	0.2	59.32	58.70	0.8	126	0.62%
2023/07/27	0	0.00	0	59.80	59.20	0	127	0.00%
2023/07/26	0	0.00	0.6	59.15	59.10	-0.6	129	-0.49%
2023/07/25	0	0.00	0.1	58.60	58.60	-0.1	129	-0.11%
2023/07/24	1	58.20	0.7	58.64	57.70	0.3	128	0.21%
2023/07/21	1	59.90	0.3	59.73	59.30	0.7	127	0.58%
2023/07/19	1	59.70	0.3	60.00	59.10	0.7	131	0.52%
2023/07/18	0	0.00	0.2	60.24	59.70	-0.2	134	-0.15%
2023/07/17	0	0.00	0	60.50	59.80	0	134	-0.02%
2023/07/14	0	0.00	0.4	60.56	59.70	-0.4	136	-0.33%
2023/07/13	1	59.70	0.1	60.00	59.70	0.9	138	0.64%
2023/07/12	0	0.00	2	59.91	59.70	-2	141	-1.43%
2023/07/11	0	0.00	0	60.50	60.00	0	143	-0.03%
2023/07/10	3	59.40	6.8	59.58	59.40	-3.8	152	-2.50%
2023/07/07	1	60.20	1.1	60.94	60.00	-0.1	153	-0.09%
2023/07/06	0	0.00	1.2	61.44	60.60	-1.2	153	-0.77%
2023/07/05	0	0.00	4.7	61.52	61.20	-4.7	153	-3.05%
2023/07/04	1	61.40	0.2	61.80	61.30	0.8	153	0.53%
2023/07/03	3	61.87	0	0.00	61.80	3	153	1.95%
2023/06/29	2	63.10	0	0.00	62.30	2	155	1.28%
2023/06/28	1	62.30	0	0.00	62.30	1	160	0.62%
2023/06/27	0	0.00	0.4	62.05	62.00	-0.4	162	-0.22%
2023/06/26	1	62.50	0.5	62.80	62.50	0.5	161	0.34%
2023/06/21	1	63.60	0.7	64.17	63.50	0.3	161	0.17%
2023/06/20	1	64.50	1.2	65.30	64.50	-0.2	162	-0.15%
2023/06/19	0	0.00	1	64.00	65.80	-1	170	-0.59%
2023/06/14	2	63.90	0	0.00	63.70	2	174	1.15%
2023/06/13	5	63.34	3	63.10	63.80	2	175	1.14%
2023/06/12	0	0.00	0	63.10	62.70	0	175	-0.02%
2023/06/09	1	63.10	0.9	63.47	62.90	0.1	175	0.07%
2023/06/07	0	0.00	2	63.50	64.10	-2	180	-1.11%
2023/05/31	11	63.67	3	63.23	63.50	8	196	4.08%
2023/05/30	0	0.00	0.1	63.10	62.80	-0.1	194	-0.06%
2023/05/29	1	62.70	1	63.00	63.00	0	196	0.00%
2023/05/26	2	63.05	1.4	63.39	63.30	0.6	197	0.31%
2023/05/24	30	63.80	1	63.70	63.90	29	202	14.33%
2023/05/23	1	63.00	0.6	63.34	62.90	0.4	205	0.20%
2023/05/22	1	62.40	0.4	63.00	62.00	0.6	211	0.29%
2023/05/19	2	61.75	0	0.00	61.70	2	242	0.83%
2023/05/18	1	61.20	0	0.00	61.10	1	251	0.40%
2023/05/17	41	60.97	0.2	61.00	61.00	40.8	252	16.17%
2023/05/16	0	0.00	0.4	59.86	59.50	-0.4	251	-0.16%
2023/05/15	2	58.55	2	59.24	58.80	0	252	0.00%
2023/05/12	1	59.80	1	59.60	59.80	0	252	0.00%
2023/05/11	5	58.54	4.8	58.97	58.70	0.2	253	0.07%
2023/05/10	0	0.00	0.2	61.10	60.80	-0.2	249	-0.07%
2023/05/09	2	60.85	2	60.73	60.30	0	249	0.00%
2023/05/08	1	62.20	0.1	62.50	61.80	0.9	242	0.36%
2023/05/05	0	0.00	0.7	62.52	62.40	-0.7	244	-0.27%
2023/05/04	0	61.30	0	0.00	61.60	0	248	0.00%
2023/05/03	1	61.60	0.2	61.70	61.30	0.8	250	0.31%
2023/05/02	1	61.20	1	61.95	61.80	0	251	0.00%
2023/04/28	1	62.50	7	62.71	62.70	-6	251	-2.39%
2023/04/27	1	62.30	0.1	62.30	61.90	0.9	250	0.38%
2023/04/26	8	61.74	0.9	61.13	61.50	7.1	251	2.81%
2023/04/25	3	62.50	1.8	62.59	61.50	1.2	250	0.49%
2023/04/24	0	0.00	0.2	64.39	64.00	-0.2	246	-0.09%
2023/04/21	7	64.33	3	65.25	63.80	4	245	1.63%
2023/04/20	1	65.60	0.1	66.30	65.90	0.9	243	0.38%
2023/04/19	2	67.40	0.9	68.24	67.50	1.1	245	0.43%
2023/04/18	1	69.20	0.5	70.00	68.30	0.5	243	0.21%
2023/04/17	0	0.00	1.5	69.09	69.30	-1.5	243	-0.62%
2023/04/14	1	68.70	1	69.11	68.70	0	238	0.00%
2023/04/13	3	69.27	2.7	69.86	68.20	0.3	236	0.12%
2023/04/12	2	68.20	0.3	67.61	68.10	1.7	226	0.75%
2023/04/11	1	66.70	0.9	67.12	66.60	0.1	224	0.06%
2023/04/10	0	0.00	0.1	66.40	65.80	-0.1	223	-0.06%
2023/04/07	1	65.20	0.4	65.70	66.30	0.6	223	0.26%
2023/04/06	4	65.50	2.6	65.82	65.80	1.4	222	0.63%
2023/03/31	2	67.20	1.4	67.23	67.10	0.6	222	0.25%
2023/03/30	2	68.20	2.6	68.00	67.80	-0.6	222	-0.25%
2023/03/29	1	68.10	5.1	68.70	68.10	-4.1	222	-1.82%
2023/03/28	2	68.00	2	68.20	67.10	0	222	0.00%
2023/03/27	0	0.00	0	68.00	67.20	0	226	0.00%
2023/03/23	1	67.90	0	0.00	67.80	1	265	0.38%
2023/03/22	6	67.67	7.7	67.86	67.70	-1.7	276	-0.61%
2023/03/21	0	0.00	0.7	65.71	65.30	-0.7	267	-0.25%
2023/03/20	4	63.35	4.1	63.20	64.00	-0.1	265	-0.03%
2023/03/17	4	64.60	3.9	65.24	64.30	0.1	262	0.05%
2023/03/16	0	0.00	1.8	66.02	65.30	-1.8	258	-0.69%
2023/03/15	0	0.00	4.3	66.73	66.60	-4.3	256	-1.66%
2023/03/14	1	66.10	0	66.45	66.20	1	256	0.37%
2023/03/13	2	66.65	3.5	66.63	66.80	-1.5	255	-0.60%
2023/03/10	3	67.37	2.9	67.79	67.40	0.1	253	0.04%
2023/03/09	14	68.91	10.5	69.49	68.80	3.5	251	1.39%
2023/03/08	3	69.83	3.4	69.81	69.50	-0.4	249	-0.15%
2023/03/07	2	67.50	0	67.88	67.60	2	240	0.83%
2023/03/06	5	67.66	0.4	68.03	67.70	4.6	239	1.91%
2023/03/03	1	66.80	1.1	66.46	66.30	-0.1	237	-0.06%
2023/03/02	0	0.00	4	65.50	66.70	-4	235	-1.70%
2023/03/01	1	64.90	11.4	65.11	65.60	-10.4	235	-4.43%
2023/02/24	1	65.70	1	66.29	65.70	0	234	0.00%
2023/02/23	2	66.50	0.1	66.76	66.70	1.9	232	0.82%
2023/02/22	2	66.00	6	66.12	66.00	-4	231	-1.74%
2023/02/21	3	67.07	2.2	67.50	67.40	0.8	229	0.34%
2023/02/20	1	68.00	9.2	68.40	68.00	-8.2	225	-3.65%
2023/02/17	2.7	67.85	2.6	69.22	68.60	0.1	218	0.03%
2023/02/16	0	64.30	1	64.70	66.00	-1	189	-0.53%
2023/02/15	1	62.30	0	62.78	62.90	1	182	0.55%
2023/02/14	0	0.00	0.9	62.38	62.30	-0.9	181	-0.50%
2023/02/13	3	62.47	2.2	62.85	62.30	0.8	182	0.44%
2023/02/10	1	62.70	0.4	63.21	63.80	0.6	182	0.36%
2023/02/08	0	0.00	1.1	63.78	63.70	-1.1	180	-0.64%
2023/02/07	0	0.00	0.1	63.90	63.60	-0.1	180	-0.07%
2023/02/06	2	63.25	0.1	63.50	63.70	1.9	180	1.07%
2023/02/03	4	63.63	5.2	64.38	63.80	-1.2	180	-0.66%
2023/02/02	1.6	64.33	1.3	64.28	64.20	0.3	178	0.18%
2023/02/01	5	62.48	1	62.80	62.80	4	173	2.31%
2023/01/31	4	62.28	3.4	61.62	62.30	0.6	171	0.35%
2023/01/30	2.7	60.37	1.1	60.61	60.70	1.6	169	0.96%
2023/01/17	0	0.00	0.1	59.65	59.40	-0.1	169	-0.06%
2023/01/16	1	59.30	0	60.40	59.30	1	169	0.58%
2023/01/13	3	59.73	0	0.00	59.70	3	169	1.77%
2023/01/12	4	60.33	1.4	60.71	60.00	2.6	175	1.48%
2023/01/11	3	60.67	0	60.80	61.10	3	175	1.71%
2023/01/10	6	60.67	0.5	60.96	60.40	5.5	177	3.07%
2023/01/09	5	60.78	1.2	60.97	60.60	3.8	177	2.15%
2023/01/06	1	59.20	0.2	59.81	59.30	0.8	176	0.43%
2023/01/05	0	0.00	4.2	60.26	60.10	-4.2	178	-2.35%
2023/01/04	0	0.00	0.3	58.31	58.20	-0.3	175	-0.18%
2023/01/03	0	0.00	2	57.70	57.60	-2	176	-1.14%
2022/12/30	0	0.00	0	57.10	56.70	0	176	0.00%
2022/12/29	0	0.00	3	55.90	56.80	-3	176	-1.70%
2022/12/28	0	0.00	2	56.75	56.60	-2	176	-1.14%
2022/12/26	0	0.00	6.1	56.90	57.00	-6.1	177	-3.42%
2022/12/23	1	56.90	4	57.00	57.20	-3	178	-1.71%
2022/12/22	0	0.00	2.6	58.85	58.60	-2.6	179	-1.46%
2022/12/20	1.1	60.99	0.5	59.29	58.80	0.7	180	0.37%
2022/12/19	3	61.53	2.7	62.58	61.10	0.3	178	0.17%
2022/12/16	2	63.65	4.5	64.04	63.70	-2.5	174	-1.43%
2022/12/15	21	64.15	12.9	63.95	65.30	8.1	165	4.88%
2022/12/14	5	59.76	1	60.90	61.00	4	133	3.01%
2022/12/13	0	0.00	1.2	55.83	55.50	-1.2	120	-0.98%
2022/12/12	0	0.00	0.2	55.79	56.50	-0.2	121	-0.18%
2022/12/09	1	55.70	0.4	55.63	55.60	0.6	122	0.51%
2022/12/08	1	55.80	0.4	56.12	55.80	0.6	122	0.53%
2022/12/07	1	57.08	0.6	56.53	56.30	0.4	123	0.31%
2022/12/06	2	57.60	0.7	57.95	57.00	1.3	124	1.06%
2022/12/05	0	0.00	0.4	59.00	58.90	-0.4	123	-0.29%
2022/12/02	4	58.85	4.1	58.86	58.80	-0.1	124	-0.04%
2022/12/01	0.1	58.06	2	58.50	58.60	-1.9	126	-1.53%
2022/11/30	1	56.40	0.2	56.80	57.20	0.8	129	0.64%
2022/11/29	0	55.30	0	0.00	56.20	0	130	0.00%
2022/11/28	0	0.00	1	55.41	55.80	-1	134	-0.75%
2022/11/25	0.3	56.10	0	56.70	56.60	0.3	138	0.22%
2022/11/24	0	0.00	0.1	55.60	55.90	-0.1	140	-0.07%
2022/11/23	0	0.00	0.2	54.86	55.00	-0.2	141	-0.12%
2022/11/22	1	54.60	0.8	54.66	54.80	0.2	142	0.12%
2022/11/21	3	55.50	2.9	55.22	54.90	0.1	143	0.07%
2022/11/18	3	57.07	2.9	57.02	56.90	0.1	142	0.08%
2022/11/17	1	57.79	3.1	57.48	57.90	-2.1	141	-1.45%
2022/11/16	1.3	55.82	6	56.03	56.00	-4.7	140	-3.30%
2022/11/15	2	55.05	1.5	55.26	55.80	0.5	140	0.39%
2022/11/14	2	54.40	2.8	54.95	55.00	-0.8	140	-0.54%
2022/11/11	2	55.40	1.3	55.69	55.30	0.7	140	0.47%
2022/11/10	0.2	55.03	0	0.00	55.40	0.2	141	0.18%
2022/11/09	1.2	55.43	1.6	55.28	55.10	-0.4	143	-0.31%
2022/11/08	2	54.00	0.3	54.90	54.60	1.7	147	1.15%
2022/11/07	0	0.00	2	54.70	54.50	-2	160	-1.24%
2022/11/04	0	0.00	0.1	53.97	54.60	-0.1	181	-0.04%
2022/11/03	0	0.00	0	54.10	54.00	0	183	0.00%
2022/11/01	3	53.46	0	0.00	53.50	3	182	1.66%
2022/10/31	1	52.40	1	52.80	52.80	0	182	0.01%
2022/10/28	8	51.43	0	0.00	51.20	8	185	4.32%
2022/10/27	1	52.00	1	51.50	52.00	0	188	0.00%
2022/10/26	7	50.73	0	0.00	50.50	7	189	3.69%
2022/10/25	8	50.20	0.6	50.30	50.20	7.4	191	3.84%
2022/10/24	3	51.20	0.2	51.01	50.10	2.8	190	1.45%
2022/10/21	0	0.00	0	51.28	50.40	0	191	-0.02%
2022/10/20	1	51.30	1.7	51.50	50.10	-0.7	191	-0.37%
2022/10/19	0	0.00	0	54.20	53.60	0	188	-0.01%
2022/10/18	4	54.87	1	55.10	54.60	3	190	1.58%
2022/10/17	1	51.20	0	0.00	52.20	1	188	0.53%
2022/10/14	2	52.60	4.5	51.86	52.50	-2.5	189	-1.33%
2022/10/13	6	50.12	4.7	50.39	49.90	1.3	188	0.71%
2022/10/12	0	0.00	0	52.68	52.40	0	185	-0.01%
2022/10/11	0	0.00	0.1	52.41	52.60	-0.1	186	-0.05%
2022/10/07	0	0.00	3	54.50	54.40	-3	186	-1.61%
2022/10/06	1	55.10	0	0.00	55.10	1	187	0.53%
2022/10/05	1	54.80	1.1	55.28	54.80	-0.1	189	-0.03%
2022/10/04	3	55.73	2	56.95	55.20	1	190	0.52%
2022/09/30	0	0.00	2.1	54.75	55.80	-2.1	190	-1.10%
2022/09/29	0	53.50	0.4	54.00	53.90	-0.4	190	-0.23%
2022/09/28	4	52.10	3.1	52.39	51.50	0.9	188	0.47%
2022/09/27	1	53.40	1.2	53.46	54.30	-0.2	187	-0.13%
2022/09/26	1	54.10	1.5	54.70	54.10	-0.5	189	-0.28%
2022/09/23	1	56.50	0.7	56.86	56.20	0.3	194	0.14%
2022/09/22	7	56.71	2	56.55	57.10	5	199	2.49%
2022/09/21	2	57.45	3.4	57.30	57.20	-1.4	199	-0.71%
2022/09/20	0.4	57.70	0	0.00	57.70	0.4	198	0.18%
2022/09/19	5	57.48	2.7	57.82	57.10	2.3	201	1.12%
2022/09/16	2	58.60	13.2	58.73	58.90	-11.2	201	-5.57%
2022/09/15	0	0.00	1.5	59.68	59.20	-1.5	201	-0.76%
2022/09/14	0	0.00	4.5	59.60	59.50	-4.5	204	-2.20%
2022/09/08	0	0.00	0.1	58.10	58.30	-0.1	220	-0.03%
2022/09/07	5	57.26	13.6	57.35	57.40	-8.6	221	-3.87%
2022/09/06	6	59.15	7.7	59.37	58.70	-1.7	220	-0.77%
2022/09/05	0	0.00	0.5	60.48	60.10	-0.5	218	-0.22%
2022/09/02	4	60.63	3.4	60.83	60.50	0.6	221	0.27%
2022/09/01	4	61.80	14.2	62.05	61.60	-10.2	220	-4.63%
2022/08/31	3	63.57	10.1	63.71	63.40	-7.1	216	-3.29%
2022/08/30	0	0.00	2	62.15	63.00	-2	215	-0.93%
2022/08/29	2	61.80	3	62.17	62.20	-1	214	-0.47%
2022/08/26	0	64.30	4.1	64.45	63.70	-4.1	213	-1.90%
2022/08/25	0	0.00	2	63.20	63.30	-2	212	-0.94%
2022/08/23	0	0.00	0.2	63.46	63.00	-0.2	214	-0.07%
2022/08/19	3	63.70	2	64.90	64.40	1	216	0.46%
2022/08/18	1	63.40	1.1	63.66	63.40	-0.1	214	-0.06%
2022/08/17	1	64.00	1.4	63.00	63.30	-0.4	214	-0.19%
2022/08/16	0	0.00	1	65.30	64.40	-1	213	-0.47%
2022/08/15	1	65.10	1	65.00	64.50	0	212	0.00%
2022/08/12	12	61.27	23.5	61.67	62.70	-11.5	207	-5.51%
2022/08/11	26	60.95	13.7	61.25	60.70	12.3	197	6.23%
2022/08/10	0	0.00	2	65.75	65.60	-2	178	-1.12%
2022/08/09	0	0.00	0.4	64.30	64.20	-0.4	180	-0.23%
2022/08/08	1	63.10	0.6	63.97	63.90	0.4	193	0.23%
2022/08/04	2	63.15	1.7	63.57	63.40	0.3	222	0.12%
2022/08/03	3	64.03	3.8	64.49	63.90	-0.8	221	-0.34%
2022/08/02	3	65.33	3.4	65.68	65.40	-0.4	221	-0.20%
2022/08/01	1	67.60	1	68.04	67.60	0	221	0.01%
2022/07/29	0	0.00	0.1	66.52	65.90	-0.1	221	-0.06%
2022/07/28	12	65.38	2.4	66.06	65.10	9.6	222	4.32%
2022/07/27	2	66.10	0.1	66.80	66.10	1.9	223	0.87%
2022/07/26	2	65.80	1.3	65.46	66.70	0.7	226	0.30%
2022/07/25	2	67.65	1.6	67.82	66.80	0.4	226	0.20%
2022/07/22	1	69.40	0.8	69.99	69.10	0.2	226	0.07%
2022/07/21	0	0.00	0.1	70.20	69.70	-0.1	233	-0.03%
2022/07/20	0	68.70	1	69.10	68.60	-1	232	-0.45%
2022/07/18	1	67.70	0	0.00	67.50	1	240	0.42%
2022/07/14	1	66.30	1	66.50	66.30	0	248	0.00%
2022/07/13	5	64.72	1	64.60	64.80	4	250	1.60%
2022/07/12	1	63.30	0.6	63.57	62.70	0.4	250	0.15%
2022/07/11	1	66.40	1.2	66.27	66.20	-0.2	250	-0.08%
2022/07/08	0	0.00	0.2	67.61	67.50	-0.2	252	-0.09%
2022/07/07	4	66.03	3	65.93	66.40	1	251	0.40%
2022/07/05	3	66.00	2.3	65.90	65.10	0.7	258	0.29%
2022/07/04	4	63.85	1.3	63.51	64.20	2.7	257	1.05%
2022/07/01	10	64.60	7.6	65.46	62.40	2.4	260	0.94%
2022/06/30	4	67.18	3.8	67.61	66.80	0.2	256	0.09%
2022/06/29	1	70.20	1	69.70	70.30	0	252	0.00%
2022/06/27	1	70.20	0	0.00	72.50	1	261	0.38%
2022/06/24	12	70.27	0	0.00	69.80	12	260	4.61%
2022/06/23	2	68.70	3.3	69.20	68.80	-1.3	261	-0.48%
2022/06/22	3	68.97	2.5	69.42	68.90	0.5	260	0.19%
2022/06/21	1	69.90	14	69.79	71.70	-13	261	-4.98%
2022/06/20	4	69.70	7.4	69.71	68.80	-3.4	261	-1.29%
2022/06/17	6.6	71.73	4.1	71.92	72.00	2.5	256	0.97%
2022/06/16	1	77.00	1.2	76.28	75.00	-0.2	251	-0.07%
2022/06/15	1	76.10	2.2	76.33	76.80	-1.2	251	-0.49%
2022/06/14	2	75.25	2.7	75.33	76.70	-0.7	253	-0.26%
2022/06/13	1	76.80	1.5	76.96	76.30	-0.5	252	-0.20%
2022/06/10	3	79.53	116.3	79.79	79.40	-113.3	252	-44.92%	大賣/鉅額交易
2022/06/09	1	81.10	18.4	81.15	81.20	-17.4	249	-6.98%
2022/06/08	1	81.50	37	81.41	81.10	-36	253	-14.18%
2022/06/06	1	81.80	0.8	82.31	81.70	0.2	257	0.10%
2022/06/02	0	0.00	1.4	84.58	83.00	-1.4	265	-0.53%
2022/05/27	1	81.30	0.3	81.30	80.50	0.7	272	0.26%
2022/05/26	0	0.00	0.6	83.90	80.50	-0.6	273	-0.22%
2022/05/25	0.2	81.50	0	81.40	81.60	0.2	279	0.07%
2022/05/24	1.1	81.40	1.8	81.96	80.50	-0.7	284	-0.25%
2022/05/23	1	82.30	2.2	82.89	82.80	-1.2	283	-0.43%
2022/05/20	0	0.00	0	83.80	83.30	0	286	-0.02%
2022/05/19	0	84.30	9	84.56	84.80	-9	287	-3.13%
2022/05/17	0	83.40	0	0.00	83.90	0	303	0.00%
2022/05/16	167.1	82.51	3.1	82.60	82.30	164	302	54.21%	大買/鉅額交易
2022/05/13	4	74.48	4.1	76.46	77.90	-0.1	291	-0.02%
2022/05/12	11	77.50	75.3	78.55	76.40	-64.3	287	-22.36%
2022/05/11	0	0.00	0.2	85.00	84.80	-0.2	272	-0.08%
2022/05/10	0	0.00	4	85.58	86.50	-4	273	-1.46%
2022/05/09	5	83.56	2	84.14	83.20	3	273	1.11%
2022/05/06	2	86.90	1.9	87.40	86.50	0.2	274	0.05%
2022/05/05	2	89.60	1.6	89.63	89.30	0.4	276	0.14%
2022/05/04	0	0.00	1	88.00	88.10	-1	279	-0.36%
2022/05/03	2	85.45	2.2	85.90	86.70	-0.2	282	-0.09%
2022/04/29	0	0.00	0.2	86.70	85.70	-0.2	287	-0.06%
2022/04/28	3	84.27	12.5	84.11	84.90	-9.5	294	-3.23%
2022/04/27	3	83.43	16.7	83.75	84.10	-13.7	299	-4.56%
2022/04/26	1	86.60	2.3	88.08	87.70	-1.3	296	-0.42%
2022/04/25	9	88.28	11	88.70	88.00	-2	299	-0.65%
2022/04/22	5	93.88	4.4	94.26	93.50	0.6	295	0.22%
2022/04/21	4	94.95	5	95.87	95.00	-1	301	-0.33%
2022/04/20	1	97.61	5.2	98.07	98.40	-4.2	303	-1.38%
2022/04/19	1	97.90	0.8	98.54	97.90	0.2	303	0.07%
2022/04/18	6	97.13	1.7	97.73	97.40	4.3	309	1.41%
2022/04/15	1	98.20	1.3	98.26	98.00	-0.3	313	-0.09%
2022/04/14	1	100.00	1	99.40	99.00	0	347	0.00%
2022/04/13	0	98.70	0.1	98.72	99.70	-0.1	352	-0.03%
2022/04/12	19	97.93	54.5	98.00	97.00	-35.5	363	-9.78%
2022/04/11	17	98.55	3.3	98.94	98.50	13.7	374	3.65%
2022/04/08	15	99.97	0	0.00	99.80	15	377	3.97%
2022/04/07	19	99.85	3.9	100.38	99.00	15.1	379	3.97%
2022/04/06	0	0.00	0.3	102.96	101.50	-0.3	384	-0.07%
2022/04/01	0	104.50	0.5	103.81	103.50	-0.5	387	-0.12%
2022/03/31	0	0.00	0.2	105.00	104.00	-0.2	390	-0.05%
2022/03/30	10	106.25	1	105.00	105.50	9	397	2.26%
2022/03/29	0	0.00	0	103.50	103.00	0	410	-0.01%
2022/03/28	11	102.50	0.3	103.10	103.00	10.7	414	2.59%
2022/03/25	0	105.50	0	104.75	104.50	0	418	0.00%
2022/03/24	10	103.00	3	103.67	104.00	7	421	1.66%
2022/03/23	35.2	104.53	1.5	104.63	104.00	33.7	426	7.90%
2022/03/21	0	0.00	3	104.68	105.50	-3	443	-0.69%
2022/03/18	0	0.00	0.1	103.00	102.50	-0.1	459	-0.02%
2022/03/17	1.2	101.50	0.6	102.09	102.00	0.6	483	0.12%
2022/03/16	4	98.98	1.3	99.78	99.00	2.7	516	0.52%
2022/03/15	4	99.63	4.3	99.73	99.30	-0.3	708	-0.05%
2022/03/11	1	102.00	0.9	102.88	102.00	0.1	894	0.02%
2022/03/09	5	100.50	1	99.70	99.90	4	966	0.41%
2022/03/08	24.8	98.42	42.4	98.10	98.00	-17.7	976	-1.81%
2022/03/07	0	0.00	4.7	102.65	101.50	-4.7	975	-0.48%
2022/03/04	1	106.00	0.1	106.34	105.50	0.9	983	0.09%
2022/03/03	0	0.00	1.6	106.88	106.00	-1.6	1,008	-0.16%
2022/03/02	5	105.60	0.3	105.58	106.00	4.7	1,087	0.43%
2022/03/01	1	105.50	0	106.50	106.00	1	1,124	0.09%
2022/02/25	3	104.17	8.5	104.04	104.00	-5.5	1,159	-0.48%
2022/02/24	1	105.00	3.4	106.66	105.00	-2.4	1,169	-0.20%
2022/02/23	2	108.75	3	108.67	109.00	-1	1,172	-0.09%
2022/02/22	1	108.50	0.9	108.96	107.50	0.1	1,188	0.00%
2022/02/21	1	110.50	0.8	111.25	110.00	0.2	1,227	0.02%
2022/02/18	0	112.50	0.2	113.50	112.00	-0.1	1,235	-0.01%
2022/02/17	2	108.75	1.5	109.16	108.50	0.5	1,223	0.04%
2022/02/16	0	0.00	0.2	109.50	109.50	-0.2	1,240	-0.01%
2022/02/15	2	108.75	1.1	109.41	107.50	0.9	1,247	0.07%
2022/02/14	0	0.00	1.1	107.05	108.00	-1.1	1,270	-0.09%
2022/02/11	6	109.75	4.9	111.32	109.50	1.1	1,274	0.08%
2022/02/10	1	109.50	1.5	110.31	108.50	-0.5	1,271	-0.04%
2022/02/09	5	110.70	2	111.01	110.00	3	1,275	0.24%
2022/02/08	0	107.50	2.8	108.73	109.00	-2.7	1,275	-0.22%
2022/02/07	1	106.50	2.6	105.74	106.00	-1.6	1,276	-0.13%
2022/01/26	1	105.00	0.8	105.58	104.50	0.2	1,286	0.01%
2022/01/25	2	105.75	11.2	105.60	105.00	-9.2	1,319	-0.70%
2022/01/24	1	107.00	1.1	105.65	107.00	-0.1	1,343	0.00%
2022/01/21	11	109.64	6.4	110.19	109.00	4.6	1,339	0.34%
2022/01/20	3	110.83	3.4	111.10	111.50	-0.4	1,338	-0.03%
2022/01/19	4	112.75	6.2	112.51	112.00	-2.2	1,333	-0.16%
2022/01/18	1	115.01	0.6	116.01	115.00	0.4	1,341	0.03%
2022/01/17	2	113.50	9.1	112.93	113.50	-7.1	1,341	-0.53%
2022/01/14	12	112.42	7.7	112.03	112.50	4.3	1,345	0.32%
2022/01/13	11	114.77	9.6	115.28	114.50	1.4	1,349	0.10%
2022/01/12	12	116.58	9.8	115.83	116.50	2.2	1,355	0.16%
2022/01/11	14	116.57	12.6	116.92	116.50	1.4	1,365	0.10%
2022/01/10	2	117.50	2.2	117.86	120.00	-0.1	1,359	-0.01%
2022/01/07	321.2	118.81	1,169.5	118.20	118.00	-848.3	1,356	-62.53%	大買/大賣/鉅額交易
2022/01/06	3	123.50	2.3	124.11	123.50	0.7	1,329	0.05%
2022/01/05	8	123.81	8.6	124.50	123.50	-0.6	1,329	-0.04%
2022/01/04	3	127.63	3	127.72	126.00	0.1	1,323	0.00%
2022/01/03	5.1	124.31	4.4	124.23	124.50	0.7	1,310	0.05%
2021/12/30	4	125.13	3.6	124.72	125.00	0.4	1,312	0.03%
2021/12/29	5.1	125.44	4	125.00	125.00	1.1	1,315	0.08%
2021/12/28	6	124.00	11.2	124.11	124.00	-5.1	1,315	-0.39%
2021/12/27	0.1	125.00	5.5	125.10	125.00	-5.4	1,320	-0.41%
2021/12/24	0	128.00	1.2	126.80	126.00	-1.2	1,330	-0.09%
2021/12/23	22.4	128.89	21.2	129.46	129.00	1.2	1,331	0.09%
2021/12/22	1	124.50	0.5	125.20	124.00	0.5	1,341	0.04%
2021/12/21	0.7	123.57	1	125.03	124.50	-0.3	1,344	-0.02%
2021/12/20	6	123.50	6.2	123.26	123.50	-0.2	1,342	-0.02%
2021/12/17	15.2	123.98	11.6	123.96	123.50	3.6	1,343	0.27%
2021/12/16	4	126.88	3.6	126.96	125.50	0.4	1,346	0.03%
2021/12/15	1.1	125.45	0.4	126.01	126.00	0.7	1,346	0.05%
2021/12/14	17	123.21	20.5	124.34	123.00	-3.5	1,348	-0.26%
2021/12/13	14	128.21	76.4	127.93	128.00	-62.4	1,339	-4.66%
2021/12/10	9	132.00	23.5	131.24	130.50	-14.4	1,327	-1.09%
2021/12/09	1,331.7	139.95	2,342.7	138.28	134.50	-1,011	1,302	-77.62%	大買/大賣/鉅額交易
2021/12/08	3,137.8	140.31	1,145.2	140.42	140.50	1,992.6	1,113	178.96%	大買/大賣/鉅額交易
2021/12/07	8.4	128.42	7.5	127.59	128.00	0.9	956	0.10%
2021/12/06	10	129.95	10.3	128.65	128.00	-0.3	944	-0.03%
2021/12/03	6.3	124.59	3.9	123.60	125.00	2.4	900	0.27%
2021/12/02	13.7	122.20	1.1	121.56	121.50	12.5	900	1.39%
2021/12/01	13	120.42	2.3	120.86	121.00	10.7	909	1.17%
2021/11/30	3.8	119.78	5.2	120.03	120.50	-1.4	920	-0.15%
2021/11/29	22	117.91	19.8	117.66	118.00	2.2	924	0.24%
2021/11/26	37.9	123.42	35.6	125.10	122.50	2.3	922	0.25%
2021/11/25	25.4	123.99	24.1	123.99	122.50	1.3	857	0.15%
2021/11/24	12.2	123.03	6.2	123.08	123.00	6	843	0.71%
2021/11/23	8	118.31	2.6	118.87	117.00	5.4	842	0.64%
2021/11/22	4	118.75	4.9	119.11	119.00	-0.8	928	-0.09%
2021/11/19	8	118.25	2.3	118.82	118.00	5.7	976	0.58%
2021/11/18	14	119.32	10	119.90	120.50	4	980	0.41%
2021/11/17	5	116.50	2.8	116.71	116.50	2.2	962	0.23%
2021/11/16	3	116.33	3.1	116.63	116.00	-0.1	976	-0.01%
2021/11/15	10	115.75	10.2	116.56	117.00	-0.2	1,005	-0.02%
2021/11/12	7	114.93	3.8	114.94	114.50	3.2	1,041	0.31%
2021/11/11	16.2	116.04	39.5	116.88	115.00	-23.3	1,052	-2.21%
2021/11/10	4	119.50	1.7	119.26	119.00	2.3	1,067	0.22%
2021/11/09	4.2	120.08	2	119.50	120.00	2.2	1,081	0.20%
2021/11/08	5	117.50	2.2	118.34	118.50	2.8	1,099	0.25%
2021/11/05	0	0.00	1	119.51	120.00	-1	1,122	-0.09%
2021/11/04	3.2	119.78	6	120.47	120.00	-2.7	1,139	-0.24%
2021/11/03	3	118.00	3	118.17	120.50	0	1,159	0.00%
2021/11/02	15	120.80	48.9	123.04	119.50	-33.9	1,167	-2.91%
2021/11/01	40	129.84	53.5	126.61	129.00	-13.5	1,146	-1.18%
2021/10/29	49	125.41	0.5	124.50	123.50	48.5	1,135	4.28%
2021/10/28	2.1	122.81	37.5	124.03	123.00	-35.5	1,143	-3.10%
2021/10/27	0	0.00	0.1	123.00	124.00	-0.1	1,165	-0.01%
2021/10/26	6.1	124.06	2.8	123.70	121.50	3.3	1,205	0.27%
2021/10/25	0	0.00	0.1	123.50	124.00	-0.1	1,222	0.00%
2021/10/22	4	122.62	0	122.50	123.50	4	1,296	0.31%
2021/10/21	11	123.82	1.6	123.22	121.00	9.4	1,433	0.66%
2021/10/20	4	123.13	0.1	122.00	123.50	3.9	1,475	0.27%
2021/10/19	5.2	123.95	1.1	123.59	123.50	4.1	1,525	0.27%
2021/10/18	5	118.00	0.2	117.87	117.50	4.8	1,669	0.29%
2021/10/15	5.5	118.72	1.1	117.66	117.50	4.5	1,766	0.25%
2021/10/14	6.2	116.44	0	115.50	116.00	6.2	1,807	0.34%
2021/10/13	9	114.39	3.5	114.27	113.00	5.5	1,846	0.30%
2021/10/12	1	118.01	1.5	118.62	117.00	-0.5	1,900	-0.03%
2021/10/08	7	120.43	0.4	120.51	119.50	6.6	1,976	0.33%
2021/10/07	6	120.83	1	120.50	120.50	5	2,097	0.24%
2021/10/06	1	116.50	8.4	116.42	115.50	-7.4	2,261	-0.33%
2021/10/05	8.1	118.07	6.4	114.24	119.50	1.7	2,414	0.07%
2021/10/04	13	116.38	3.1	116.91	115.00	9.9	2,519	0.39%
2021/10/01	8	117.00	4.5	117.32	116.00	3.5	2,570	0.14%
2021/09/30	7.2	120.91	1	120.50	120.50	6.2	2,711	0.23%
2021/09/29	14	118.50	33.9	118.54	117.00	-19.9	2,921	-0.68%
2021/09/28	6	126.42	7.6	127.09	126.00	-1.6	2,974	-0.05%
2021/09/27	1	129.00	1	130.78	129.00	0	3,093	0.00%
2021/09/24	0	0.00	0	132.41	131.50	0	3,133	0.00%
2021/09/23	0.3	132.00	0.2	131.05	130.00	0.1	3,153	0.00%
2021/09/22	0.1	130.00	12.1	129.83	129.50	-12	3,237	-0.37%
2021/09/17	3	132.50	0.6	131.93	132.00	2.4	3,253	0.07%
2021/09/16	1	129.00	1.1	130.00	128.50	-0.1	3,295	0.00%
2021/09/15	3	126.17	15.3	126.80	128.50	-12.3	3,329	-0.37%
2021/09/14	22	130.75	3.4	129.93	129.00	18.6	3,415	0.54%
2021/09/13	16	130.47	0.5	130.27	130.00	15.5	3,456	0.45%
2021/09/10	1	129.50	2.5	130.76	130.50	-1.5	3,519	-0.04%
2021/09/09	0.9	131.55	0.2	132.00	132.00	0.7	3,624	0.02%
2021/09/08	4	128.50	13.7	128.55	128.50	-9.7	3,658	-0.27%
2021/09/07	3.1	129.73	6.1	130.09	131.50	-3	3,655	-0.08%
2021/09/06	3	133.83	5.8	133.63	131.50	-2.8	3,651	-0.08%
2021/09/03	3.4	140.53	3.1	141.14	139.00	0.3	3,686	0.01%
2021/09/02	2	139.75	9.3	139.94	138.00	-7.3	3,696	-0.20%
2021/09/01	12.1	140.70	4	140.59	140.50	8.1	3,710	0.22%
2021/08/31	0	0.00	0.4	136.09	136.00	-0.4	3,693	-0.01%
2021/08/30	8	137.00	18.1	137.39	136.50	-10.1	3,715	-0.27%
2021/08/27	3	141.33	13.2	142.40	140.00	-10.2	3,738	-0.27%
2021/08/26	19	143.42	17.4	143.65	142.50	1.6	3,708	0.04%
2021/08/25	28.4	146.39	13	145.04	149.50	15.4	3,614	0.43%
2021/08/24	7.1	136.62	7.2	138.47	136.00	-0.1	3,565	0.00%
2021/08/23	2	136.26	182.4	136.17	138.00	-180.4	3,551	-5.08%	大賣/鉅額交易
2021/08/20	21	134.19	20.7	136.66	134.00	0.3	3,536	0.01%
2021/08/19	9.2	135.23	15.8	136.86	136.00	-6.6	3,516	-0.19%
2021/08/18	191.6	125.95	16.5	129.86	138.50	175	3,489	5.02%	大買/鉅額交易
2021/08/17	10.2	128.21	6.5	128.84	126.00	3.6	3,449	0.11%
2021/08/16	23	130.78	34.3	131.44	135.00	-11.3	3,432	-0.33%
2021/08/13	9	137.94	10.8	139.34	136.00	-1.8	3,402	-0.05%
2021/08/12	2.1	144.29	15.1	145.01	145.00	-12.9	3,388	-0.38%
2021/08/11	17	141.38	16	142.69	139.50	1	3,376	0.03%
2021/08/10	2	147.00	11	144.45	147.00	-9	3,362	-0.27%
2021/08/09	4	147.88	2.3	148.54	145.50	1.7	3,371	0.05%
2021/08/06	107	149.29	2	148.50	148.00	105	3,372	3.11%	大買/鉅額交易
2021/08/05	20.1	152.27	0	0.00	152.00	20.1	3,371	0.60%
2021/08/04	0	0.00	1	150.50	149.00	-1	3,404	-0.03%
2021/08/03	2.1	153.46	4	152.00	153.00	-1.9	3,439	-0.06%
2021/08/02	4.9	149.64	17.4	149.87	151.50	-12.4	3,440	-0.36%
2021/07/30	36.1	150.29	4.6	150.84	147.00	31.5	3,436	0.92%
2021/07/29	7	154.50	5.1	153.53	155.00	1.9	3,424	0.05%
2021/07/28	13.1	152.01	60.7	154.25	152.00	-47.7	3,414	-1.40%
2021/07/27	47.5	168.29	29.3	166.02	163.00	18.2	3,370	0.54%
2021/07/26	16.8	162.82	26.1	161.85	162.50	-9.3	3,266	-0.28%
2021/07/23	19.9	159.80	52.9	162.17	157.00	-33	3,224	-1.02%
2021/07/22	48.3	168.53	100	165.85	163.00	-51.7	3,170	-1.63%
2021/07/21	122	160.50	16	157.71	160.50	106	3,028	3.50%	大買/鉅額交易
2021/07/20	16	153.31	23.6	153.58	152.00	-7.6	3,028	-0.25%
2021/07/19	25	156.84	21.9	156.30	156.00	3.2	3,025	0.10%
2021/07/16	9	154.72	21.1	154.80	156.00	-12.1	3,009	-0.40%
2021/07/15	25.2	158.46	27.9	157.37	159.00	-2.7	2,965	-0.09%
2021/07/14	35	159.36	73	158.25	152.50	-38	2,912	-1.30%
2021/07/13	43	175.10	90.2	181.63	166.50	-47.2	2,817	-1.67%
2021/07/12	62.1	182.46	48.9	176.65	185.00	13.1	2,659	0.49%
2021/07/09	83.1	172.89	32	169.27	168.50	51.1	2,514	2.03%
2021/07/08	24.1	168.18	68	167.29	167.00	-43.9	2,435	-1.80%
2021/07/07	53	167.67	183	165.32	168.00	-130	2,422	-5.37%	大賣/鉅額交易
2021/07/06	201.3	163.25	101	160.06	164.50	100.3	2,286	4.38%	大買/大賣/
2021/07/05	41	152.45	117	148.14	155.00	-76	2,095	-3.63%	大賣/
2021/07/02	487	140.72	340	140.33	141.00	147	2,048	7.18%	大買/大賣/鉅額交易
2021/07/01	17	131.59	33	130.05	128.50	-16	1,957	-0.82%
2021/06/30	1	135.50	89	134.49	134.00	-88	1,952	-4.51%
2021/06/29	183	138.74	52	138.06	134.50	131	1,970	6.65%	大買/鉅額交易
2021/06/28	5	134.80	21.1	133.81	133.00	-16.1	1,913	-0.84%
2021/06/25	26	137.81	14.6	135.44	133.50	11.4	1,908	0.60%
2021/06/24	32	136.09	104	136.24	136.00	-72	1,888	-3.81%	大賣/
2021/06/23	100	137.77	22	135.32	139.00	78	1,890	4.13%
2021/06/22	33	132.92	62.1	132.26	131.50	-29.1	1,822	-1.59%
2021/06/21	93	134.07	66	131.58	132.00	27	1,805	1.50%
2021/06/18	47.2	130.48	68.5	129.88	134.50	-21.3	1,764	-1.21%
2021/06/17	61.1	123.69	7.6	122.90	124.00	53.5	1,701	3.14%
2021/06/15	0	0.00	1	119.50	120.00	-1	1,750	-0.06%
2021/06/11	33	119.98	63	119.87	120.00	-30	1,806	-1.66%
2021/06/10	17	123.88	52	123.18	125.00	-35	1,906	-1.84%
2021/06/09	86	124.07	11	124.77	125.00	75	1,907	3.93%
2021/06/08	19	122.13	12	121.25	121.00	7	1,926	0.36%
2021/06/07	35	120.49	131	121.61	121.00	-96	2,010	-4.77%	大賣/
2021/06/04	137	121.20	10	122.60	125.00	127	2,058	6.17%	大買/鉅額交易
2021/06/03	2	115.25	1	114.00	114.00	1	2,031	0.05%
2021/06/02	1	112.50	13	112.85	112.50	-12	2,057	-0.58%
2021/06/01	3	114.83	0	0.00	115.00	3	2,075	0.14%
2021/05/31	12	114.50	2	114.00	114.00	10	2,084	0.48%
2021/05/28	21	112.69	7	112.21	111.00	14	2,109	0.66%
2021/05/26	1.2	107.70	7	108.86	107.50	-5.9	2,147	-0.27%
2021/05/25	13.1	113.12	2	110.75	110.00	11.1	2,165	0.51%
2021/05/24	0	0.00	1	104.00	107.50	-1	2,214	-0.05%
2021/05/21	1	106.50	1	106.00	106.00	0	2,249	0.00%
2021/05/20	2	102.50	1	101.50	102.00	1	2,340	0.04%
2021/05/19	0	0.00	7	104.57	104.50	-7	2,382	-0.29%
2021/05/18	6	103.58	19	104.50	106.50	-13	2,498	-0.52%
2021/05/17	13	98.55	14.6	99.63	100.00	-1.6	2,526	-0.06%
2021/05/14	4	107.00	1	103.50	102.50	3	2,551	0.12%
2021/05/13	19	105.05	10	102.54	105.00	9	2,535	0.35%
2021/05/12	8	106.31	14	104.49	104.00	-6	2,522	-0.24%
2021/05/11	8	111.38	10	114.45	109.50	-2	2,480	-0.08%
2021/05/10	7	122.79	16	122.44	121.00	-9	2,436	-0.37%
2021/05/07	22.5	123.16	8	121.50	125.00	14.5	2,438	0.59%
2021/05/06	28	119.16	10	118.00	118.00	18	2,429	0.74%
2021/05/05	3.5	113.69	12	116.33	112.00	-8.5	2,404	-0.35%
2021/05/04	14	114.14	38	114.80	116.00	-24	2,413	-0.99%
2021/05/03	8	122.94	29	123.66	121.00	-21	2,402	-0.87%
2021/04/29	0	0.00	7	130.21	128.00	-7	2,395	-0.29%
2021/04/28	5	128.00	1	128.00	128.00	4	2,408	0.17%
2021/04/27	1	128.00	38	128.58	128.00	-37	2,451	-1.51%
2021/04/26	55	137.13	20	133.48	128.50	35	2,463	1.42%
2021/04/23	78	132.54	11	131.23	132.50	67	2,415	2.77%
2021/04/22	7	128.93	4	133.63	127.00	3	2,443	0.12%
2021/04/21	2	131.75	18	131.64	132.00	-16	2,504	-0.64%
2021/04/20	22	132.09	13	130.19	133.00	9	2,574	0.35%
2021/04/19	38	134.01	6	134.17	128.00	32	2,588	1.24%
2021/04/15	1	128.00	1	129.50	129.50	0	2,609	0.00%
2021/04/14	7	127.64	19	129.45	130.00	-12	2,622	-0.46%
2021/04/13	10	134.50	3	131.33	128.50	7	2,601	0.27%
2021/04/12	3	127.00	1	127.50	126.50	2	2,565	0.08%
2021/04/09	5	127.40	6	129.00	126.00	-1	2,558	-0.04%
2021/04/08	1	131.00	16	132.03	130.50	-15	2,540	-0.59%
2021/04/07	18	134.83	19	134.08	134.50	-1	2,512	-0.04%
2021/04/06	0	0.00	25	134.38	133.00	-25	2,487	-1.01%
2021/04/01	19	134.21	41	133.15	134.50	-22	2,454	-0.90%
2021/03/31	43	131.95	240	131.36	131.50	-197	2,422	-8.13%	大賣/鉅額交易
2021/03/30	11	129.36	6.2	128.54	128.50	4.8	2,391	0.20%
2021/03/29	14	128.32	37	128.14	129.00	-23	2,378	-0.97%
2021/03/26	36	127.46	9	126.06	128.00	27	2,355	1.15%
2021/03/25	4	124.75	0	0.00	122.00	4	2,322	0.17%
2021/03/24	24	126.06	500	125.29	124.00	-476	2,309	-20.61%	大賣/鉅額交易
2021/03/23	228	127.18	7	128.50	127.50	221	2,286	9.66%	大買/鉅額交易
2021/03/22	16	128.13	2	128.50	126.50	14	2,273	0.62%
2021/03/19	11	129.77	17	130.71	129.50	-6	2,255	-0.27%
2021/03/18	14	136.54	4	134.50	134.50	10	2,253	0.44%
2021/03/17	19	136.08	68	136.37	132.50	-49	2,266	-2.16%
2021/03/16	52	136.87	25	134.98	138.00	27	2,239	1.21%
2021/03/15	17	129.65	10	129.25	128.50	7	2,108	0.33%
2021/03/12	22	129.00	24	130.71	128.50	-2	2,112	-0.09%
2021/03/11	36	129.89	45	128.31	130.00	-9	2,153	-0.42%
2021/03/10	50	127.04	20	123.80	126.50	30	2,071	1.45%
2021/03/09	1	118.50	4	117.63	118.50	-3	2,001	-0.15%
2021/03/08	11	123.59	6	124.67	119.00	5	1,988	0.25%
2021/03/05	12	120.00	4	118.38	120.50	8	1,970	0.41%
2021/03/04	1	121.50	5.2	119.02	119.00	-4.2	1,985	-0.21%
2021/03/03	13	120.23	12	119.29	120.00	1	1,985	0.05%
2021/03/02	5	123.30	4	123.50	120.50	1	1,956	0.05%
2021/02/26	36	123.64	3	124.17	123.50	33	1,942	1.70%
2021/02/25	1	124.00	0	0.00	124.00	1	1,925	0.05%
2021/02/24	22	125.66	97	126.21	124.00	-75	1,903	-3.94%
2021/02/23	22	132.32	23	131.67	132.50	-1	1,844	-0.05%
2021/02/22	250	133.84	100.2	133.88	133.50	149.8	1,808	8.28%	大買/鉅額交易
2021/02/19	48	126.80	49	121.95	128.50	-1	1,714	-0.06%
2021/02/18	47	123.55	71	124.38	124.00	-24	1,669	-1.44%
2021/02/17	26	115.87	11	115.59	118.00	15	1,550	0.97%
2021/02/05	2.1	103.24	5	105.49	107.50	-2.9	1,520	-0.19%
2021/02/04	1	97.60	1	98.00	97.80	0	1,518	0.00%
2021/02/03	4	100.48	0	0.00	99.00	4	1,517	0.26%
2021/02/02	5	98.72	5	99.78	98.50	0	1,524	0.00%
2021/02/01	4	98.38	4	98.65	98.50	0	1,530	0.00%
2021/01/29	4	100.15	3	99.67	99.40	1	1,547	0.06%
2021/01/28	3	103.17	1	102.00	101.50	2	1,548	0.13%
2021/01/27	1	105.50	3	105.50	105.00	-2	1,545	-0.13%
2021/01/26	9.1	106.74	5	107.20	104.50	4.1	1,551	0.26%
2021/01/25	2	103.00	24	103.04	107.50	-22	1,538	-1.43%
2021/01/22	33	105.95	4	105.00	106.00	29	1,529	1.90%
2021/01/21	8	101.26	5	101.34	99.50	3	1,511	0.20%
2021/01/20	17	102.53	19	102.84	102.00	-2	1,509	-0.13%
2021/01/19	106	109.91	7	110.14	108.50	99	1,477	6.70%	大買/
2021/01/18	10	108.40	13	109.27	109.50	-3	1,474	-0.20%
2021/01/15	17	109.21	50	110.26	107.00	-33	1,469	-2.25%
2021/01/14	27	116.44	5	118.00	114.00	22	1,514	1.45%
2021/01/13	19	108.84	15.7	111.89	113.00	3.3	1,439	0.23%
2021/01/12	5	103.00	4	102.25	103.00	1	1,371	0.07%
2021/01/11	5	101.46	8	100.09	101.50	-3	1,357	-0.22%
2021/01/07	1	98.70	2	99.05	97.60	-1	1,391	-0.07%
2021/01/06	4	95.50	4	97.75	95.50	0	1,456	0.00%
2021/01/05	20.6	96.85	1	97.70	97.10	19.6	1,549	1.26%
2021/01/04	30.5	96.98	3	96.40	97.10	27.5	1,607	1.71%
2020/12/31	54.2	95.60	4	95.90	95.50	50.2	1,604	3.13%
2020/12/30	8	94.71	0	0.00	94.70	8	1,612	0.50%
2020/12/29	0.3	94.51	6	96.00	94.00	-5.7	1,615	-0.35%
2020/12/28	0	92.70	0	0.00	93.40	0	1,617	0.00%
2020/12/25	0.1	93.10	0	0.00	93.50	0.1	1,615	0.01%
2020/12/23	2.1	91.87	2.2	92.12	91.40	-0.1	1,614	-0.01%
2020/12/22	0	0.00	1.6	91.73	89.90	-1.6	1,614	-0.10%
2020/12/21	2	89.65	2.3	90.25	92.30	-0.3	1,618	-0.02%
2020/12/18	1	91.40	1.8	92.17	91.00	-0.8	1,638	-0.05%
2020/12/17	6	93.42	8.4	93.38	93.10	-2.4	1,635	-0.15%
2020/12/16	5.2	95.52	0.3	96.66	95.00	4.9	1,646	0.30%
2020/12/15	2	92.95	1.8	94.27	92.30	0.2	1,671	0.01%
2020/12/14	3.1	99.04	3.8	101.51	98.00	-0.7	1,678	-0.04%
2020/12/11	1.4	98.42	2.3	101.99	104.50	-0.9	1,626	-0.06%
2020/12/10	1	97.10	26.4	97.75	98.40	-25.4	1,569	-1.62%
2020/12/08	1	96.40	18	96.15	96.10	-17	1,511	-1.13%
2020/12/07	15	95.13	15	93.91	96.60	0	1,479	0.00%
2020/12/04	1	88.80	0	89.50	89.90	1	1,392	0.07%
2020/12/03	1	88.90	1.2	89.85	88.80	-0.2	1,389	-0.02%
2020/12/02	1	90.50	0.7	91.58	90.50	0.3	1,377	0.02%
2020/12/01	0	0.00	0.1	91.50	90.80	-0.1	1,375	-0.01%
2020/11/30	4	94.60	5.9	94.48	92.80	-1.9	1,365	-0.14%
2020/11/27	0.3	90.90	5	91.90	92.00	-4.7	1,341	-0.35%
2020/11/25	2	88.40	0.3	89.12	88.40	1.7	1,328	0.13%
2020/11/24	0	0.00	0.1	90.75	89.50	-0.1	1,322	-0.01%
2020/11/23	0	0.00	0.2	89.07	88.40	-0.2	1,316	-0.02%
2020/11/20	1	88.30	0	0.00	89.00	1	1,314	0.08%
2020/11/19	0	0.00	0	89.50	88.50	0	1,315	0.00%
2020/11/18	2	88.80	0	89.90	88.80	2	1,320	0.15%
2020/11/17	1	89.50	0	90.63	89.10	1	1,323	0.08%
2020/11/16	5	90.32	5	91.30	90.20	0	1,356	0.00%
2020/11/13	0	0.00	5.2	89.98	90.90	-5.2	1,389	-0.38%
2020/11/12	1	89.00	2	89.91	89.00	-1	1,446	-0.07%
2020/11/11	0	94.00	0.1	95.80	94.80	-0.1	1,411	-0.01%
2020/11/10	0	0.00	1.3	96.00	94.50	-1.3	1,435	-0.09%
2020/11/09	1	94.50	16	94.94	94.40	-15	1,427	-1.05%
2020/11/06	6	92.77	6.5	96.76	92.70	-0.5	1,419	-0.03%
2020/11/04	0	0.00	1	94.20	93.00	-1	1,383	-0.07%
2020/11/03	4	92.95	3	93.10	92.60	1	1,373	0.07%
2020/11/02	1	92.60	28	91.33	92.10	-27	1,364	-1.98%
2020/10/30	10	92.10	47	93.62	92.10	-37	1,359	-2.72%
2020/10/29	0	0.00	20	94.70	94.60	-20	1,346	-1.48%
2020/10/28	0	0.00	4	94.63	94.40	-4	1,335	-0.30%
2020/10/27	0	0.00	3	96.90	96.60	-3	1,314	-0.23%
2020/10/26	5	98.30	13	97.72	97.10	-8	1,301	-0.61%
2020/10/23	9	97.50	6	99.43	97.50	3	1,280	0.23%
2020/10/22	2	100.10	1	103.00	100.50	1	1,243	0.08%
2020/10/20	0	0.00	5	94.40	95.50	-5	1,135	-0.44%
2020/10/16	19	94.21	24	97.02	93.50	-5	1,110	-0.45%
2020/10/15	18	96.50	0	0.00	96.60	18	1,073	1.68%
2020/10/14	9	97.03	9	96.16	96.50	0	1,043	0.00%
2020/10/13	0	0.00	3	92.67	94.50	-3	963	-0.31%
2020/10/12	1	87.90	1	88.40	88.00	0	868	0.00%
2020/10/08	0	0.00	1	82.80	82.70	-1	820	-0.12%
2020/10/07	1	81.80	0	0.00	81.60	1	852	0.12%
2020/10/05	0	0.00	10	81.00	81.20	-10	958	-1.04%
2020/09/28	1	77.80	1	78.80	80.10	0	964	0.00%
2020/09/23	1	82.10	0	0.00	79.00	1	942	0.11%
2020/09/22	0	0.00	1	81.00	81.60	-1	911	-0.11%
2020/09/21	0	0.00	1	81.00	80.80	-1	897	-0.11%
2020/09/17	1	80.40	2	79.35	79.90	-1	837	-0.12%
2020/09/15	1	76.30	1	76.70	76.20	0	796	0.00%
2020/09/14	0	0.00	2	74.75	75.70	-2	794	-0.25%
2020/09/11	1	73.70	0	0.00	73.30	1	793	0.13%
2020/09/10	0	74.00	1	74.40	73.90	-1	793	-0.13%
2020/09/09	1	73.10	0	0.00	74.00	1	813	0.12%
2020/09/04	1	75.80	0	0.00	76.00	1	819	0.12%
2020/09/02	0	0.00	1	78.60	77.50	-1	831	-0.12%
2020/09/01	0	0.00	1	76.50	76.60	-1	832	-0.12%
2020/08/31	1	76.00	0	0.00	76.00	1	858	0.12%
2020/08/25	0	0.00	1	76.50	75.90	-1	881	-0.11%
2020/08/24	1	75.50	0	0.00	75.50	1	881	0.11%
2020/08/21	0	0.00	1	76.60	76.50	-1	877	-0.11%
2020/08/20	2	78.70	1	76.00	75.30	1	878	0.11%
2020/08/19	10	82.00	7.7	81.20	80.50	2.3	848	0.27%
2020/08/18	8	81.70	11	81.61	82.00	-3	818	-0.37%
2020/08/14	0	0.00	2	75.75	78.70	-2	754	-0.27%
2020/08/13	0	0.00	1	75.40	74.20	-1	723	-0.14%
2020/08/06	1	74.10	0	0.00	73.80	1	725	0.14%
2020/08/05	3	75.00	1	74.50	75.10	2	726	0.28%
2020/08/04	1	73.20	0	0.00	73.10	1	729	0.14%
2020/07/28	0	0.00	1	75.30	73.00	-1	739	-0.14%
2020/07/27	2	74.55	1	75.20	74.60	1	731	0.14%
2020/07/24	1	76.40	4	76.40	75.80	-3	723	-0.41%
2020/07/22	1	78.20	3	79.03	78.20	-2	704	-0.28%
2020/07/21	2	78.85	1	78.20	77.80	1	715	0.14%
2020/07/20	0	0.00	1	77.10	77.30	-1	708	-0.14%
2020/07/17	1	76.60	0	0.00	76.30	1	708	0.14%
2020/07/16	1	77.20	0	0.00	78.90	1	708	0.14%
2020/07/15	2	79.80	2	78.10	77.80	0	712	0.00%
2020/07/14	3	77.53	2	78.40	77.60	1	698	0.14%
2020/07/13	11	82.14	319	86.26	81.00	-308	665	-46.30%	大賣/鉅額交易
2020/07/10	310	78.60	0	0.00	78.60	310	555	55.82%	大買/鉅額交易
2020/07/07	3	65.63	0	0.00	65.00	3	547	0.55%
2020/07/06	0	0.00	1	67.40	67.50	-1	537	-0.19%
2020/07/02	0	0.00	3	65.63	65.50	-3	535	-0.56%
2020/07/01	1	65.90	0	0.00	65.60	1	535	0.19%
2020/06/29	1	65.10	1	64.90	64.80	0	535	0.00%
2020/06/18	0	0.00	1	66.70	66.50	-1	544	-0.18%
2020/06/17	2	66.20	0	0.00	66.10	2	543	0.37%
2020/06/16	1	66.60	0	0.00	66.80	1	542	0.18%
2020/06/15	1	67.00	4	67.80	66.80	-3	548	-0.55%
2020/06/12	0	0.00	2	65.50	66.10	-2	531	-0.38%
2020/06/11	1	64.10	0	0.00	63.80	1	527	0.19%
2020/06/08	2	65.20	0	0.00	65.00	2	535	0.37%
2020/06/05	1	66.30	1	66.60	66.30	0	523	0.00%
2020/06/04	2	67.70	2	66.95	67.30	0	508	0.00%
2020/06/03	0	0.00	1	64.60	65.70	-1	486	-0.21%
2020/05/25	0	0.00	7	64.10	63.90	-7	443	-1.58%
2020/05/21	1	63.60	2	63.10	64.00	-1	430	-0.23%
2020/05/14	1	61.70	25.8	61.61	61.60	-24.8	409	-6.06%
2020/05/12	1	62.60	1	63.30	62.50	0	409	0.00%
2020/05/11	2	63.40	0	0.00	63.50	2	407	0.49%
2020/05/08	0	0.00	2	62.70	63.10	-2	400	-0.50%
2020/05/07	0	0.00	1	61.90	61.90	-1	393	-0.25%
2020/05/04	1	60.80	0	0.00	60.70	1	383	0.26%
2020/04/30	0	0.00	1	61.30	61.50	-1	381	-0.26%
2020/04/27	1	60.50	0	0.00	60.70	1	382	0.26%
2020/04/23	8	60.88	0	0.00	60.90	8	378	2.12%
2020/04/22	0	0.00	1	64.90	65.50	-1	363	-0.28%
2020/04/21	0	0.00	4	64.40	64.20	-4	350	-1.14%
2020/04/20	0	0.00	1	63.90	65.10	-1	338	-0.30%
2020/04/17	8	63.88	13	64.67	63.80	-5	329	-1.52%
2020/04/16	2	64.40	2	63.90	64.90	0	313	0.00%
2020/04/15	4	63.40	1	62.90	63.90	3	305	0.98%
2020/04/13	0	0.00	2	59.65	61.00	-2	294	-0.68%
2020/04/08	4	59.58	0	0.00	59.90	4	301	1.33%
2020/04/07	1	57.40	0	0.00	57.80	1	294	0.34%
2020/04/01	1	55.20	0	0.00	55.40	1	289	0.35%
2020/03/30	1	53.40	0	0.00	54.90	1	289	0.35%
2020/03/27	2	54.60	1	54.90	54.50	1	287	0.35%
2020/03/26	2	54.00	0	0.00	54.10	2	288	0.69%
2020/03/25	3	54.13	0	0.00	53.10	3	284	1.06%
2020/03/19	1	46.90	0	0.00	47.05	1	281	0.36%
2020/03/16	0	0.00	2	53.65	53.00	-2	270	-0.74%
2020/03/13	1	52.80	0	0.00	54.30	1	268	0.37%
2020/03/03	1	63.30	0	0.00	62.80	1	264	0.38%
2020/02/20	2	65.90	0	0.00	65.90	2	277	0.72%
2020/02/13	0	0.00	1	65.30	64.90	-1	282	-0.35%
2020/02/12	0	0.00	2	63.40	63.80	-2	287	-0.70%
2020/02/07	1	62.10	0	0.00	61.80	1	314	0.32%
2020/02/06	0	0.00	1	62.80	63.30	-1	316	-0.32%
2020/02/05	2	61.95	0	0.00	61.60	2	320	0.62%
2020/02/03	0	62.00	0	0.00	61.80	0	339	0.00%
2020/01/16	0	0.00	1	67.90	67.40	-1	557	-0.18%
2020/01/13	0	0.00	5	67.10	67.00	-5	570	-0.88%
2020/01/07	1	66.90	0	0.00	66.30	1	576	0.17%
2020/01/03	0	0.00	3	68.53	68.80	-3	575	-0.52%
2020/01/02	0	0.00	1	67.00	67.20	-1	572	-0.17%
2019/12/25	0	0.00	3	67.07	67.00	-3	593	-0.51%
2019/12/23	1	65.50	0	0.00	65.80	1	608	0.16%
2019/12/13	1	66.30	0	0.00	66.30	1	618	0.16%
2019/12/06	0	0.00	1	67.90	67.30	-1	639	-0.16%
2019/12/05	1	66.90	19	66.87	67.00	-18	642	-2.80%
2019/12/03	0	0.00	8	66.16	66.20	-8	665	-1.20%
2019/12/02	6	66.32	0	0.00	66.30	6	667	0.90%
2019/11/28	0	0.00	9	68.91	68.50	-9	677	-1.33%
2019/11/27	0	0.00	7	68.46	69.30	-7	685	-1.02%
2019/11/21	1	66.50	1	67.40	67.80	0	702	0.00%
2019/11/19	0	0.00	1	67.90	67.70	-1	724	-0.14%
2019/11/18	1	66.80	0	0.00	66.90	1	730	0.14%
2019/11/15	0	0.00	1	68.10	67.50	-1	746	-0.13%
2019/11/12	7	66.80	0	0.00	66.80	7	749	0.93%
2019/11/11	1	67.60	2	68.50	66.80	-1	749	-0.13%
2019/11/08	6	68.88	1	68.90	69.50	5	739	0.68%
2019/11/05	1	67.70	0	0.00	67.90	1	728	0.14%
2019/11/01	0	0.00	3	68.20	67.60	-3	743	-0.40%
2019/10/31	2	68.75	0	0.00	68.50	2	758	0.26%
2019/10/30	3	71.90	0	0.00	70.20	3	746	0.40%
2019/10/29	1	69.10	1	70.40	70.00	0	733	0.00%
2019/10/28	12	72.55	0	0.00	70.50	12	717	1.67%
2019/10/25	6	72.47	40	72.76	72.50	-34	685	-4.96%
2019/10/24	33	68.97	15	69.80	69.70	18	595	3.02%
2019/10/16	1	66.00	0	0.00	66.60	1	604	0.17%
2019/10/08	4	68.00	14	68.85	66.70	-10	690	-1.45%
2019/10/04	4	70.10	1	69.50	70.40	3	825	0.36%
2019/10/03	9	68.00	1	68.50	69.00	8	875	0.91%
2019/10/02	0	0.00	1	68.70	68.40	-1	915	-0.11%
2019/09/27	3	68.07	0	0.00	67.30	3	919	0.33%
2019/09/26	0	0.00	5	69.96	68.60	-5	922	-0.54%
2019/09/25	1	67.60	20	67.92	67.80	-19	917	-2.07%
2019/09/24	17	68.26	1	68.70	68.60	16	919	1.74%
2019/09/20	0	0.00	1	66.90	66.20	-1	914	-0.11%
2019/09/19	2	66.20	0	0.00	66.50	2	913	0.22%
2019/09/17	1	67.50	0	0.00	67.40	1	905	0.11%
2019/09/10	0	0.00	2	68.35	67.90	-2	907	-0.22%
2019/09/09	6	67.08	0	0.00	66.80	6	889	0.67%
2019/09/06	7	68.36	0	0.00	67.60	7	882	0.79%
2019/09/05	0	0.00	2	68.00	67.50	-2	861	-0.23%
2019/09/03	1	66.30	1	67.30	66.30	0	846	0.00%
2019/08/30	15	66.37	3	65.80	66.00	12	823	1.46%
2019/08/29	23	65.37	0	0.00	65.50	23	807	2.85%
2019/08/28	0	0.00	2	64.25	64.80	-2	789	-0.25%
2019/08/27	2	62.95	1	63.90	62.90	1	782	0.13%
2019/08/26	1	63.00	0	0.00	62.70	1	777	0.13%
2019/08/22	1	63.80	16	64.64	65.00	-15	763	-1.96%
2019/08/21	1	62.40	0	0.00	62.90	1	743	0.13%
2019/08/20	1	63.10	3	61.93	63.20	-2	733	-0.27%
2019/08/16	30	59.61	0	0.00	59.00	30	713	4.20%
2019/08/15	7	59.26	0	0.00	59.20	7	707	0.99%
2019/08/14	0	0.00	1	61.40	61.50	-1	701	-0.14%
2019/08/13	9	60.63	0	0.00	60.80	9	700	1.28%
2019/08/12	0	0.00	1	61.00	61.00	-1	704	-0.14%
2019/08/07	11	59.05	0	0.00	58.80	11	696	1.58%
2019/08/06	6	59.13	60	59.45	60.10	-54	687	-7.85%
2019/08/02	0	0.00	3	61.60	62.70	-3	671	-0.45%
2019/08/01	6	64.00	5	63.94	63.50	1	650	0.15%
2019/07/31	0	0.00	73	64.97	65.10	-73	645	-11.31%
2019/07/30	0	0.00	22	65.06	64.30	-22	642	-3.43%
2019/07/26	0	0.00	1	65.50	65.00	-1	632	-0.16%
2019/07/23	0	0.00	151	66.37	66.50	-151	619	-24.36%	大賣/鉅額交易
2019/07/22	0	0.00	140	66.67	66.00	-140	607	-23.04%	大賣/鉅額交易
2019/07/19	26	68.58	26	67.72	67.70	0	609	0.00%
2019/07/18	20	68.32	20	67.64	67.50	0	632	0.00%
2019/07/17	0	0.00	5	67.70	67.50	-5	621	-0.80%
2019/07/16	6	68.22	0	0.00	68.40	6	610	0.98%
2019/07/15	3	69.80	2	70.75	69.10	1	597	0.17%
2019/07/12	0	0.00	1	69.10	69.10	-1	557	-0.18%
2019/07/11	2	68.10	1	68.70	68.80	1	530	0.19%
2019/07/10	281	69.35	5	69.22	69.00	276	473	58.32%	大買/鉅額交易
2019/07/09	4	63.93	5	64.18	64.30	-1	373	-0.27%
2019/07/08	32	61.42	29	61.06	61.60	3	308	0.97%
2019/07/04	3	57.10	0	0.00	56.70	3	266	1.13%
2019/07/03	0	0.00	7	59.80	59.50	-7	262	-2.66%
2019/06/28	0	0.00	9	59.00	59.00	-9	243	-3.70%
2019/06/25	1	58.00	0	0.00	58.00	1	237	0.42%
2019/06/24	1	58.10	0	0.00	58.70	1	235	0.43%
2019/05/21	2	54.00	0	0.00	54.20	2	230	0.87%
2019/05/20	0	0.00	2	54.10	53.90	-2	230	-0.87%
2019/05/16	38	55.47	0	0.00	55.50	38	229	16.57%
2019/05/15	27	55.18	0	0.00	55.40	27	228	11.84%
2019/05/14	44	54.70	0	0.00	54.80	44	227	19.33%
2019/05/13	29	55.14	0	0.00	55.20	29	225	12.88%
2019/05/10	82	55.71	0	0.00	56.00	82	222	36.86%
2019/05/09	2	56.60	0	0.00	56.20	2	215	0.93%
2019/05/07	5	57.30	1	57.30	57.10	4	213	1.87%
2019/05/06	6	57.37	3	57.43	57.30	3	211	1.42%
2019/04/29	10	57.31	0	0.00	57.10	10	202	4.94%
2019/04/24	6	61.30	11	60.89	61.30	-5	158	-3.16%
2019/04/03	0	0.00	9	55.50	55.70	-9	94	-9.50%
2019/04/01	1	55.60	0	0.00	55.50	1	92	1.08%
2019/03/21	2	56.00	1	56.10	56.00	1	87	1.15%
2019/03/20	3	56.30	0	0.00	56.10	3	86	3.45%
2019/03/19	0	0.00	5	56.18	56.40	-5	86	-5.78%
2019/03/18	1	55.20	0	0.00	55.40	1	84	1.18%
2019/03/14	0	0.00	5	54.16	54.20	-5	83	-6.01%
2019/03/11	5	54.40	0	0.00	54.00	5	87	5.74%
2019/02/15	84	56.01	0	0.00	55.50	84	83	100.18%
2019/02/14	5	56.72	0	0.00	56.90	5	80	6.20%
2019/02/13	37	56.49	0	0.00	56.60	37	82	44.88%
2019/02/12	22	56.36	0	0.00	56.40	22	82	26.72%
2019/02/11	11	56.45	0	0.00	56.30	11	82	13.39%
2019/01/30	11	56.21	0	0.00	56.50	11	81	13.47%
2019/01/29	13	56.42	0	0.00	56.00	13	82	15.78%
2019/01/24	3	55.73	0	0.00	55.80	3	84	3.54%
2019/01/14	0	0.00	7	55.87	55.90	-7	101	-6.90%
2019/01/08	10	55.00	0	0.00	55.10	10	104	9.54%
2019/01/07	8	55.05	0	0.00	55.10	8	106	7.49%
2018/12/28	6	54.58	0	0.00	54.20	6	149	4.01%
2018/12/27	4	54.10	0	0.00	54.00	4	155	2.58%
2018/12/25	12	54.03	0	0.00	54.00	12	157	7.64%
2018/12/24	3	54.30	0	0.00	54.20	3	157	1.91%
2018/12/21	2	54.00	0	0.00	54.30	2	159	1.26%
2018/12/20	11	54.34	0	0.00	54.10	11	161	6.79%
2018/12/19	6	55.03	0	0.00	54.80	6	164	3.65%
2018/12/18	14	55.32	0	0.00	55.00	14	164	8.51%
2018/12/17	4	56.20	0	0.00	56.40	4	166	2.40%
2018/12/14	5	55.90	0	0.00	55.80	5	169	2.95%
2018/12/13	24	56.20	0	0.00	55.80	24	170	14.04%
2018/12/11	26	54.83	0	0.00	54.50	26	173	15.00%
2018/11/29	2	55.30	0	0.00	55.30	2	203	0.98%
2018/11/01	1	51.50	0	0.00	52.40	1	239	0.42%
2018/10/29	51	53.58	1	51.70	51.30	50	238	20.95%
2018/10/26	28	51.06	0	0.00	50.80	28	240	11.64%
2018/10/25	36	50.94	0	0.00	51.00	36	239	15.02%
2018/10/24	11	52.12	0	0.00	52.00	11	239	4.60%
2018/10/23	17	52.98	0	0.00	52.60	17	242	7.00%
2018/10/22	18	52.98	0	0.00	53.50	18	242	7.42%
2018/10/19	12	51.63	0	0.00	52.10	12	242	4.95%
2018/10/17	17	51.75	3	51.90	51.70	14	243	5.76%
2018/10/16	24	51.73	0	0.00	51.20	24	244	9.82%
2018/10/15	36	51.56	0	0.00	51.30	36	245	14.68%
2018/10/12	63	51.46	0	0.00	52.00	63	243	25.93%
2018/10/11	169	50.79	0	0.00	50.50	169	240	70.21%	大買/鉅額交易
2018/10/09	61	54.07	0	0.00	53.90	61	228	26.65%
2018/10/08	155	54.01	4	53.90	55.00	151	224	67.17%	大買/鉅額交易
2018/10/05	1	57.20	0	0.00	57.10	1	212	0.47%
2018/09/19	1	58.80	50	58.95	58.80	-49	283	-17.27%
2018/09/17	0	0.00	101	58.90	58.80	-101	309	-32.60%	大賣/鉅額交易
2018/09/14	0	0.00	100	59.58	59.70	-100	314	-31.75%
2018/09/13	0	0.00	150	59.67	59.20	-150	322	-46.50%	大賣/鉅額交易
2018/09/12	42	59.18	141	59.14	59.10	-99	336	-29.39%	大賣/
2018/09/11	52	59.35	0	0.00	59.30	52	347	14.96%
2018/09/10	116	59.69	0	0.00	59.60	116	356	32.54%	大買/鉅額交易
2018/09/07	157	61.15	0	0.00	61.00	157	355	44.15%	大買/鉅額交易
2018/09/06	70	63.38	0	0.00	63.00	70	357	19.57%
2018/09/05	57	64.93	0	0.00	64.10	57	369	15.42%
2018/09/04	53	65.87	1	65.70	65.50	52	397	13.10%
2018/09/03	289	66.58	0	0.00	66.90	289	453	63.72%	大買/鉅額交易
2018/08/31	17	65.09	0	0.00	68.40	17	555	3.06%
2018/08/30	24	65.68	0	0.00	65.60	24	578	4.15%
2018/08/29	17	64.95	0	0.00	65.20	17	635	2.67%
2018/08/28	14	64.27	0	0.00	64.20	14	643	2.18%
2018/08/27	18	63.68	0	0.00	63.90	18	649	2.77%
2018/08/24	35	63.79	1	63.50	63.50	34	654	5.19%
2018/08/23	26	64.79	1	64.50	64.50	25	666	3.75%
2018/08/22	16	65.31	1	65.50	65.10	15	676	2.22%
2018/08/21	9	65.57	0	0.00	65.40	9	691	1.30%
2018/08/20	4	65.73	0	0.00	65.20	4	732	0.55%
2018/08/17	29	65.84	0	0.00	65.40	29	761	3.81%
2018/08/16	44	64.31	0	0.00	64.60	44	761	5.78%
2018/08/14	1	66.00	0	0.00	65.50	1	770	0.13%
2018/08/13	0	0.00	1	64.90	65.00	-1	770	-0.13%
2018/08/10	1	66.70	3	66.10	66.10	-2	765	-0.26%
2018/08/08	78	65.29	0	0.00	65.20	78	769	10.14%
2018/08/02	0	0.00	10	65.54	65.30	-10	785	-1.27%
2018/07/13	0	0.00	1	70.30	69.80	-1	806	-0.12%
2018/07/12	1	68.60	0	0.00	69.60	1	806	0.12%
2018/07/10	2	66.60	0	0.00	66.80	2	802	0.25%
2018/07/06	0	0.00	2	67.90	68.20	-2	803	-0.25%
2018/07/05	7	69.09	0	0.00	68.50	7	791	0.88%
2018/06/27	2	73.20	0	0.00	71.30	2	775	0.26%
2018/06/21	0	0.00	1	72.60	74.00	-1	759	-0.13%
2018/06/20	1	71.20	0	0.00	72.60	1	752	0.13%
2018/06/14	0	0.00	2	74.15	74.30	-2	795	-0.25%
2018/06/13	2	73.60	2	74.35	73.70	0	814	0.00%
2018/06/12	13	74.64	1	74.70	74.50	12	907	1.32%
2018/06/11	1	74.70	0	0.00	76.40	1	946	0.11%
2018/06/08	3	74.10	9	74.36	72.60	-6	887	-0.68%
2018/06/06	0	0.00	201	70.17	70.30	-201	756	-26.58%	大賣/鉅額交易
2018/06/05	0	0.00	2	68.50	66.40	-2	706	-0.28%
2018/05/31	1	67.30	1	69.50	66.10	0	711	0.00%
2018/05/30	0	0.00	7	66.96	68.40	-7	700	-1.00%
2018/05/29	5	66.64	0	0.00	66.80	5	690	0.72%
2018/05/28	0	0.00	11	68.88	68.10	-11	676	-1.63%
2018/05/25	7	67.90	0	0.00	67.30	7	637	1.10%
2018/05/15	0	0.00	2	63.80	65.30	-2	609	-0.33%
2018/05/03	22	62.02	3	62.40	61.70	19	597	3.18%
2018/04/30	1	60.80	4	62.40	60.80	-3	590	-0.51%
2018/04/27	6	59.60	0	0.00	59.70	6	584	1.03%
2018/04/16	0	0.00	5	63.00	63.20	-5	569	-0.88%
2018/04/13	0	0.00	6	62.47	62.30	-6	568	-1.06%
2018/04/12	2	62.80	0	0.00	62.40	2	568	0.35%
2018/04/03	2	64.85	0	0.00	65.40	2	560	0.36%
2018/04/02	5	66.54	5	66.78	66.30	0	560	0.00%
2018/03/31	4	64.90	4	66.25	67.50	0	557	0.00%
2018/03/30	4	64.73	12	65.04	64.80	-8	548	-1.46%
2018/03/29	4	64.20	7	63.93	64.10	-3	544	-0.55%
2018/03/28	16	63.50	1	63.50	63.60	15	540	2.78%
2018/03/27	2	65.10	0	0.00	65.00	2	533	0.38%
2018/03/23	1	62.20	0	0.00	63.00	1	514	0.19%
2018/03/22	1	64.50	0	0.00	64.10	1	503	0.20%
2018/03/21	4	67.58	0	0.00	67.10	4	476	0.84%
2018/03/20	0	0.00	2	67.90	67.40	-2	456	-0.44%
2018/03/19	1	67.90	0	0.00	68.00	1	424	0.24%
2018/03/16	7	69.13	9	69.12	69.50	-2	392	-0.51%
2018/03/15	1	63.00	47	65.20	64.60	-46	282	-16.30%
2018/03/13	2	60.00	0	0.00	60.00	2	210	0.95%
2018/03/09	10	61.26	0	0.00	61.10	10	206	4.85%
2018/03/06	2	60.10	1	60.90	60.40	1	184	0.54%
2018/02/23	0	0.00	2	59.30	59.50	-2	162	-1.23%
2018/02/02	0	0.00	2	57.25	57.50	-2	132	-1.51%
2018/01/25	1	55.30	0	0.00	55.40	1	120	0.83%
2018/01/09	0	0.00	68	55.51	55.40	-68	112	-60.33%
2018/01/03	0	0.00	1	58.60	57.80	-1	103	-0.96%