高端疫苗 (6547)-統一券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
52.0
漲跌
▼0.5
漲幅
-0.95%
成交量
933張
產業
上櫃生技醫療類股
711人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

高端疫苗 (6547)籌碼相關－統一券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	4	52.65	2	52.40	52.50	2	1,468	0.14%
2024/04/23	0	0.00	12	50.11	50.30	-12	1,484	-0.81%
2024/04/22	0	0.00	15	49.05	49.15	-15	1,492	-1.01%
2024/04/15	2	50.60	0	51.70	50.70	2	1,585	0.13%
2024/04/12	2	52.30	0	52.20	52.20	2	1,571	0.13%
2024/04/09	2	51.95	0	0.00	52.10	2	1,581	0.13%
2024/04/08	0.5	51.70	1	51.90	51.70	-0.5	1,598	-0.03%
2024/04/03	1	51.80	8	52.01	51.80	-7	1,598	-0.44%
2024/04/02	10	52.14	4	52.10	52.40	6	1,596	0.38%
2024/04/01	12	52.94	0	0.00	52.90	12	1,587	0.76%
2024/03/26	1	52.00	0	0.00	52.00	1	1,596	0.06%
2024/03/25	0	53.55	3	53.33	53.50	-3	1,596	-0.19%
2024/03/22	0	0.00	1	51.80	53.00	-1	1,597	-0.06%
2024/03/15	0	0.00	2	54.70	54.80	-2	1,612	-0.12%
2024/03/14	0	0.00	2	53.80	54.00	-2	1,693	-0.12%
2024/03/13	2	56.10	8	54.66	54.00	-6	1,702	-0.35%
2024/03/12	0	0.00	11	55.62	55.70	-11	1,718	-0.64%
2024/03/11	0	56.70	2	56.10	55.20	-2	1,733	-0.12%
2024/03/08	0	0.00	2	57.50	57.50	-2	1,760	-0.11%
2024/03/07	0	0.00	4	58.40	59.30	-4	1,806	-0.22%
2024/02/22	0	0.00	8	60.83	60.80	-8	1,859	-0.43%
2024/02/20	3	62.30	3	62.70	62.30	0	1,862	0.00%
2024/02/16	2	62.50	2	61.00	62.50	0	1,890	0.00%
2024/02/15	0	0.00	12	62.40	61.80	-12	1,890	-0.63%
2024/02/05	17	65.09	5	64.94	65.30	12	1,870	0.64%
2024/02/02	0	0.00	6	59.23	60.10	-6	1,786	-0.34%
2024/02/01	0	0.00	2	60.10	60.00	-2	1,789	-0.11%
2024/01/26	0	0.00	2	60.90	60.90	-2	1,825	-0.11%
2024/01/25	1	62.50	0	0.00	61.40	1	1,817	0.06%
2024/01/22	0	0.00	3	63.20	63.00	-3	1,810	-0.17%
2024/01/19	2	63.10	4	64.35	63.10	-2	1,816	-0.11%
2024/01/18	4	65.38	4	67.53	65.40	0	1,776	0.00%
2024/01/17	2	68.80	8	67.48	67.20	-6	1,764	-0.34%
2024/01/16	1	68.00	2	68.00	67.00	-1	1,741	-0.06%
2024/01/15	5	69.64	2	69.80	68.60	3	1,750	0.17%
2024/01/12	1	68.20	3.5	66.85	68.00	-2.5	1,705	-0.15%
2024/01/11	31	65.79	37	64.70	65.30	-6	1,683	-0.36%
2024/01/09	0	0.00	4	67.55	67.10	-4	1,676	-0.24%
2024/01/04	0	0.00	2	67.90	67.70	-2	1,713	-0.12%
2024/01/03	1	68.60	2	68.60	68.30	-1	1,768	-0.06%
2024/01/02	1	68.70	0	0.00	68.50	1	1,817	0.06%
2023/12/26	2	69.50	0	0.00	69.90	2	1,907	0.10%
2023/12/21	2	69.50	0	0.00	69.40	2	1,938	0.10%
2023/12/20	0	0.00	1	70.20	69.80	-1	1,939	-0.05%
2023/12/19	0	69.70	0	0.00	69.20	0	1,942	0.00%
2023/12/18	2	69.30	0	0.00	69.30	2	1,946	0.10%
2023/12/15	4	69.70	0	0.00	69.70	4	1,946	0.21%
2023/12/12	4	71.28	7	70.43	70.60	-3	1,971	-0.15%
2023/12/11	2	71.70	0	0.00	71.10	2	1,981	0.10%
2023/12/08	0	0.00	0.1	75.00	75.80	-0.1	1,950	0.00%
2023/12/07	6	76.07	3	75.60	75.00	3	1,977	0.15%
2023/12/06	6	74.80	8	75.48	74.80	-2	2,015	-0.10%
2023/12/05	0	0.00	2	73.40	75.90	-2	2,026	-0.10%
2023/12/04	1	76.30	4	75.35	74.80	-3	1,996	-0.15%
2023/12/01	0	0.00	2	73.00	72.70	-2	1,987	-0.10%
2023/11/30	4.5	71.67	22	71.67	71.90	-17.5	2,096	-0.84%
2023/11/28	8	70.70	8	70.50	70.70	0	2,705	0.00%
2023/11/27	2	70.70	8	70.30	69.80	-6	2,958	-0.20%
2023/11/24	0	0.00	1	68.70	68.70	-1	2,948	-0.03%
2023/11/22	5	67.90	0	0.00	67.90	5	2,972	0.17%
2023/11/17	11	67.83	0	0.00	67.60	11	3,003	0.37%
2023/11/16	7	69.07	30.1	69.20	67.70	-23.1	3,000	-0.77%
2023/11/15	0	0.00	30	69.62	69.10	-30	3,000	-1.00%
2023/11/14	2	69.50	0	0.00	69.50	2	3,011	0.07%
2023/11/13	2	69.95	2	71.05	69.60	0	3,025	0.00%
2023/11/10	2	71.10	6	71.33	70.70	-4	3,039	-0.13%
2023/11/09	5	73.64	2	73.90	72.00	3	3,059	0.10%
2023/11/08	5	73.18	8	73.10	72.80	-3	3,140	-0.10%
2023/11/07	1	73.40	5	73.68	72.90	-4	3,233	-0.12%
2023/11/06	2.1	73.48	0	0.00	73.10	2.1	3,228	0.06%
2023/11/01	10	69.80	8	70.60	69.70	2	3,206	0.06%
2023/10/31	1	71.10	0	0.00	69.60	1	3,219	0.03%
2023/10/30	4	70.60	4	71.30	70.60	0	3,232	0.00%
2023/10/27	16	70.34	4	70.00	70.80	12	3,249	0.37%
2023/10/23	5	70.78	1	71.60	70.50	4	3,266	0.12%
2023/10/20	0	0.00	4	69.20	68.70	-4	3,254	-0.12%
2023/10/19	12	70.48	0	0.00	70.20	12	3,244	0.37%
2023/10/18	5	69.90	0	0.00	69.70	5	3,254	0.15%
2023/10/13	7	73.40	0	0.00	72.70	7	3,238	0.22%
2023/10/11	4	73.00	0	0.00	72.10	4	3,236	0.12%
2023/10/06	1	76.60	2	74.85	76.20	-1	3,216	-0.03%
2023/10/05	3	74.00	4	73.77	74.00	-1	3,163	-0.03%
2023/10/03	0	0.00	8	75.80	74.00	-8	3,151	-0.25%
2023/10/02	4	72.93	0	0.00	73.60	4	3,077	0.13%
2023/09/28	14	72.80	14	73.60	72.80	0	3,076	0.00%
2023/09/27	23	72.84	15	72.00	73.50	8	3,073	0.26%
2023/09/25	8	73.30	8	72.80	73.30	0	3,057	0.00%
2023/09/22	14	72.59	10	72.10	72.90	4	3,063	0.13%
2023/09/21	12	72.23	12	72.60	72.10	0	3,087	0.00%
2023/09/20	8	73.04	7	73.70	73.00	1	3,081	0.03%
2023/09/19	9	73.66	8	72.90	73.70	1	3,079	0.03%
2023/09/18	2	74.10	5	73.42	72.60	-3	3,054	-0.10%
2023/09/15	1	74.40	1	74.00	73.50	0	3,046	0.00%
2023/09/13	14	73.71	14	70.64	73.90	0	3,015	0.00%
2023/09/12	10	70.00	10	71.90	70.00	0	2,982	0.00%
2023/09/11	59	72.04	62	74.15	72.00	-3	2,948	-0.10%
2023/09/08	26	73.49	27	73.51	73.40	-1	2,883	-0.03%
2023/09/07	0.8	73.00	0.1	73.20	72.70	0.7	2,863	0.03%
2023/09/06	24	72.95	15	73.83	72.50	9	2,844	0.32%
2023/09/05	87	72.13	36	71.63	72.70	51	2,784	1.83%
2023/09/04	4	73.62	5.5	73.37	72.70	-1.5	2,640	-0.06%
2023/09/01	250	79.44	1,213.8	79.37	77.60	-963.8	2,495	-38.61%	大買/大賣/鉅額交易
2023/08/31	1,463	76.30	1,867	76.29	76.30	-404	2,029	-19.91%	大買/大賣/鉅額交易
2023/08/30	1,258	69.40	29	69.40	69.40	1,229	1,765	69.61%	大買/鉅額交易
2023/08/29	1	62.50	7	63.20	63.10	-6	1,747	-0.34%
2023/08/28	0	0.00	1	61.30	61.60	-1	1,725	-0.06%
2023/08/24	3	62.30	0	0.00	61.20	3	1,739	0.17%
2023/08/23	2	64.10	3	63.40	62.30	-1	1,741	-0.06%
2023/08/22	22	62.83	23	63.57	62.80	-1	1,736	-0.06%
2023/08/21	1	63.10	2	63.40	63.00	-1	1,769	-0.06%
2023/08/18	2	62.70	0.4	62.17	61.00	1.7	1,762	0.09%
2023/08/17	27	62.57	23.2	62.60	62.50	3.9	1,804	0.21%
2023/08/16	37.5	63.17	27	63.00	63.50	10.5	1,798	0.58%
2023/08/15	4	63.10	16	63.12	63.40	-12	1,778	-0.67%
2023/08/14	10	62.51	9	63.37	62.70	1	1,747	0.06%
2023/08/11	11	62.05	11	62.83	62.50	0	1,653	0.00%
2023/08/09	0	0.00	2	59.00	59.10	-2	1,572	-0.13%
2023/08/08	2	60.00	0	0.00	59.10	2	1,592	0.13%
2023/08/01	1	56.80	0	0.00	57.00	1	1,638	0.06%
2023/07/31	0	0.00	3	58.73	57.00	-3	1,660	-0.18%
2023/07/28	10	58.38	0	0.00	58.40	10	1,657	0.60%
2023/07/27	1	59.30	0	0.00	58.80	1	1,682	0.06%
2023/07/26	8	59.58	0	0.00	58.70	8	1,689	0.47%
2023/07/25	5	60.32	6	60.30	60.20	-1	1,692	-0.06%
2023/07/24	0	0.00	10	60.70	60.20	-10	1,705	-0.59%
2023/07/21	4	62.33	6	61.28	60.40	-2	1,724	-0.12%
2023/07/20	2	61.15	1	60.50	61.70	1	1,745	0.06%
2023/07/19	31	61.16	36	61.01	60.90	-5	1,827	-0.27%
2023/07/18	3	59.80	14	59.00	59.00	-11	1,859	-0.59%
2023/07/17	3	58.97	3	60.10	60.30	0	1,953	0.00%
2023/07/14	10	58.00	0	0.00	57.80	10	1,999	0.50%
2023/07/13	12	58.08	0	0.00	57.50	12	2,108	0.57%
2023/07/12	7	59.67	0	0.00	59.60	7	2,577	0.27%
2023/07/10	0	0.00	1.5	60.60	60.30	-1.5	2,989	-0.05%
2023/07/07	1	60.00	14	60.38	60.80	-13	2,994	-0.43%
2023/07/06	8	60.79	0	0.00	60.50	8	3,018	0.27%
2023/07/05	0	0.00	4	61.05	61.10	-4	3,025	-0.13%
2023/07/04	0	0.00	7	60.86	60.70	-7	3,061	-0.23%
2023/07/03	4	61.28	15.4	61.11	61.10	-11.4	3,076	-0.37%
2023/06/30	0	0.00	2	62.65	61.60	-2	3,072	-0.07%
2023/06/29	18	62.69	3	62.30	63.00	15	3,060	0.49%
2023/06/28	2	61.30	1	61.10	61.30	1	3,035	0.03%
2023/06/27	3	60.50	0	0.00	60.50	3	3,057	0.10%
2023/06/26	10	60.10	0	0.00	60.00	10	3,065	0.33%
2023/06/21	16	60.29	0	0.00	60.00	16	3,074	0.52%
2023/06/20	4	60.50	0	0.00	60.10	4	3,089	0.13%
2023/06/19	7	61.54	0	0.00	61.00	7	3,094	0.23%
2023/06/16	28	61.50	1	61.00	61.50	27	3,100	0.87%
2023/06/15	0	60.00	1	59.50	60.10	-1	3,091	-0.03%
2023/06/14	5	59.94	1	59.50	59.40	4	3,105	0.13%
2023/06/12	0	0.00	1	60.60	60.30	-1	3,157	-0.03%
2023/06/08	1	61.10	0	0.00	61.10	1	3,238	0.03%
2023/06/07	1	62.30	2	62.10	61.90	-1	3,353	-0.03%
2023/06/06	0	0.00	18	60.81	62.60	-18	3,492	-0.52%
2023/06/05	0	0.00	15	61.91	61.40	-15	3,513	-0.43%
2023/06/02	0	0.00	2	62.00	61.50	-2	3,541	-0.06%
2023/05/31	0	0.00	2	61.60	62.00	-2	3,607	-0.06%
2023/05/30	2	62.00	0	0.00	61.90	2	3,663	0.05%
2023/05/29	0	0.00	2	63.00	62.60	-2	3,766	-0.05%
2023/05/25	3	64.03	27	64.28	63.50	-24	3,810	-0.63%
2023/05/24	8	63.15	19	62.81	64.20	-11	3,815	-0.29%
2023/05/23	11	63.14	11	63.72	63.60	0	3,818	0.00%
2023/05/22	3	60.17	2	60.40	60.40	1	3,809	0.03%
2023/05/19	10	59.00	1	60.00	58.80	9	3,904	0.23%
2023/05/18	2	59.30	6	59.67	59.20	-4	3,913	-0.10%
2023/05/17	1	59.40	30	59.42	59.10	-29	3,946	-0.73%
2023/05/16	16	58.80	0	0.00	58.60	16	3,952	0.40%
2023/05/15	7	58.50	8	59.88	58.50	-1	4,010	-0.02%
2023/05/12	1	59.10	1	58.60	60.00	0	4,033	0.00%
2023/05/11	13	60.40	13	61.08	60.40	0	4,047	0.00%
2023/05/10	0.2	62.70	7	61.93	62.70	-6.8	4,056	-0.17%
2023/05/09	1	63.80	3	62.47	61.70	-2	4,103	-0.05%
2023/05/08	3	63.67	3	64.70	63.60	0	4,094	0.00%
2023/05/05	2	65.00	1	65.80	65.50	1	4,068	0.02%
2023/05/04	2	63.85	40	63.33	63.50	-38	4,039	-0.94%
2023/05/03	19	63.82	4	65.75	63.30	15	4,031	0.37%
2023/05/02	14	66.23	1	65.80	65.60	13	4,029	0.32%
2023/04/28	8	66.18	4	66.13	65.90	4	4,036	0.10%
2023/04/27	1	67.10	0	0.00	65.70	1	4,041	0.02%
2023/04/26	0	0.00	29	67.15	66.50	-29	4,036	-0.72%
2023/04/25	24	68.45	36	68.17	67.50	-12	4,029	-0.30%
2023/04/24	67	69.03	31	68.96	67.60	36	3,998	0.90%
2023/04/21	49	66.29	41	68.16	65.70	8	3,913	0.20%
2023/04/20	71	69.10	85.1	69.80	68.50	-14.1	3,880	-0.36%
2023/04/19	13	69.15	7	68.16	69.40	6	3,802	0.16%
2023/04/18	361	68.52	0	0.00	67.50	361	3,811	9.47%	大買/鉅額交易
2023/04/17	454	69.62	272	71.20	69.90	182	3,746	4.86%	大買/大賣/鉅額交易
2023/04/14	74.1	67.46	243.1	68.75	69.30	-169	3,283	-5.15%	大賣/鉅額交易
2023/04/13	0	0.00	1	63.00	63.00	-1	3,004	-0.03%
2023/04/12	1	57.40	0	0.00	57.30	1	3,133	0.03%
2023/04/11	30	56.67	2	56.90	56.90	28	3,152	0.89%
2023/04/10	1	58.30	0	0.00	58.10	1	3,158	0.03%
2023/04/07	3	58.87	4	59.20	59.30	-1	3,155	-0.03%
2023/04/06	7	58.61	4	58.55	58.50	3	3,158	0.09%
2023/03/31	11	57.94	2	58.00	57.90	9	3,155	0.29%
2023/03/30	3	57.63	4.5	57.52	57.80	-1.5	3,198	-0.05%
2023/03/29	5	57.20	0	0.00	57.20	5	3,240	0.15%
2023/03/28	18	57.58	9	58.58	56.80	9	3,283	0.27%
2023/03/24	6	57.90	0	0.00	57.90	6	3,271	0.18%
2023/03/23	11	56.95	3	57.50	56.80	8	3,279	0.25%
2023/03/22	0	0.00	4	58.10	57.90	-4	3,292	-0.12%
2023/03/21	4	57.45	2	56.60	57.90	2	3,297	0.06%
2023/03/20	0	0.00	8	56.30	56.70	-8	3,307	-0.24%
2023/03/17	2.1	56.89	4	56.80	56.80	-1.9	3,335	-0.06%
2023/03/16	6	57.05	0.8	56.70	56.40	5.2	3,347	0.15%
2023/03/15	41.2	59.41	25	58.35	59.50	16.2	3,367	0.48%
2023/03/14	15.2	57.30	2	57.80	57.20	13.2	3,453	0.38%
2023/03/13	0.6	57.40	12	57.57	57.00	-11.4	3,474	-0.33%
2023/03/10	9.2	61.99	159	62.52	60.40	-149.9	3,440	-4.36%	大賣/鉅額交易
2023/03/09	167	61.32	12.5	61.10	62.10	154.5	3,367	4.59%	大買/鉅額交易
2023/03/08	0	0.00	0.5	56.31	56.50	-0.5	3,287	-0.02%
2023/03/07	12	56.20	2	55.90	56.40	10	3,378	0.30%
2023/03/06	6	56.00	0	0.00	55.70	6	3,475	0.17%
2023/03/03	8	57.15	1.5	56.90	56.40	6.5	3,480	0.19%
2023/03/02	10.1	56.91	1	56.90	56.60	9.1	3,467	0.26%
2023/03/01	7	57.94	11	57.72	57.20	-4	3,427	-0.12%
2023/02/24	31	62.33	16	61.88	61.70	15	3,384	0.44%
2023/02/23	38.1	62.31	1	61.20	63.00	37.1	3,416	1.09%
2023/02/22	32	61.40	17.2	61.55	61.10	14.8	3,423	0.43%
2023/02/21	4	64.00	11	63.43	63.00	-7	3,599	-0.19%
2023/02/20	23	63.16	81	62.35	63.30	-58	3,668	-1.58%
2023/02/17	34.1	64.18	164	64.57	63.80	-130	3,653	-3.56%	大賣/鉅額交易
2023/02/16	39	67.69	58	67.43	67.10	-19	3,593	-0.53%
2023/02/15	32	67.11	1	66.90	67.70	31	3,653	0.85%
2023/02/14	29	68.36	0	0.00	68.10	29	3,696	0.78%
2023/02/13	139	69.68	29	68.83	68.20	110	3,811	2.89%	大買/鉅額交易
2023/02/10	14	73.29	71	72.79	71.50	-57	3,829	-1.49%
2023/02/09	3	75.10	15	74.03	73.50	-12	4,065	-0.30%
2023/02/08	32	75.76	93	75.46	75.20	-61	4,044	-1.51%
2023/02/07	125	77.94	29	77.00	77.20	96	4,045	2.37%	大買/
2023/02/06	7	73.86	8	73.88	73.60	-1	4,038	-0.02%
2023/02/02	12	75.05	8	74.50	75.00	4	4,114	0.10%
2023/02/01	0	0.00	2	73.70	74.30	-2	4,171	-0.05%
2023/01/31	8	73.62	1	72.10	73.40	7	4,232	0.17%
2023/01/30	3	71.77	32	72.15	71.80	-29	4,322	-0.67%
2023/01/17	0	0.00	10	71.32	71.20	-10	4,389	-0.23%
2023/01/16	128	73.32	5	72.40	73.30	123	4,494	2.74%	大買/鉅額交易
2023/01/13	4	72.68	2.4	72.28	72.00	1.6	4,632	0.03%
2023/01/12	19	71.43	23	72.47	71.00	-4	4,681	-0.09%
2023/01/11	3	73.70	8	72.85	72.50	-5	4,707	-0.11%
2023/01/10	1	72.90	5	73.80	73.20	-4	4,728	-0.08%
2023/01/09	13	74.12	11.5	75.01	75.20	1.5	4,756	0.03%
2023/01/06	10	74.67	6	73.78	72.90	4	4,788	0.08%
2023/01/05	19.1	72.70	7	73.29	73.50	12.1	4,804	0.25%
2023/01/04	3.1	69.78	1	70.80	70.80	2.1	4,912	0.04%
2023/01/03	240	67.33	1.2	67.17	67.90	238.8	4,958	4.82%	大買/鉅額交易
2022/12/30	90	65.59	56	65.50	69.50	34	4,921	0.69%
2022/12/29	18	68.06	12	67.93	68.00	6	4,795	0.13%
2022/12/28	1	72.50	8	70.19	68.60	-7	4,816	-0.15%
2022/12/27	6	73.00	7	73.13	73.00	-1	4,830	-0.02%
2022/12/26	2	73.00	5	73.94	73.00	-3	4,857	-0.06%
2022/12/23	5	71.30	6	70.45	71.10	-1	4,876	-0.02%
2022/12/22	14	70.90	16	71.36	70.90	-2	4,939	-0.04%
2022/12/21	5	71.20	11	70.65	71.20	-6	4,991	-0.12%
2022/12/20	14	72.07	44	73.89	72.00	-30	5,026	-0.60%
2022/12/19	5	76.40	16	76.27	76.40	-11	5,090	-0.22%
2022/12/16	7	77.56	9	77.24	76.30	-2	5,213	-0.04%
2022/12/15	2	80.70	2	79.00	78.60	0	5,303	0.00%
2022/12/14	31	80.75	28	79.80	80.90	3	5,426	0.06%
2022/12/13	4	80.45	0	0.00	80.00	4	5,462	0.07%
2022/12/12	9	79.30	16	80.85	79.30	-7	5,510	-0.13%
2022/12/09	27	82.67	21	82.04	82.60	6	5,613	0.11%
2022/12/08	2.1	81.96	3.4	80.83	81.80	-1.3	5,606	-0.02%
2022/12/07	7	80.61	20	80.80	79.10	-13	5,618	-0.23%
2022/12/06	26	85.35	41	84.14	81.40	-15	5,603	-0.27%
2022/12/05	27	82.89	4	82.60	82.80	23	5,522	0.42%
2022/12/02	2	81.70	6	80.95	80.90	-4	5,491	-0.07%
2022/12/01	2	81.50	1	80.80	80.70	1	5,476	0.02%
2022/11/30	42	80.94	47	79.31	81.00	-5	5,472	-0.09%
2022/11/29	120	78.26	68	75.93	79.40	52	5,442	0.96%	大買/
2022/11/28	57	72.18	106	73.00	74.90	-49	5,366	-0.91%	大賣/
2022/11/25	9.1	77.90	26.5	77.87	75.70	-17.4	5,464	-0.32%
2022/11/24	2	78.25	8	78.08	77.80	-6	5,488	-0.11%
2022/11/23	10	79.06	4	78.63	78.60	6	5,484	0.11%
2022/11/22	4	78.85	21	78.71	78.10	-17	5,474	-0.31%
2022/11/21	7	81.67	3	81.30	80.20	4	5,421	0.07%
2022/11/18	13	79.98	2	80.05	79.40	11	5,382	0.20%
2022/11/17	71.1	81.60	24.1	82.19	79.30	47	5,383	0.87%
2022/11/16	107.1	78.72	5	79.12	84.10	102.1	5,176	1.97%	大買/鉅額交易
2022/11/15	1	75.10	6	75.95	76.50	-5	5,100	-0.10%
2022/11/14	10	75.49	2.5	75.16	75.80	7.5	5,076	0.15%
2022/11/11	12	73.87	26.1	73.55	73.50	-14.1	5,037	-0.28%
2022/11/10	1	71.80	13	71.66	71.20	-12	4,983	-0.24%
2022/11/09	34	71.16	18	70.66	71.80	16	4,916	0.33%
2022/11/08	3.1	68.12	11	67.77	66.80	-7.9	4,810	-0.16%
2022/11/07	32.3	71.97	34	73.37	68.50	-1.7	4,729	-0.04%
2022/11/04	2	73.70	10.3	73.70	73.70	-8.3	4,460	-0.19%
2022/11/03	19.1	67.10	5	67.36	67.00	14.1	4,479	0.31%
2022/11/02	16	67.19	3.1	67.23	67.80	13	4,444	0.29%
2022/11/01	18	66.29	5	65.10	65.00	13	4,398	0.30%
2022/10/31	3	64.50	0	0.00	64.40	3	4,339	0.07%
2022/10/28	2	63.80	18	64.93	63.60	-16	4,406	-0.36%
2022/10/27	23	63.94	19	62.31	65.50	4	4,367	0.09%
2022/10/26	67	62.46	77	63.15	63.60	-10	4,376	-0.23%
2022/10/25	12	64.14	5	64.24	65.20	7	4,280	0.16%
2022/10/24	21	64.00	28.1	63.93	63.00	-7.1	4,208	-0.17%
2022/10/21	19.1	62.91	49	62.06	60.50	-29.9	4,104	-0.73%
2022/10/20	11.2	66.59	68	66.04	66.30	-56.9	3,973	-1.43%
2022/10/19	25	69.65	30.1	71.02	69.30	-5.1	3,917	-0.13%
2022/10/18	5	71.66	2	71.30	71.50	3	3,890	0.08%
2022/10/17	34	68.40	10.1	66.97	70.80	24	3,888	0.62%
2022/10/14	10.1	69.74	27	70.20	69.70	-17	3,836	-0.44%
2022/10/13	4	68.80	18	70.71	68.80	-14	3,779	-0.37%
2022/10/12	44	75.23	20.2	74.16	73.20	23.8	3,689	0.65%
2022/10/11	29.3	70.41	56.1	71.59	69.60	-26.8	3,548	-0.75%
2022/10/07	11	76.92	6.1	76.76	75.10	5	3,465	0.14%
2022/10/06	13.1	77.19	36	76.93	77.20	-22.9	3,418	-0.67%
2022/10/05	4	80.08	33	80.66	78.50	-29	3,383	-0.86%
2022/10/04	12	81.59	10	81.57	80.80	2	3,366	0.06%
2022/10/03	9	79.72	9	79.60	79.60	0	3,337	0.00%
2022/09/30	25	77.76	22	76.82	79.70	3	3,309	0.09%
2022/09/29	18	80.68	23	79.97	79.60	-5	3,262	-0.15%
2022/09/28	32.1	81.80	33	83.54	78.80	-0.9	3,213	-0.03%
2022/09/27	18	86.22	7	83.53	86.90	11	3,177	0.35%
2022/09/26	55.2	86.43	20	85.27	85.60	35.2	3,159	1.11%
2022/09/23	55.1	93.26	37	91.64	88.40	18.1	3,087	0.59%
2022/09/22	24.4	95.52	20	94.13	95.50	4.4	2,972	0.15%
2022/09/21	10	95.38	43	96.36	95.30	-33	2,867	-1.15%
2022/09/20	16.1	104.11	19	102.74	101.50	-2.9	2,744	-0.11%
2022/09/19	31.1	103.56	28	103.00	102.50	3.1	2,755	0.11%
2022/09/16	75.3	107.79	40	108.28	106.50	35.3	2,761	1.28%
2022/09/15	12.1	117.04	10	117.00	115.00	2.1	2,694	0.08%
2022/09/14	4.1	119.76	13	117.62	116.50	-8.9	2,691	-0.33%
2022/09/13	7.5	124.91	51	123.99	121.50	-43.5	2,654	-1.64%
2022/09/12	19.3	126.43	61	125.61	127.50	-41.7	2,622	-1.59%
2022/09/08	6	130.42	1.1	131.04	130.50	4.9	2,580	0.19%
2022/09/07	3.1	130.64	8	130.06	129.50	-4.9	2,580	-0.19%
2022/09/06	12.1	134.73	35.1	134.76	132.50	-23	2,569	-0.90%
2022/09/05	6	141.00	6	137.75	136.50	0	2,551	0.00%
2022/09/02	85	137.56	17.6	138.30	137.50	67.4	2,534	2.66%
2022/09/01	104	144.55	65.1	144.14	136.00	38.9	2,489	1.56%	大買/
2022/08/31	24	144.15	14	137.79	147.00	10	2,260	0.44%
2022/08/30	53.2	134.02	27	132.17	134.00	26.2	2,205	1.19%
2022/08/29	23	131.83	9	130.33	132.50	14	2,191	0.64%
2022/08/26	29	133.45	9.1	132.90	132.00	19.9	2,180	0.91%
2022/08/25	17	131.94	38	133.00	131.50	-21	2,162	-0.97%
2022/08/24	52.1	134.98	15	134.60	133.50	37.1	2,135	1.74%
2022/08/23	61.3	129.11	3	130.00	129.00	58.3	2,083	2.80%
2022/08/22	118	132.24	3	131.17	130.50	115	2,066	5.57%	大買/鉅額交易
2022/08/19	18	132.11	0	0.00	132.00	18	2,045	0.88%
2022/08/18	44	134.07	12	135.25	134.00	32	2,038	1.57%
2022/08/17	32	135.95	9	134.94	135.00	23	2,040	1.13%
2022/08/16	37	134.19	14	135.04	133.50	23	2,027	1.13%
2022/08/15	25	132.20	0	0.00	132.00	25	2,019	1.24%
2022/08/12	51	132.01	3	133.00	132.00	48	2,004	2.39%
2022/08/11	10	134.00	1	133.50	133.50	9	2,010	0.45%
2022/08/10	8.2	133.93	19.1	133.61	134.00	-10.9	2,027	-0.54%
2022/08/09	1	141.00	0	0.00	140.50	1	2,018	0.05%
2022/08/08	87	140.14	5	139.60	140.00	82	2,148	3.82%
2022/08/05	19.3	142.58	5	141.40	143.00	14.3	2,159	0.66%
2022/08/04	10.3	144.29	35	143.40	140.50	-24.7	2,193	-1.13%
2022/08/03	17	138.41	5	137.80	139.00	12	2,114	0.57%
2022/08/02	25.2	190.35	230	193.36	188.00	-204.8	2,109	-9.71%	大賣/鉅額交易
2022/08/01	9	210.39	24	205.42	208.50	-15	2,042	-0.73%
2022/07/29	2	208.00	20	206.50	206.00	-18	2,027	-0.89%
2022/07/28	9	206.72	15	206.37	204.50	-6	2,048	-0.29%
2022/07/27	17	202.26	1	199.50	204.50	16	2,073	0.77%
2022/07/26	0	198.00	9.4	198.40	197.50	-9.4	2,078	-0.45%
2022/07/25	9	199.56	15.1	198.30	199.00	-6.1	2,080	-0.29%
2022/07/22	21	198.88	23	198.15	195.00	-2	2,070	-0.10%
2022/07/21	13	188.99	0	0.00	191.50	13	2,057	0.63%
2022/07/20	6	184.00	1	181.50	183.50	5	2,064	0.24%
2022/07/19	1	182.50	0	0.00	179.50	1	2,119	0.05%
2022/07/18	2	184.47	0	0.00	181.50	2	2,226	0.09%
2022/07/15	0	176.50	0	177.00	177.50	0	2,237	0.00%
2022/07/13	2	177.50	4	174.50	174.50	-2	2,253	-0.09%
2022/07/12	1	167.00	6	171.00	168.00	-5	2,262	-0.22%
2022/07/08	14.1	178.26	10	178.50	177.00	4.1	2,284	0.18%
2022/07/07	5	175.50	5	173.00	180.00	0	2,298	0.00%
2022/07/06	4	175.00	10	176.00	174.00	-6	2,297	-0.26%
2022/07/05	6	174.17	1	170.50	177.00	5	2,318	0.22%
2022/07/04	21.1	182.45	29	176.74	174.50	-7.9	2,264	-0.35%
2022/07/01	22.2	195.22	24	202.40	193.50	-1.8	2,210	-0.08%
2022/06/30	38.2	205.80	38	206.34	205.00	0.2	2,177	0.01%
2022/06/29	6.2	207.87	2	207.75	205.50	4.2	2,191	0.19%
2022/06/28	0.1	207.30	42	208.73	206.00	-41.9	2,193	-1.91%
2022/06/27	1.2	208.71	48	210.56	209.00	-46.8	2,179	-2.15%
2022/06/24	22	227.55	74	226.47	226.00	-52	2,117	-2.46%
2022/06/23	158	224.05	1.3	221.50	226.50	156.7	2,090	7.50%	大買/鉅額交易
2022/06/22	5	218.90	22	215.43	206.00	-17	2,050	-0.83%
2022/06/21	17	215.41	0	0.00	216.50	17	2,031	0.84%
2022/06/20	11	215.68	26	215.63	205.50	-15	2,041	-0.73%
2022/06/17	10.3	220.47	16	217.50	220.00	-5.7	2,044	-0.28%
2022/06/16	9	221.94	10	218.80	220.00	-1	2,092	-0.05%
2022/06/15	17	219.06	13	219.00	217.00	4	2,113	0.19%
2022/06/14	21.3	215.44	7	207.36	218.00	14.3	2,126	0.67%
2022/06/13	8	211.14	20	214.38	210.00	-12	2,115	-0.57%
2022/06/10	8.1	220.83	19	221.42	220.00	-10.9	2,146	-0.51%
2022/06/09	6	222.08	4	220.88	220.50	2	2,152	0.09%
2022/06/08	5	225.40	12	227.25	222.00	-7	2,162	-0.32%
2022/06/07	12	225.37	0	0.00	222.50	12	2,150	0.56%
2022/06/06	0	223.50	4	223.00	221.00	-4	2,150	-0.18%
2022/06/02	0	0.00	1	220.00	219.00	-1	2,158	-0.05%
2022/06/01	1	220.50	9	221.56	220.50	-8	2,186	-0.37%
2022/05/31	9	222.28	17	221.18	223.50	-8	2,196	-0.36%
2022/05/30	18	222.11	3	218.50	221.00	15	2,203	0.68%
2022/05/27	1	218.00	3	218.33	217.00	-2	2,263	-0.09%
2022/05/26	4.2	217.11	11	220.73	217.00	-6.8	2,273	-0.30%
2022/05/25	12	222.21	3	215.50	221.00	9	2,286	0.39%
2022/05/24	1.2	218.00	9	220.83	216.50	-7.8	2,317	-0.34%
2022/05/23	2	227.50	12	226.71	225.00	-10	2,309	-0.43%
2022/05/20	4	234.00	5	229.50	229.00	-1	2,318	-0.04%
2022/05/19	3	230.95	5	224.70	231.00	-2	2,316	-0.09%
2022/05/18	12	231.42	13	230.43	229.50	-1	2,329	-0.04%
2022/05/17	4	230.75	15	230.20	228.00	-11	2,362	-0.47%
2022/05/16	56	225.81	6.2	227.50	234.00	49.8	2,499	1.99%
2022/05/13	12	209.50	1	208.50	216.00	11	2,372	0.46%
2022/05/12	10.2	197.45	88	201.80	196.50	-77.8	2,364	-3.29%
2022/05/11	0.1	212.18	4	211.00	210.50	-3.9	2,321	-0.17%
2022/05/10	23.1	215.92	14	214.71	215.00	9.1	2,314	0.39%
2022/05/09	5.1	228.07	27.2	229.34	222.50	-22.2	2,323	-0.95%
2022/05/06	5	232.50	0	0.00	233.50	5	2,330	0.21%
2022/05/05	8.2	234.44	7.5	230.94	234.00	0.6	2,330	0.03%
2022/05/04	1	237.00	80	239.88	236.00	-79	2,328	-3.39%
2022/05/03	3	253.17	11	253.18	248.50	-8	2,308	-0.35%
2022/04/29	5	252.30	17	254.29	250.50	-12	2,320	-0.52%
2022/04/28	15	259.07	18	257.58	254.00	-3	2,351	-0.13%
2022/04/27	15	257.53	4	255.63	256.50	11	2,375	0.46%
2022/04/26	7	255.50	36	261.07	255.50	-29	2,414	-1.20%
2022/04/25	40	268.60	41	267.13	262.00	-1	2,696	-0.04%
2022/04/22	106	272.89	45.1	271.47	268.00	60.9	2,720	2.24%	大買/
2022/04/21	8	268.56	25	265.92	265.00	-17	2,647	-0.64%
2022/04/20	31	264.31	5.4	257.26	267.50	25.6	2,630	0.97%
2022/04/19	14	259.21	9	259.83	256.50	5	2,624	0.19%
2022/04/18	3	269.50	4	267.13	260.00	-1	2,634	-0.04%
2022/04/15	3	270.50	4	267.50	263.50	-1	2,621	-0.04%
2022/04/14	7	266.71	8	269.38	264.50	-1	2,599	-0.04%
2022/04/13	20	265.70	1.1	260.73	268.00	18.9	2,587	0.73%
2022/04/12	5	259.00	6	260.67	258.50	-1	2,586	-0.04%
2022/04/11	14.1	269.85	4.2	266.80	263.00	9.9	2,591	0.38%
2022/04/08	4	258.09	4	252.50	261.00	0	2,609	0.00%
2022/04/07	2	257.00	5	256.20	250.50	-3	2,645	-0.11%
2022/04/06	4	263.00	4	262.50	260.00	0	2,632	0.00%
2022/04/01	2.2	270.91	14	268.25	263.50	-11.9	2,639	-0.45%
2022/03/31	17.1	268.32	0	0.00	267.00	17.1	2,635	0.65%
2022/03/30	6	266.67	3	263.83	267.50	3	2,622	0.11%
2022/03/29	3	262.83	6.1	258.89	263.50	-3.1	2,619	-0.12%
2022/03/28	30	271.63	7.3	268.48	262.50	22.8	2,606	0.87%
2022/03/25	13	265.27	7.5	273.22	262.50	5.5	2,584	0.21%
2022/03/24	3	270.33	23.2	269.38	271.00	-20.2	2,603	-0.78%
2022/03/23	29	269.74	0.5	268.90	268.50	28.5	2,611	1.09%
2022/03/22	7	264.79	18	264.08	265.00	-11	2,606	-0.42%
2022/03/21	28	272.39	8.3	269.97	268.00	19.7	2,607	0.76%
2022/03/18	25	261.14	89	259.57	263.00	-64	2,572	-2.49%
2022/03/17	5	254.60	1.1	252.95	254.00	3.9	2,558	0.15%
2022/03/16	34	250.28	3	249.00	247.00	31	2,562	1.21%
2022/03/15	81.2	254.38	8.6	252.67	247.00	72.6	2,641	2.75%
2022/03/14	3.2	250.31	0	0.00	247.00	3.2	2,652	0.12%
2022/03/11	2.1	238.34	2	237.00	242.50	0.1	2,655	0.00%
2022/03/10	4	244.36	0	0.00	242.00	4	2,655	0.15%
2022/03/09	1	239.91	0	0.00	237.00	1	2,668	0.04%
2022/03/08	4.1	232.05	3	233.53	232.00	1	2,669	0.04%
2022/03/07	0.3	243.50	2	245.00	241.50	-1.7	2,654	-0.06%
2022/03/04	2	250.78	1	250.00	251.50	1	2,648	0.04%
2022/03/03	1	251.50	4	249.63	251.00	-3	2,685	-0.11%
2022/03/02	9.1	255.71	30	251.73	252.00	-20.9	2,717	-0.77%
2022/03/01	24	238.58	0	0.00	242.00	24	2,670	0.90%
2022/02/25	1.1	233.89	3	232.83	233.50	-1.9	2,679	-0.07%
2022/02/24	1.3	232.38	1.1	239.16	230.00	0.2	2,718	0.01%
2022/02/23	4.3	248.44	0	0.00	246.50	4.3	2,701	0.16%
2022/02/22	18.2	246.99	1	251.50	245.00	17.2	2,701	0.64%
2022/02/21	0.3	251.93	0	0.00	249.50	0.3	2,702	0.01%
2022/02/18	1.1	253.19	0	0.00	254.00	1.1	2,697	0.04%
2022/02/17	13.1	253.58	50	255.64	251.00	-36.9	2,693	-1.37%
2022/02/16	40.2	276.95	4	269.25	261.00	36.2	2,655	1.36%
2022/02/15	0	0.00	3.6	265.00	265.00	-3.6	2,489	-0.14%
2022/02/14	1.3	241.35	0	0.00	241.00	1.3	2,483	0.05%
2022/02/11	0.3	245.32	1	248.00	244.00	-0.7	2,468	-0.03%
2022/02/10	2	248.27	2	249.75	247.00	0	2,462	0.00%
2022/02/09	30.5	243.98	0	0.00	248.00	30.5	2,472	1.23%
2022/02/08	3.4	246.46	32	251.50	246.50	-28.6	2,443	-1.17%
2022/02/07	4.1	255.14	3	256.33	255.50	1.1	2,417	0.04%
2022/01/26	8.5	254.09	17	256.09	253.50	-8.5	2,413	-0.35%
2022/01/25	5	265.30	3	266.67	260.00	2	2,393	0.08%
2022/01/24	25	264.46	0	0.00	263.00	25	2,394	1.05%
2022/01/21	16.2	265.70	10	267.15	263.00	6.2	2,422	0.26%
2022/01/20	9	264.56	23	261.50	264.50	-14	2,412	-0.58%
2022/01/19	11.1	262.87	10	268.20	261.50	1.1	2,422	0.05%
2022/01/18	31.1	281.22	36.6	286.66	266.00	-5.5	2,397	-0.23%
2022/01/17	12.1	279.51	1.2	282.62	283.50	10.9	2,101	0.52%
2022/01/14	1.4	262.31	2	260.75	258.00	-0.6	2,030	-0.03%
2022/01/13	0.1	272.58	0	0.00	271.00	0.1	2,003	0.01%
2022/01/12	1	277.00	0.1	278.00	276.00	0.9	1,988	0.05%
2022/01/11	1	284.50	0	0.00	282.50	1	1,978	0.05%
2022/01/10	3	283.35	3	285.66	281.00	0	1,978	0.00%
2022/01/07	0.1	281.76	0	0.00	279.00	0.1	2,009	0.00%
2022/01/06	4	282.51	2	283.50	278.00	2	2,037	0.10%
2022/01/05	1.2	279.05	2	281.00	279.00	-0.8	2,086	-0.04%
2022/01/04	3	275.85	0	274.50	275.00	3	2,087	0.14%
2022/01/03	3.4	280.79	2	283.00	279.50	1.4	2,084	0.07%
2021/12/30	2.1	298.51	5.2	296.12	299.00	-3.1	2,070	-0.15%
2021/12/29	0.2	289.17	0	0.00	287.50	0.2	2,045	0.01%
2021/12/28	0.1	285.80	0.1	293.00	291.00	-0.1	2,115	0.00%
2021/12/27	0.3	285.80	0.1	287.00	281.00	0.2	2,166	0.01%
2021/12/24	1.1	293.50	1	296.50	293.00	0.1	2,167	0.00%
2021/12/23	1.1	294.98	3	295.50	293.00	-2	2,173	-0.09%
2021/12/22	3.1	293.98	1	295.00	292.50	2.1	2,196	0.09%
2021/12/21	2	293.75	1.1	295.45	292.50	1	2,193	0.04%
2021/12/20	0.1	300.35	0.1	298.00	299.50	0	2,167	0.00%
2021/12/17	0	286.00	2.1	289.69	292.00	-2.1	2,118	-0.10%
2021/12/16	1.1	286.09	11	286.82	284.00	-9.9	2,101	-0.47%
2021/12/15	9	286.00	0	0.00	286.00	9	2,097	0.43%
2021/12/14	1.2	280.19	58	278.03	279.00	-56.8	2,093	-2.71%
2021/12/13	59.4	284.89	127	282.02	278.50	-67.6	2,083	-3.24%	大賣/
2021/12/10	55.1	284.36	32.5	284.28	285.00	22.6	2,093	1.08%
2021/12/09	109.1	286.85	24.5	284.44	280.00	84.6	2,079	4.07%	大買/
2021/12/08	18	278.96	3	273.50	279.00	15	1,996	0.75%
2021/12/07	1.2	252.83	0	0.00	254.00	1.2	1,949	0.06%
2021/12/06	1.4	253.59	1.1	251.55	250.00	0.3	1,965	0.02%
2021/12/03	1.3	247.84	2	249.21	249.00	-0.8	2,009	-0.04%
2021/12/02	2	242.50	0	0.00	241.00	2	2,033	0.10%
2021/12/01	0.2	239.00	0	242.50	238.50	0.2	2,047	0.01%
2021/11/30	0	0.00	0.1	243.50	241.00	-0.1	2,072	-0.01%
2021/11/29	8.1	252.01	10.1	256.35	250.00	-2	2,094	-0.10%
2021/11/26	0	0.00	11.1	245.65	243.50	-11.1	2,086	-0.53%
2021/11/25	0.3	238.33	0	0.00	237.00	0.3	2,072	0.01%
2021/11/24	0	234.50	0.2	234.00	240.00	-0.2	2,109	-0.01%
2021/11/23	11.7	240.37	23.5	238.54	237.00	-11.9	2,132	-0.56%
2021/11/22	22	227.97	2.1	213.00	228.00	19.9	2,188	0.91%
2021/11/18	0.2	213.50	0	0.00	214.00	0.2	2,493	0.01%
2021/11/17	0.3	206.98	0	0.00	205.50	0.3	2,609	0.01%
2021/11/16	1.1	207.12	0	0.00	207.00	1.1	2,692	0.04%
2021/11/15	2.1	212.79	0	0.00	212.50	2.1	2,762	0.08%
2021/11/12	0.2	224.41	0	0.00	223.00	0.2	2,904	0.01%
2021/11/11	0	224.50	0	0.00	221.00	0	3,075	0.00%
2021/11/10	0	223.50	20	222.20	220.50	-20	3,227	-0.62%
2021/11/09	0	224.50	20	223.50	223.00	-20	3,353	-0.60%
2021/11/08	0.4	228.97	0	0.00	225.50	0.4	3,392	0.01%
2021/11/05	40.2	227.31	0	0.00	227.50	40.2	3,411	1.18%
2021/11/03	0	222.50	0	0.00	225.50	0	3,487	0.00%
2021/11/01	1.4	228.51	0	233.00	226.00	1.4	3,501	0.04%
2021/10/29	42	241.36	50	246.96	240.00	-8	3,499	-0.23%
2021/10/28	8	240.00	35.8	237.06	240.00	-27.8	3,475	-0.80%
2021/10/27	37.1	217.10	3.1	217.69	218.50	34	3,510	0.97%
2021/10/26	0.2	196.53	0	0.00	199.00	0.2	3,496	0.00%
2021/10/22	1	206.00	0	0.00	208.00	1	3,557	0.03%
2021/10/21	0	214.00	1	215.50	210.50	-1	3,590	-0.03%
2021/10/20	0	0.00	1	209.50	208.50	-1	3,639	-0.03%
2021/10/19	0	211.50	0	0.00	210.50	0	3,792	0.00%
2021/10/18	3.1	210.18	0	0.00	208.00	3.1	3,873	0.08%
2021/10/15	2.1	218.81	15	219.17	218.50	-12.9	4,080	-0.32%
2021/10/14	15.3	211.23	0	198.50	212.00	15.2	4,035	0.38%
2021/10/13	10.3	193.60	20.1	198.01	193.00	-9.8	4,037	-0.24%
2021/10/12	0.1	213.46	0	0.00	206.00	0.1	4,080	0.00%
2021/10/08	1	228.50	0	224.17	220.00	1	4,107	0.02%
2021/10/07	1.8	219.03	0	0.00	229.00	1.8	4,169	0.04%
2021/10/06	2.4	231.24	0	0.00	225.00	2.4	4,209	0.06%
2021/10/05	0.3	225.88	3.3	235.42	227.00	-3	4,217	-0.07%
2021/10/04	2.4	254.40	44.3	258.31	250.50	-41.9	4,162	-1.01%
2021/10/01	0	0.00	3.1	278.31	278.00	-3.1	4,119	-0.07%
2021/09/30	0.1	275.00	0	0.00	273.50	0.1	4,144	0.00%
2021/09/29	1.3	268.92	0	0.00	268.00	1.3	4,161	0.03%
2021/09/28	0	279.50	0	0.00	279.00	0	4,196	0.00%
2021/09/27	0.1	283.00	0	0.00	282.00	0.1	4,226	0.00%
2021/09/24	0	285.00	0.2	285.50	285.00	-0.2	4,261	0.00%
2021/09/23	2	285.50	0	0.00	283.50	2	4,299	0.05%
2021/09/22	3.3	281.01	0	0.00	280.50	3.3	4,409	0.08%
2021/09/17	0.1	281.50	0	0.00	286.00	0.1	4,478	0.00%
2021/09/16	11.5	286.28	1	287.00	284.00	10.5	4,510	0.23%
2021/09/15	22	291.23	3	289.00	290.00	19	4,547	0.42%
2021/09/14	22	282.73	4	280.00	279.00	18	4,586	0.39%
2021/09/13	0	0.00	2	286.00	282.00	-2	4,596	-0.04%
2021/09/10	5	288.40	0.5	289.00	285.50	4.5	4,612	0.10%
2021/09/09	1	287.57	0	0.00	284.50	1	4,622	0.02%
2021/09/08	1	296.16	1	300.05	297.00	0	4,607	0.00%
2021/09/07	0	283.00	0.1	290.67	295.00	-0.1	4,622	0.00%
2021/09/06	0	0.00	1	278.50	277.50	-1	4,732	-0.02%
2021/09/03	0.1	281.68	0	277.50	277.00	0	4,702	0.00%
2021/09/02	0.3	283.00	0	0.00	281.00	0.3	4,782	0.01%
2021/09/01	0.3	293.44	0	0.00	290.50	0.3	4,871	0.01%
2021/08/31	0.1	303.32	0	305.00	302.50	0	4,859	0.00%
2021/08/30	7.2	297.10	13.2	296.77	299.00	-6	4,853	-0.12%
2021/08/27	13	289.50	0	0.00	289.50	13	4,823	0.27%
2021/08/26	1.2	289.80	15.1	287.00	286.00	-13.8	4,794	-0.29%
2021/08/25	5.2	304.38	13.1	302.93	302.50	-7.8	4,693	-0.17%
2021/08/24	7.3	319.49	16	325.56	304.00	-8.7	4,625	-0.19%
2021/08/23	14.3	354.87	3	353.83	337.00	11.3	4,507	0.25%
2021/08/20	8	347.83	13	345.31	355.00	-5	4,439	-0.11%
2021/08/19	2	340.10	1	337.51	334.00	1	4,391	0.02%
2021/08/18	20	344.35	23.5	344.88	335.50	-3.4	4,360	-0.08%
2021/08/17	8.2	366.82	12.3	360.89	367.00	-4.1	4,269	-0.10%
2021/08/16	11.1	325.17	22	329.95	339.50	-10.9	4,138	-0.26%
2021/08/13	1.1	297.75	5.1	305.73	309.00	-4	4,039	-0.10%
2021/08/12	2.2	291.76	1	292.00	289.50	1.2	4,016	0.03%
2021/08/11	0	0.00	18	285.50	281.50	-18	4,137	-0.44%
2021/08/10	19.1	291.56	3	288.33	289.00	16.1	4,281	0.38%
2021/08/09	3.1	282.19	1.1	278.23	278.00	2	4,446	0.05%
2021/08/06	1	284.00	0	0.00	283.00	1	4,669	0.02%
2021/08/05	4.2	283.07	1	282.00	282.00	3.2	4,861	0.07%
2021/08/04	2	280.00	1	280.00	280.00	1	4,955	0.02%
2021/08/03	2	288.00	62	284.72	285.00	-60	4,951	-1.21%
2021/08/02	64.1	289.83	3	289.17	293.00	61.1	4,925	1.24%
2021/07/30	0	280.50	1	280.50	277.50	-1	4,924	-0.02%
2021/07/29	4.2	279.96	60.1	279.00	280.00	-55.9	4,933	-1.13%
2021/07/28	60.2	277.99	2	269.00	275.50	58.2	5,018	1.16%
2021/07/27	2	265.48	2.4	262.71	261.50	-0.4	5,079	-0.01%
2021/07/26	0.1	276.24	1	279.00	278.50	-0.9	5,088	-0.02%
2021/07/23	11.1	259.36	4	265.99	263.00	7.1	5,072	0.14%
2021/07/22	6.1	283.22	2.4	289.26	282.50	3.8	4,993	0.08%
2021/07/21	19	301.58	32.9	304.70	299.00	-13.9	4,929	-0.28%
2021/07/20	13.2	280.50	0.1	280.50	280.50	13.1	4,732	0.28%
2021/07/19	0.1	255.64	5	258.70	255.00	-4.9	4,813	-0.10%
2021/07/16	8.3	251.95	2.3	253.04	258.50	6	4,793	0.12%
2021/07/15	3	235.50	3	233.50	241.00	0	4,726	0.00%
2021/07/14	1	202.56	2	212.01	219.50	-1	4,713	-0.02%
2021/07/13	2.8	212.69	2	212.28	210.00	0.7	4,658	0.02%
2021/07/12	1.2	232.15	0	0.00	232.00	1.2	4,584	0.03%
2021/07/09	0	245.16	0	245.50	239.00	0	4,641	0.00%
2021/07/08	2.1	241.31	1	242.00	241.00	1.1	4,730	0.02%
2021/07/07	0.1	250.78	1.1	251.05	248.50	-1	4,730	-0.02%
2021/07/06	1	236.49	0	240.50	235.00	1	4,739	0.02%
2021/07/05	2.6	233.80	2	239.50	238.50	0.6	4,745	0.01%
2021/07/02	1.2	237.86	30	242.48	237.50	-28.9	4,730	-0.61%
2021/07/01	20	249.99	0	0.00	243.00	20	4,797	0.42%
2021/06/30	0.1	246.70	20.3	245.00	247.00	-20.2	4,823	-0.42%
2021/06/29	20.5	241.87	0	0.00	242.00	20.5	4,876	0.42%
2021/06/28	1	255.41	0	0.00	258.00	1	4,877	0.02%
2021/06/25	0.1	270.54	20	272.03	269.50	-19.9	4,900	-0.41%
2021/06/24	4	274.37	113	269.97	276.50	-109	4,923	-2.21%	大賣/鉅額交易
2021/06/23	44.4	269.00	15.1	271.81	275.00	29.3	5,050	0.58%
2021/06/22	21	255.57	30	257.00	255.50	-9	5,062	-0.18%
2021/06/21	61	277.31	2	268.06	272.00	59	5,161	1.14%
2021/06/18	20	273.74	36	274.86	270.00	-16	5,191	-0.31%
2021/06/17	22	252.27	33.1	251.81	260.00	-11.1	5,234	-0.21%
2021/06/16	79	261.91	144	260.49	255.00	-65	5,289	-1.23%	大賣/
2021/06/15	157	255.65	29.5	277.07	283.00	127.5	5,283	2.41%	大買/鉅額交易
2021/06/11	10	275.50	0	0.00	275.50	10	5,171	0.19%
2021/06/09	4	250.50	14	250.50	250.50	-10	5,214	-0.19%
2021/06/08	27	226.61	5	205.50	228.00	22	5,200	0.42%
2021/06/07	0.4	207.50	0	0.00	207.50	0.4	5,154	0.01%
2021/06/04	1.5	230.50	0	230.50	230.50	1.5	5,149	0.03%
2021/06/03	0.6	256.00	59.1	256.00	256.00	-58.5	5,143	-1.14%
2021/06/02	3.3	284.00	0	284.00	284.00	3.2	5,146	0.06%
2021/06/01	1.1	315.50	6	315.50	315.50	-4.9	5,172	-0.09%
2021/05/28	7	389.57	39	391.04	389.00	-32	5,093	-0.63%
2021/05/27	29	400.60	45.6	397.12	402.00	-16.6	5,050	-0.33%
2021/05/26	56	393.87	9	387.67	386.00	47	5,024	0.94%
2021/05/25	14	380.14	78.6	389.92	380.00	-64.6	5,073	-1.27%
2021/05/24	59	386.49	15.1	384.76	396.50	43.9	5,022	0.87%
2021/05/21	27	363.09	12	360.50	360.50	15	5,040	0.30%
2021/05/20	15	347.97	34	356.40	352.00	-19	5,007	-0.38%
2021/05/19	47	342.94	45.5	349.31	344.50	1.5	4,972	0.03%
2021/05/18	40	387.91	66.2	386.06	375.50	-26.1	4,890	-0.53%
2021/05/17	54.6	413.27	5.1	402.74	417.00	49.6	4,770	1.04%
2021/05/14	34	367.30	14.5	356.61	379.50	19.4	4,819	0.40%
2021/05/13	18.4	352.79	41	345.33	363.00	-22.6	4,773	-0.47%
2021/05/12	30.2	325.24	17.1	327.40	330.00	13.1	4,696	0.28%
2021/05/11	14.1	294.38	22.1	296.56	300.00	-8	4,539	-0.18%
2021/05/10	0	0.00	13	282.85	280.00	-13	4,515	-0.29%
2021/05/07	0	0.00	1	275.00	275.00	-1	4,520	-0.02%
2021/05/06	14.1	269.95	5	277.00	270.00	9.1	4,514	0.20%
2021/05/05	2	281.25	3	283.33	287.00	-1	4,463	-0.02%
2021/05/04	36.2	286.71	11	293.91	281.00	25.2	4,450	0.57%
2021/05/03	16	303.44	20.3	308.03	310.00	-4.3	4,379	-0.10%
2021/04/29	3	286.00	10.2	287.00	285.00	-7.2	4,273	-0.17%
2021/04/28	5	276.00	21	280.12	276.00	-16	4,253	-0.38%
2021/04/27	21	294.12	11.1	287.81	287.00	9.9	4,267	0.23%
2021/04/26	0	0.00	1	273.00	268.50	-1	4,210	-0.02%
2021/04/23	2	264.50	0	0.00	262.00	2	4,211	0.05%
2021/04/22	9	270.78	210	273.38	259.00	-201	4,191	-4.80%	大賣/鉅額交易
2021/04/21	7	283.93	3	282.17	277.50	4	4,115	0.10%
2021/04/20	5	277.40	13	274.42	287.00	-8	4,124	-0.19%
2021/04/19	0	278.33	207	275.37	275.00	-207	4,152	-4.98%	大賣/鉅額交易
2021/04/16	114	289.92	0	0.00	286.00	114	4,120	2.77%	大買/鉅額交易
2021/04/15	1.2	288.07	0	288.00	288.00	1.1	4,108	0.03%
2021/04/14	101	286.39	3.1	291.15	282.50	97.9	4,119	2.38%	大買/
2021/04/13	222	305.20	25.2	304.43	295.00	196.9	4,048	4.86%	大買/鉅額交易
2021/04/12	18	314.00	163.1	314.00	314.00	-145.1	3,950	-3.67%	大賣/鉅額交易
2021/04/09	166	280.98	0	0.00	285.50	166	3,977	4.17%	大買/鉅額交易
2021/04/08	0	275.00	5	280.00	272.50	-5	3,999	-0.13%
2021/04/07	11	280.32	3.1	281.16	276.00	7.9	4,096	0.19%
2021/04/06	12.4	277.38	25	281.90	270.00	-12.7	4,146	-0.31%
2021/04/01	28.1	290.11	2	288.00	289.00	26.1	4,076	0.64%
2021/03/31	11	289.77	16.1	290.12	289.00	-5.1	4,019	-0.13%
2021/03/30	20.3	294.12	25	290.38	296.00	-4.7	3,930	-0.12%
2021/03/29	22	283.86	16.3	281.36	284.50	5.8	3,829	0.15%
2021/03/26	3.1	254.15	10	246.31	259.00	-6.9	3,755	-0.18%
2021/03/25	29.3	265.64	109.6	267.20	253.00	-80.3	3,691	-2.18%	大賣/
2021/03/24	6	240.50	94.3	241.77	249.00	-88.3	3,517	-2.51%
2021/03/23	68	225.85	5	219.10	226.50	63	3,432	1.84%
2021/03/22	12	206.33	0	0.00	206.00	12	3,317	0.36%
2021/03/19	2	207.00	112	208.63	202.00	-110	3,266	-3.37%	大賣/鉅額交易
2021/03/18	100	210.19	5	209.70	208.00	95	3,208	2.96%
2021/03/17	41.1	193.83	1	196.00	197.50	40.1	3,151	1.27%
2021/03/16	6	200.75	24	197.00	197.50	-18	3,095	-0.58%
2021/03/15	2	200.00	46	201.16	202.00	-44	3,068	-1.43%
2021/03/12	10	204.80	297.1	197.66	197.00	-287	3,041	-9.44%	大賣/鉅額交易
2021/03/11	42	210.49	154.1	207.80	214.00	-112.1	2,979	-3.76%	大賣/鉅額交易
2021/03/10	118	203.72	205	205.11	205.00	-87	2,905	-2.99%	大買/大賣/
2021/03/09	94	187.09	17	186.91	196.00	77	2,892	2.66%
2021/03/08	41	194.11	117	198.82	188.00	-76	2,885	-2.63%	大賣/
2021/03/05	135	201.78	134	196.48	203.50	1	2,886	0.03%	大買/大賣/
2021/03/04	78	184.36	33	182.64	185.00	45	2,903	1.55%
2021/03/03	64	173.83	23	175.50	180.00	41	2,954	1.39%
2021/03/02	82	175.54	47	176.51	172.50	35	3,103	1.13%
2021/02/26	232	174.61	18	175.28	175.50	214	3,110	6.88%	大買/鉅額交易
2021/02/25	113	182.75	95	189.41	185.00	18	3,088	0.58%	大買/
2021/02/24	8	175.50	31	175.50	175.50	-23	3,017	-0.76%
2021/02/23	118	196.50	72.2	235.59	194.50	45.8	3,047	1.50%	大買/
2021/02/22	0.5	216.00	6	216.00	216.00	-5.5	2,996	-0.18%
2021/02/19	0.5	196.50	5	196.50	196.50	-4.5	3,019	-0.15%
2021/02/18	5	179.00	38	179.00	179.00	-33	3,061	-1.08%
2021/02/17	1	163.00	147	160.78	163.00	-146	3,051	-4.79%	大賣/鉅額交易
2021/02/05	128	148.11	414	136.73	148.50	-286	3,018	-9.47%	大買/大賣/鉅額交易
2021/02/04	307	133.09	58.5	127.79	135.00	248.5	2,799	8.88%	大買/鉅額交易
2021/02/03	154.4	115.88	24.7	116.51	123.00	129.7	2,649	4.90%	大買/鉅額交易
2021/02/02	24	109.63	21	108.05	112.00	3	2,511	0.12%
2021/02/01	35	108.39	13	106.62	110.00	22	2,462	0.89%
2021/01/29	15	102.17	15	101.67	103.00	0	2,382	0.00%
2021/01/28	10	106.50	0	0.00	105.50	10	2,359	0.42%
2021/01/27	0	0.00	5	107.50	106.50	-5	2,351	-0.21%
2021/01/26	5	108.50	8	107.81	107.50	-3	2,376	-0.13%
2021/01/25	11	109.18	29.2	108.44	107.50	-18.2	2,399	-0.76%
2021/01/22	7	104.93	1	104.50	104.50	6	2,347	0.26%
2021/01/21	17	104.12	2.1	104.05	103.50	14.9	2,340	0.64%
2021/01/20	26	105.90	10	103.50	106.00	16	2,322	0.69%
2021/01/19	2	102.50	1.1	102.98	103.00	1	2,267	0.04%
2021/01/18	0	0.00	4	102.75	102.00	-4	2,275	-0.18%
2021/01/15	6.1	99.15	0	0.00	98.20	6.1	2,249	0.27%
2021/01/14	0	0.00	1	102.50	100.00	-1	2,246	-0.04%
2021/01/13	17	100.50	3	103.00	100.00	14	2,233	0.63%
2021/01/12	6.1	105.39	10.1	106.47	106.50	-4.1	2,194	-0.18%
2021/01/11	0	0.00	1	99.60	99.10	-1	2,123	-0.05%
2021/01/08	0	0.00	1	98.00	98.40	-1	2,119	-0.05%
2021/01/07	15	101.33	6	100.08	100.50	9	2,111	0.43%
2021/01/06	7	96.63	0	0.00	95.40	7	2,092	0.33%
2021/01/05	6	97.92	0	0.00	97.60	6	2,115	0.28%
2021/01/04	0	99.50	5	97.22	96.70	-5	2,119	-0.24%
2020/12/31	13	104.19	15.1	106.09	103.00	-2.1	2,074	-0.10%
2020/12/30	40.1	111.90	213	112.62	110.00	-173	1,991	-8.68%	大賣/鉅額交易
2020/12/29	191	108.88	42.8	105.32	109.50	148.2	1,865	7.95%	大買/鉅額交易
2020/12/28	0	0.00	30	99.53	99.60	-30	1,777	-1.69%
2020/12/25	20	95.62	0	0.00	95.90	20	1,760	1.14%
2020/12/23	31.1	95.13	0	0.00	94.00	31.1	1,758	1.77%
2020/12/22	6	93.38	30	99.57	98.40	-24	1,761	-1.36%
2020/12/21	15	92.78	0	0.00	92.50	15	1,749	0.86%
2020/12/18	0	94.00	1	94.20	93.80	-1	1,752	-0.06%
2020/12/17	8	94.81	1	94.40	94.10	7	1,757	0.40%
2020/12/16	0	0.00	27	95.41	94.50	-27	1,773	-1.52%
2020/12/15	10	94.80	13	95.38	94.00	-3	1,824	-0.16%
2020/12/14	16	95.88	5	96.20	95.50	11	1,829	0.60%
2020/12/11	44	92.94	7.4	93.31	94.90	36.6	1,842	1.99%
2020/12/10	25	94.18	0	0.00	93.80	25	1,835	1.36%
2020/12/09	37	94.53	0	98.00	93.90	37	1,845	2.00%
2020/12/08	50	96.25	1	96.75	96.00	49	1,856	2.64%
2020/12/07	47	97.12	40	96.33	96.00	7	1,857	0.37%
2020/12/04	1.3	101.49	3.4	101.79	100.50	-2	1,858	-0.11%
2020/12/03	2	103.00	0	0.00	102.00	2	1,899	0.11%
2020/12/02	22.2	102.02	1.9	103.26	102.50	20.3	1,901	1.07%
2020/12/01	22	104.07	3	105.17	103.00	19	1,916	0.99%
2020/11/30	2	102.75	8.4	102.94	107.00	-6.4	1,916	-0.33%
2020/11/27	48.2	101.54	46	103.25	102.00	2.2	1,869	0.12%
2020/11/26	11.5	110.02	154.8	110.17	107.00	-143.3	1,846	-7.76%	大賣/鉅額交易
2020/11/25	56.5	102.50	3.1	102.50	102.50	53.4	1,766	3.02%
2020/11/24	0	0.00	1.4	93.64	93.20	-1.4	1,778	-0.08%
2020/11/23	0	0.00	7	91.90	92.60	-7	1,799	-0.39%
2020/11/20	3	92.13	1	92.40	92.10	2	1,802	0.11%
2020/11/19	5	93.20	8.1	93.96	95.40	-3.1	1,777	-0.17%
2020/11/18	9	93.10	12	92.44	92.30	-3	1,774	-0.17%
2020/11/17	24	93.08	4	93.83	94.30	20	1,804	1.11%
2020/11/16	2	88.60	0	0.00	88.50	2	1,806	0.11%
2020/11/12	2	88.65	0	0.00	88.80	2	1,903	0.11%
2020/11/11	0	0.00	6	89.63	88.50	-6	1,914	-0.31%
2020/11/10	13	88.41	1	87.30	87.90	12	1,913	0.63%
2020/11/06	0.1	86.00	0	0.00	85.20	0.1	1,951	0.00%
2020/11/05	0	87.30	16	87.64	86.50	-16	2,011	-0.80%
2020/11/04	2	88.80	0	0.00	87.20	2	2,044	0.10%
2020/11/03	2	89.15	19	89.24	88.00	-17	2,076	-0.82%
2020/11/02	29.2	89.36	8	89.44	90.60	21.2	2,065	1.02%
2020/10/30	0	0.00	1	86.50	83.40	-1	2,061	-0.05%
2020/10/29	2	84.80	0	0.00	85.80	2	2,120	0.09%
2020/10/28	0	0.00	7	86.14	85.20	-7	2,189	-0.32%
2020/10/27	14	84.71	0	0.00	83.80	14	2,191	0.64%
2020/10/26	11.4	83.94	0	0.00	83.00	11.4	2,211	0.52%
2020/10/23	5	87.70	0	0.00	87.60	5	2,247	0.22%
2020/10/22	1	88.00	0	0.00	87.40	1	2,355	0.04%
2020/10/19	20	90.46	2	90.00	90.00	18	2,565	0.70%
2020/10/16	0	0.00	2	91.20	89.60	-2	2,615	-0.08%
2020/10/14	0	0.00	1	91.30	91.10	-1	2,804	-0.04%
2020/10/13	1	89.00	4	89.73	89.40	-3	2,935	-0.10%
2020/10/12	1	94.10	12	94.62	93.10	-11	2,944	-0.37%
2020/10/05	1	100.50	0	0.00	98.60	1	3,303	0.03%
2020/09/25	7	97.97	5	97.10	95.00	2	3,660	0.05%
2020/09/24	6	99.82	1	101.00	99.50	5	3,725	0.13%
2020/09/23	1	102.50	0	0.00	102.50	1	3,818	0.03%
2020/09/22	1	102.00	10	102.25	102.00	-9	3,916	-0.23%
2020/09/21	2	104.50	0	0.00	102.50	2	4,094	0.05%
2020/09/18	0	0.00	4	102.63	103.00	-4	4,147	-0.10%
2020/09/17	2	101.00	2	102.50	100.50	0	4,185	0.00%
2020/09/16	1	101.00	3	102.33	101.50	-2	4,240	-0.05%
2020/09/15	1	99.80	2	99.25	99.00	-1	4,314	-0.02%
2020/09/14	0	0.00	10	97.17	97.00	-10	4,433	-0.23%
2020/09/11	1.1	97.19	1	97.70	97.00	0.1	4,655	0.00%
2020/09/09	12	103.29	13	103.54	101.50	-1	4,946	-0.02%
2020/09/08	34	103.76	20	104.45	106.50	14	5,090	0.28%
2020/09/07	2	99.85	1	100.50	99.70	1	5,194	0.02%
2020/09/04	0	0.00	1	103.00	100.50	-1	5,396	-0.02%
2020/09/03	0	0.00	3	99.60	98.80	-3	5,565	-0.05%
2020/09/01	1	102.50	12	104.17	102.00	-11	5,716	-0.19%
2020/08/31	54	106.03	10	104.90	105.50	44	5,721	0.77%
2020/08/28	36	103.46	9	104.00	103.00	27	5,706	0.47%
2020/08/27	6	103.50	2	103.25	104.00	4	5,783	0.07%
2020/08/25	1	99.70	1	99.00	99.10	0	6,019	0.00%
2020/08/24	3	101.17	250	101.26	101.00	-247	6,138	-4.02%	大賣/鉅額交易
2020/08/21	252	103.50	1	103.50	103.50	251	6,248	4.02%	大買/鉅額交易
2020/08/20	0	0.00	5	94.78	95.20	-5	6,403	-0.08%
2020/08/19	6	101.25	5	102.68	100.00	1	6,668	0.01%
2020/08/18	0	0.00	3	97.87	98.60	-3	6,835	-0.04%
2020/08/17	1	89.60	3	89.43	89.70	-2	7,088	-0.03%
2020/08/14	3	91.30	0	0.00	91.00	3	7,195	0.04%
2020/08/13	3	90.10	4	90.58	90.00	-1	7,469	-0.01%
2020/08/12	6	95.83	0	0.00	94.90	6	7,507	0.08%
2020/08/11	5	96.28	13	95.90	93.10	-8	7,655	-0.10%
2020/08/10	5	100.20	0	0.00	100.00	5	7,675	0.07%
2020/08/07	4	104.25	0	0.00	103.50	4	7,858	0.05%
2020/08/06	2	103.00	1	103.50	101.00	1	8,049	0.01%
2020/08/05	3	102.33	5	101.50	101.00	-2	8,139	-0.02%
2020/08/04	7	105.21	182	105.81	104.00	-175	8,344	-2.10%	大賣/鉅額交易
2020/08/03	189	107.99	6	108.50	108.50	183	8,536	2.14%	大買/鉅額交易
2020/07/31	3	100.00	1	99.50	99.00	2	8,874	0.02%
2020/07/30	0	0.00	6	98.88	99.10	-6	8,900	-0.07%
2020/07/29	8	99.20	5	102.00	98.00	3	8,995	0.03%
2020/07/28	27	92.31	10	93.14	96.80	17	9,085	0.19%
2020/07/27	6	96.57	7	101.54	96.80	-1	9,064	-0.01%
2020/07/24	1	109.00	1	106.50	107.00	0	9,058	0.00%
2020/07/23	16	110.72	1	110.50	109.00	15	9,275	0.16%
2020/07/22	1	114.00	1	111.51	112.00	0	9,417	0.00%
2020/07/21	13	107.81	2	106.25	107.50	11	9,504	0.12%
2020/07/20	42	104.23	1	101.50	107.00	41	9,606	0.43%
2020/07/17	42	113.05	41	113.43	112.50	1	9,548	0.01%
2020/07/16	6	126.67	4	126.50	124.50	2	9,525	0.02%
2020/07/15	0	0.00	7.1	127.05	124.50	-7.1	9,663	-0.07%
2020/07/14	4	127.88	3	127.00	129.00	1	9,617	0.01%
2020/07/13	3	126.00	8	126.94	126.00	-5	9,570	-0.05%
2020/07/10	5	131.40	26	131.00	130.00	-21	9,534	-0.22%
2020/07/09	3	128.00	11	125.27	124.00	-8	9,412	-0.08%
2020/07/08	18	129.08	2	128.00	127.50	16	9,332	0.17%
2020/07/06	5	121.80	3	122.50	121.50	2	9,209	0.02%
2020/07/03	4	121.13	2	120.75	121.00	2	9,188	0.02%
2020/07/02	1	124.00	0	0.00	123.00	1	9,143	0.01%
2020/07/01	2	122.00	8	119.81	122.50	-6	9,107	-0.07%
2020/06/30	26	122.92	32	122.20	121.50	-6	9,032	-0.07%
2020/06/29	22	118.14	0	0.00	118.50	22	8,874	0.25%
2020/06/24	11	109.23	13	110.73	108.00	-2	8,869	-0.02%
2020/06/23	2	115.00	11	113.64	113.00	-9	8,821	-0.10%
2020/06/22	14	114.21	15	114.97	113.50	-1	8,813	-0.01%
2020/06/19	10	113.90	22	115.43	113.50	-12	8,763	-0.14%
2020/06/18	96	120.87	238	114.45	119.50	-142	8,676	-1.64%	大賣/鉅額交易
2020/06/17	236	115.00	13	111.15	115.50	223	8,475	2.63%	大買/鉅額交易
2020/06/16	22	106.39	15	105.90	105.00	7	8,308	0.08%
2020/06/15	30	107.28	21	107.40	106.00	9	8,290	0.11%
2020/06/12	9	100.92	18	98.29	104.00	-9	8,214	-0.11%
2020/06/11	21	100.80	48	101.81	96.00	-27	8,193	-0.33%
2020/06/10	43	104.37	19	104.13	105.50	24	8,026	0.30%
2020/06/09	14	94.51	21	94.93	96.30	-7	7,856	-0.09%
2020/06/08	8	88.51	6	88.42	87.60	2	7,796	0.03%
2020/06/05	2	90.86	1	91.10	91.40	1	7,751	0.01%
2020/06/04	4	92.88	22	93.09	91.00	-18	7,761	-0.23%
2020/06/03	28	92.88	10	92.81	93.90	18	7,746	0.23%
2020/06/02	12	92.80	13	91.11	89.00	-1	7,687	-0.01%
2020/06/01	13	98.50	95	101.24	97.00	-82	7,596	-1.08%
2020/05/29	75	101.69	71.4	99.46	101.50	3.6	7,519	0.05%
2020/05/28	90.1	98.46	26	95.29	98.00	64.1	7,444	0.86%
2020/05/27	20	99.58	86	100.16	98.00	-66	7,410	-0.89%
2020/05/26	46	104.00	480	104.99	107.00	-434	7,256	-5.98%	大賣/鉅額交易
2020/05/25	421	99.51	74	98.50	100.50	347	7,085	4.90%	大買/鉅額交易
2020/05/22	95	90.33	282	89.57	91.40	-187	7,186	-2.60%	大賣/鉅額交易
2020/05/21	103	83.62	16	84.09	83.10	87	6,910	1.26%	大買/
2020/05/20	176	85.01	175.3	83.20	84.60	0.8	6,892	0.01%	大買/大賣/
2020/05/19	79	85.80	8	85.80	85.80	71	6,676	1.06%
2020/05/18	63	76.66	38	76.91	78.00	25	6,790	0.37%
2020/05/15	88	73.15	35	72.29	72.10	53	6,764	0.78%
2020/05/14	45	76.05	75	75.43	73.10	-30	6,756	-0.44%
2020/05/13	95	72.86	267	73.19	75.00	-172	6,547	-2.63%	大賣/鉅額交易
2020/05/12	46	66.90	20	66.20	68.20	26	6,365	0.41%
2020/05/11	273.1	64.91	26	66.77	66.50	247.1	6,245	3.96%	大買/鉅額交易
2020/05/08	79.2	72.92	79	73.71	70.40	0.2	5,998	0.00%
2020/05/07	96	76.87	130	75.28	78.20	-34	5,762	-0.59%	大賣/
2020/05/06	14	71.10	4	71.10	71.10	10	5,353	0.19%
2020/05/05	8	64.01	10	63.90	64.70	-2	5,321	-0.04%
2020/05/04	10	57.29	61	57.88	58.90	-51	5,216	-0.98%
2020/04/30	20	54.50	23	54.95	53.60	-3	5,120	-0.06%
2020/04/29	85	53.75	21.3	53.82	53.30	63.7	5,081	1.25%
2020/04/28	53	56.96	587	57.21	55.50	-534	5,019	-10.64%	大賣/鉅額交易
2020/04/27	588	54.55	22.6	54.11	54.60	565.4	4,773	11.85%	大買/鉅額交易
2020/04/24	5	49.82	36	50.41	49.65	-31	4,577	-0.68%
2020/04/23	20	49.02	227	47.55	49.90	-207	4,435	-4.67%	大賣/鉅額交易
2020/04/22	21	47.04	1	47.30	46.80	20	4,259	0.47%
2020/04/21	9	46.03	149	45.25	47.00	-140	4,177	-3.35%	大賣/鉅額交易
2020/04/20	356	47.87	28	46.33	47.90	328	4,046	8.11%	大買/鉅額交易
2020/04/17	15	43.59	0	0.00	43.55	15	3,852	0.39%
2020/04/16	0	0.00	6	44.54	44.15	-6	3,812	-0.16%
2020/04/15	6	44.15	4	44.60	43.85	2	3,784	0.05%
2020/04/14	3	45.43	2	46.13	45.25	1	3,722	0.03%
2020/04/13	5	45.23	0	0.00	45.15	5	3,690	0.14%
2020/04/10	4	45.28	1	46.65	45.20	3	3,668	0.08%
2020/04/09	4	46.38	1	47.35	45.90	3	3,647	0.08%
2020/04/08	4	46.36	2	46.45	47.00	2	3,579	0.06%
2020/04/07	1	45.60	2	45.68	45.55	-1	3,517	-0.03%
2020/04/06	5	45.61	4	45.08	46.60	1	3,466	0.03%
2020/04/01	6	43.92	2	44.80	43.95	4	3,387	0.12%
2020/03/31	1	45.00	42	45.19	45.10	-41	3,353	-1.22%
2020/03/30	29	46.37	6	45.83	46.00	23	3,322	0.69%
2020/03/27	11	44.42	0	0.00	43.75	11	3,257	0.34%
2020/03/26	6	44.78	26	44.33	45.00	-20	3,209	-0.62%
2020/03/25	3	43.00	7	43.15	43.35	-4	3,147	-0.13%
2020/03/24	5	43.02	3	44.25	43.00	2	3,095	0.06%
2020/03/23	5	44.64	9	44.42	43.40	-4	3,043	-0.13%
2020/03/20	2	46.55	81	45.78	45.10	-79	2,997	-2.64%
2020/03/19	93	44.86	18	45.28	44.10	75	2,933	2.56%
2020/03/18	25	46.97	32	46.30	46.30	-7	2,841	-0.25%
2020/03/17	55	45.12	9	45.03	45.95	46	2,740	1.68%
2020/03/16	6	41.13	1	42.05	42.05	5	2,594	0.19%
2020/03/13	8	38.25	3	38.25	38.25	5	2,542	0.20%
2020/03/12	5	44.17	56	42.35	42.45	-51	2,510	-2.03%
2020/03/11	5	47.28	4.2	47.65	46.95	0.8	2,441	0.03%
2020/03/10	3.1	46.52	10	46.42	46.65	-6.9	2,409	-0.29%
2020/03/09	11	51.92	15	51.99	50.10	-4	2,347	-0.17%
2020/03/06	15	51.73	7	51.63	51.40	8	2,282	0.35%
2020/03/05	8	49.02	14.3	48.64	50.10	-6.3	2,216	-0.29%
2020/03/04	3.2	52.79	3	52.00	52.70	0.2	2,117	0.01%
2020/03/03	10.1	52.35	9	52.20	51.80	1.1	2,073	0.05%
2020/03/02	13.1	53.47	21	55.00	54.50	-7.9	2,003	-0.40%
2020/02/27	6	51.50	10	50.97	51.00	-4	1,886	-0.21%
2020/02/26	15.1	53.04	368	50.94	52.50	-352.9	1,814	-19.45%	大賣/鉅額交易
2020/02/25	399	52.23	162	51.66	52.30	237	1,648	14.38%	大買/大賣/鉅額交易
2020/02/24	60	47.60	1	47.60	47.60	59	1,284	4.59%
2020/02/21	75	42.94	3	42.77	43.30	72	1,266	5.69%
2020/02/20	20	39.84	19	39.97	39.40	1	1,148	0.09%
2020/02/19	24	41.24	91	41.40	41.50	-67	1,058	-6.33%
2020/02/18	35	38.74	54	38.75	39.40	-19	846	-2.25%
2020/02/17	78	35.62	3	33.78	35.85	75	687	10.90%
2020/02/14	2	32.50	4	32.74	32.60	-2	601	-0.33%
2020/02/13	17	33.03	0	0.00	33.00	17	580	2.93%
2020/02/10	0	0.00	3	32.40	32.00	-3	505	-0.59%
2020/02/07	1	31.30	0	0.00	31.50	1	477	0.21%
2020/02/06	1	31.85	2	31.48	31.05	-1	466	-0.21%
2020/02/05	1	31.30	1	31.20	30.90	0	451	0.00%
2020/02/04	22	32.30	1	33.00	32.10	21	433	4.84%
2020/02/03	2	32.80	0	0.00	34.90	2	371	0.54%
2020/01/31	3	32.93	52	34.32	32.05	-49	313	-15.61%
2020/01/30	51	33.80	0	0.00	33.80	51	254	20.02%
2020/01/16	0	0.00	1	29.10	29.30	-1	212	-0.47%
2020/01/13	0	0.00	1	29.10	29.10	-1	205	-0.49%
2020/01/07	1	29.45	0	0.00	29.55	1	198	0.50%
2020/01/06	0	0.00	1	30.45	30.10	-1	192	-0.52%
2020/01/03	2	29.68	3	30.30	29.80	-1	183	-0.55%
2019/12/27	0	0.00	1	28.85	28.90	-1	160	-0.62%
2019/12/26	0	0.00	12	28.66	28.90	-12	156	-7.66%
2019/12/23	1	28.25	0	0.00	28.40	1	138	0.72%
2019/12/18	0	0.00	0.8	27.95	28.00	-0.8	126	-0.61%
2019/11/29	2	27.50	0	0.00	27.40	2	104	1.92%
2019/11/28	2	27.73	0	0.00	27.70	2	103	1.94%
2019/11/20	3	27.92	0	0.00	27.75	3	103	2.89%
2019/11/18	1	27.90	0	0.00	27.75	1	102	0.98%
2019/11/15	2	28.30	0	0.00	28.15	2	101	1.96%
2019/11/08	2	29.00	0	0.00	29.10	2	104	1.92%
2019/11/04	0	0.00	3	30.07	29.40	-3	107	-2.78%
2019/10/02	2	27.70	0	0.00	27.75	2	118	1.69%
2019/09/23	1	28.30	0	0.00	28.40	1	119	0.84%
2019/09/16	0	0.00	1	29.35	29.25	-1	116	-0.86%
2019/09/03	0	0.00	1	28.55	28.65	-1	114	-0.88%
2019/09/02	0	0.00	1	28.85	28.40	-1	114	-0.87%
2019/08/30	0	0.00	1	27.95	28.00	-1	113	-0.88%
2019/08/27	1	28.05	0	0.00	28.05	1	114	0.88%
2019/08/26	1	28.05	0	0.00	27.95	1	113	0.88%
2019/08/23	1	28.65	1	28.50	28.55	0	111	0.00%
2019/08/15	0	0.00	4	29.39	29.15	-4	112	-3.56%
2019/08/14	0	0.00	2	28.50	28.85	-2	110	-1.81%
2019/08/13	10	27.65	0	0.00	27.65	10	108	9.19%
2019/08/12	5	28.80	0	0.00	28.50	5	105	4.74%
2019/07/19	1	32.40	5	32.63	32.60	-4	112	-3.54%
2019/06/10	0	0.00	1	31.60	31.50	-1	169	-0.59%
2019/06/06	0	0.00	1	31.70	31.55	-1	171	-0.58%
2019/06/04	0	0.00	1	31.95	31.75	-1	176	-0.57%
2019/05/30	2	32.10	0	0.00	32.10	2	224	0.89%
2019/05/24	0	0.00	1	32.50	32.45	-1	228	-0.44%
2019/05/23	1	32.00	0	0.00	32.20	1	229	0.44%
2019/05/21	1	32.20	0	0.00	32.50	1	229	0.43%
2019/05/17	0	0.00	2	32.20	32.00	-2	232	-0.86%
2019/05/16	0	0.00	1	32.50	32.25	-1	238	-0.42%
2019/05/09	4	33.20	0	0.00	33.20	4	238	1.68%
2019/05/08	3	33.90	0	0.00	34.00	3	236	1.27%
2019/05/06	5	34.00	0	0.00	34.10	5	236	2.12%
2019/05/03	0	0.00	7	34.50	34.45	-7	235	-2.97%
2019/04/29	0	0.00	1	34.80	34.50	-1	234	-0.43%
2019/04/26	1	35.00	0	0.00	35.00	1	230	0.43%
2019/04/11	1	36.30	0	0.00	36.00	1	238	0.42%
2019/04/09	0	0.00	1	35.80	36.00	-1	232	-0.43%
2019/04/02	1	34.85	0	0.00	34.90	1	227	0.44%
2019/04/01	5	35.06	0	0.00	34.90	5	225	2.21%
2019/03/20	0	0.00	1	35.40	35.30	-1	233	-0.43%
2019/03/18	2	35.33	0	0.00	35.40	2	233	0.86%
2019/03/15	2	35.80	0	0.00	35.60	2	233	0.86%
2019/03/13	1	36.20	0	0.00	36.15	1	236	0.42%
2019/03/12	1	36.40	1	36.85	36.55	0	253	0.00%
2019/03/11	2	36.33	0	0.00	36.50	2	255	0.78%
2019/03/07	0	0.00	5	37.50	37.15	-5	277	-1.80%
2019/03/06	3	38.62	1	38.55	38.30	2	267	0.75%
2019/03/04	0	0.00	22	35.46	35.35	-22	235	-9.34%
2019/02/27	0	0.00	18	35.33	35.55	-18	235	-7.64%
2019/02/26	0	0.00	10	35.55	35.70	-10	237	-4.21%
2019/02/25	10	35.60	0	0.00	35.55	10	238	4.20%
2019/02/22	20	35.83	0	0.00	35.60	20	238	8.37%
2019/02/19	0	0.00	6	36.20	36.00	-6	247	-2.43%
2019/02/12	20	35.86	0	0.00	35.35	20	246	8.12%
2019/02/11	0	0.00	3	35.48	35.80	-3	247	-1.21%
2019/01/29	0	0.00	1	35.00	35.10	-1	247	-0.40%
2019/01/28	1	34.95	10	35.00	35.05	-9	252	-3.56%
2019/01/25	2	35.20	0	0.00	35.30	2	256	0.78%
2019/01/17	1	35.05	0	0.00	35.00	1	287	0.35%
2019/01/15	0	0.00	1	35.85	35.70	-1	294	-0.34%
2019/01/14	1	35.70	0	0.00	35.80	1	296	0.34%
2019/01/09	0	0.00	3	36.35	36.25	-3	303	-0.99%
2019/01/08	4	37.01	0	0.00	36.80	4	307	1.30%
2019/01/04	0	0.00	1	35.90	35.95	-1	316	-0.32%
2019/01/03	0	0.00	1	35.60	35.50	-1	334	-0.30%
2018/12/25	1	35.65	0	0.00	35.00	1	480	0.21%
2018/12/22	1	35.70	0	0.00	35.75	1	484	0.21%
2018/12/21	0	0.00	2	36.15	36.10	-2	484	-0.41%
2018/12/19	5	36.70	0	0.00	36.70	5	479	1.04%
2018/12/18	2	37.40	5	37.40	36.90	-3	479	-0.63%
2018/12/17	1	37.55	1	38.20	37.55	0	483	0.00%
2018/12/06	1	37.80	6	37.80	37.40	-5	513	-0.97%
2018/12/05	22	38.66	7	38.71	38.50	15	510	2.94%
2018/12/03	9	38.05	6	39.05	37.70	3	498	0.60%
2018/11/30	1	38.00	2	37.88	37.40	-1	486	-0.21%
2018/11/22	5	36.35	0	0.00	36.45	5	464	1.08%
2018/11/20	2	37.48	4	37.61	36.80	-2	462	-0.43%
2018/11/16	0	0.00	1	36.45	36.30	-1	450	-0.22%
2018/11/13	0	0.00	5	36.30	36.90	-5	451	-1.11%
2018/11/12	3	37.20	0	0.00	37.00	3	451	0.66%
2018/11/08	5	36.64	0	0.00	36.60	5	447	1.12%
2018/11/07	1	36.05	0	0.00	36.10	1	444	0.22%
2018/11/06	1	36.40	1	36.40	36.10	0	449	0.00%
2018/11/05	1	36.70	1	37.05	36.75	0	447	0.00%
2018/10/31	1	36.40	3	37.70	36.25	-2	435	-0.46%
2018/10/30	1	36.50	2	37.15	36.85	-1	428	-0.23%
2018/10/25	0	0.00	1	34.65	34.20	-1	416	-0.24%
2018/10/24	1	35.30	0	0.00	35.20	1	412	0.24%
2018/10/19	0	0.00	2	35.60	35.40	-2	403	-0.50%
2018/10/18	1	36.70	1	36.95	36.25	0	404	0.00%
2018/10/15	2	35.35	3	37.27	36.55	-1	404	-0.25%
2018/10/12	0	0.00	2	34.68	34.60	-2	395	-0.51%
2018/10/11	10	34.13	2	34.80	34.15	8	388	2.06%
2018/10/09	1	39.00	1	38.70	37.85	0	367	0.00%
2018/10/08	0	0.00	3	37.50	40.45	-3	349	-0.86%
2018/10/05	2	36.98	36	36.51	38.45	-34	320	-10.62%
2018/10/04	5	38.91	110	39.16	38.60	-105	298	-35.18%	大賣/鉅額交易
2018/10/03	142	38.85	7	38.85	38.85	135	264	51.03%	大買/鉅額交易
2018/09/27	5	34.70	0	0.00	34.65	5	216	2.31%
2018/09/25	0	0.00	10	35.12	35.00	-10	221	-4.51%
2018/09/19	0	0.00	6	35.30	35.50	-6	218	-2.74%
2018/09/18	1	34.20	1	35.00	35.10	0	218	0.00%
2018/09/17	0	0.00	1	35.10	35.00	-1	225	-0.44%
2018/09/13	1	34.60	0	0.00	35.05	1	283	0.35%
2018/09/12	11	36.13	60	36.41	36.55	-49	287	-17.02%
2018/09/10	0	0.00	1	33.95	33.80	-1	262	-0.38%
2018/09/06	0	0.00	2	32.53	33.05	-2	253	-0.79%
2018/08/31	1	32.30	0	0.00	32.25	1	261	0.38%
2018/08/22	1	31.20	0	0.00	31.50	1	290	0.34%
2018/08/21	1	31.40	0	0.00	31.50	1	293	0.34%
2018/08/06	1	34.30	0	0.00	34.40	1	338	0.30%
2018/07/31	1	34.40	0	0.00	34.10	1	358	0.28%
2018/07/25	3	34.37	0	0.00	34.15	3	429	0.70%
2018/07/24	3	35.47	1	36.10	35.10	2	433	0.46%
2018/07/23	1	35.10	1	35.80	35.30	0	444	0.00%
2018/07/16	1	34.30	0	0.00	34.30	1	587	0.17%
2018/07/13	0	0.00	1	34.50	34.50	-1	629	-0.16%
2018/07/11	1	34.95	1	34.80	34.35	0	773	0.00%
2018/07/10	1	34.80	11	34.00	35.15	-10	795	-1.26%
2018/07/03	1	35.40	0	0.00	34.70	1	949	0.11%
2018/07/02	2	35.75	1	36.15	35.90	1	968	0.10%
2018/06/28	3	35.32	2	35.68	35.15	1	975	0.10%
2018/06/27	4	35.55	2	36.20	35.55	2	977	0.20%
2018/06/26	3	35.77	38	35.62	35.50	-35	982	-3.56%
2018/06/25	5	38.33	0	0.00	37.00	5	977	0.51%
2018/06/22	45	37.94	4	37.86	38.50	41	959	4.27%
2018/06/11	23	32.96	0	0.00	32.85	23	958	2.40%
2018/06/04	0	0.00	2	33.73	33.60	-2	973	-0.21%
2018/06/01	1	33.60	0	0.00	33.30	1	972	0.10%
2018/05/31	4	32.54	1	32.70	32.70	3	971	0.31%
2018/05/16	1	32.50	1	33.95	34.20	0	1,019	0.00%
2018/05/14	1	33.65	0	0.00	33.35	1	1,030	0.10%
2018/05/10	3	34.65	0	0.00	34.70	3	1,070	0.28%
2018/05/09	2	35.25	1	35.30	34.75	1	1,087	0.09%
2018/05/08	0	0.00	3	36.25	36.10	-3	1,095	-0.27%
2018/05/07	0	0.00	1	35.60	35.85	-1	1,103	-0.09%
2018/05/04	1	34.85	1	35.60	35.35	0	1,101	0.00%
2018/05/03	2	36.63	1	36.90	36.65	1	1,079	0.09%
2018/05/02	0	0.00	2	39.83	39.15	-2	1,060	-0.19%
2018/04/26	6	40.20	7	40.27	39.00	-1	1,040	-0.10%
2018/04/24	3	42.42	3	41.57	43.00	0	992	0.00%
2018/04/23	5	41.40	3	41.80	41.60	2	967	0.21%
2018/04/20	1	40.30	0	0.00	40.20	1	951	0.11%
2018/04/19	1	41.00	2	40.90	41.20	-1	951	-0.11%
2018/04/18	1	39.80	0	0.00	39.45	1	920	0.11%
2018/04/17	11	41.26	104	41.86	41.00	-93	882	-10.54%	大賣/