世紀鋼 (9958)-統一-內湖券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
287.0
漲跌
▲1.5
漲幅
+0.53%
成交量
9,558張
產業
上市鋼鐵類股
821人加入追蹤

立即追蹤
本地時間:14:30

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

世紀鋼 (9958)籌碼相關－統一-內湖券商分點個股進出

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-內湖券商分點個股進出
統一-內湖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
2024/05/31	2	286.87	1	293.00	287.00	1	8,717	0.01%
2024/05/30	16	286.63	2	288.00	285.50	14	8,658	0.16%
2024/05/29	7	298.50	6	293.67	292.00	1	8,655	0.01%
2024/05/28	9	302.78	11	303.18	302.00	-2	8,624	-0.02%
2024/05/27	16	305.13	20	308.25	297.00	-4	8,627	-0.05%
2024/05/24	5	300.40	1	302.50	299.50	4	8,472	0.05%
2024/05/23	1	292.00	0	0.00	288.50	1	8,346	0.01%
2024/05/22	0	0.00	2	284.00	294.50	-2	8,328	-0.02%
2024/05/21	2	275.50	1.1	265.50	275.50	0.9	8,077	0.01%
2024/05/20	0.1	252.00	0	0.00	250.50	0.1	7,769	0.00%
2024/05/16	0	0.00	1	243.00	243.00	-1	7,576	-0.01%
2024/05/15	3.3	253.80	4.3	258.49	240.50	-1	7,505	-0.01%
2024/05/14	1	247.00	1	244.50	248.50	0	7,230	0.00%
2024/05/13	7	232.79	7	238.29	236.00	0	6,998	0.00%
2024/05/10	1	221.55	1	224.00	224.50	0	6,820	0.00%
2024/05/09	1	233.00	0	0.00	225.50	1	6,721	0.01%
2024/05/08	1	223.00	2	227.50	231.00	-1	6,564	-0.02%
2024/05/06	1	223.50	1	230.50	223.50	0	6,473	0.00%
2024/05/03	0	0.00	22	229.00	230.00	-22	6,489	-0.34%
2024/05/02	3	233.00	3	231.67	230.00	0	6,487	0.00%
2024/04/30	0	0.00	5	222.20	223.50	-5	6,468	-0.08%
2024/04/26	12	212.79	0	0.00	212.50	12	6,693	0.18%
2024/04/25	10	210.00	0	0.00	207.50	10	6,699	0.15%
2024/04/23	2	194.75	2	194.00	194.00	0	6,756	0.00%
2024/04/22	0	0.00	24	201.50	198.00	-24	6,803	-0.35%
2024/04/19	3	213.67	0	0.00	212.00	3	6,981	0.04%
2024/04/18	3	214.17	0	0.00	215.50	3	6,969	0.04%
2024/04/17	25	221.78	0	0.00	216.50	25	6,996	0.36%
2024/04/11	0	0.00	8	213.00	200.50	-8	6,878	-0.12%
2024/04/10	22	224.57	14	222.64	222.50	8	6,709	0.12%
2024/04/03	30	216.00	30	212.50	216.00	0	6,637	0.00%
2024/04/01	1	218.00	1	217.00	217.00	0	6,618	0.00%
2024/03/29	0	0.00	3	220.00	218.50	-3	6,595	-0.05%
2024/03/28	3	226.33	0	0.00	221.00	3	6,601	0.05%
2024/03/27	0	0.00	1	225.50	221.50	-1	6,580	-0.02%
2024/03/26	14	236.00	19	237.18	228.50	-5	6,614	-0.08%
2024/03/25	10	228.80	4	232.13	237.50	6	6,471	0.09%
2024/03/22	3	223.00	3	224.67	221.00	0	6,440	0.00%
2024/03/21	3	220.17	3	222.33	219.50	0	6,438	0.00%
2024/03/14	0	0.00	350	236.84	232.00	-350	6,668	-5.25%	大賣/鉅額交易
2024/03/08	1	236.50	1	238.50	238.50	0	6,830	0.00%
2024/03/06	1	250.50	1	248.50	248.00	0	6,691	0.00%
2024/02/29	1	263.50	0	0.00	257.50	1	6,506	0.02%
2024/02/27	0	0.00	2	254.00	249.50	-2	6,532	-0.03%
2024/02/26	2	255.00	0	0.00	254.00	2	6,507	0.03%
2024/02/22	155	255.85	0	0.00	254.50	155	6,364	2.44%	大買/鉅額交易
2024/02/19	1	240.00	1	242.50	240.50	0	6,365	0.00%
2024/02/15	1	235.50	2	230.50	235.00	-1	6,407	-0.02%
2024/02/05	1	219.50	0	0.00	219.00	1	6,563	0.02%
2024/02/02	2	216.75	1	217.00	216.50	1	6,768	0.01%
2024/02/01	0	0.00	0.1	219.00	217.00	-0.1	6,831	0.00%
2024/01/25	5	217.00	5.3	216.86	217.00	-0.3	6,971	0.00%
2024/01/24	4.3	217.89	7	219.43	216.50	-2.7	7,217	-0.04%
2024/01/23	3	217.67	0	0.00	220.50	3	7,271	0.04%
2024/01/22	1	205.50	2	198.25	205.50	-1	7,049	-0.01%
2024/01/19	4	193.00	3	194.83	191.00	1	6,986	0.01%
2024/01/18	2	196.25	1	196.50	197.00	1	6,972	0.01%
2024/01/17	2	200.00	2	203.50	205.00	0	6,919	0.00%
2024/01/15	0	0.00	5	190.00	203.50	-5	6,744	-0.07%
2024/01/12	1	189.00	0	0.00	189.00	1	6,546	0.02%
2024/01/11	1	186.50	2	189.50	191.50	-1	6,489	-0.02%
2024/01/10	1	188.50	5	183.40	189.00	-4	6,488	-0.06%
2024/01/09	1	182.50	1	186.50	186.50	0	6,323	0.00%
2024/01/08	3.1	183.47	0	0.00	183.50	3.1	6,330	0.05%
2024/01/05	6	182.08	6	182.17	183.50	0	6,336	0.00%
2024/01/04	4	178.34	0	0.00	180.00	4	6,296	0.06%
2024/01/03	2	176.50	0	0.00	177.50	2	6,295	0.03%
2024/01/02	2	176.25	3	175.67	173.50	-1	6,320	-0.02%
2023/12/29	0	0.00	1	174.50	174.50	-1	6,333	-0.02%
2023/12/27	5	169.00	9	168.06	168.00	-4	6,389	-0.06%
2023/12/26	1	167.50	6	171.67	172.50	-5	6,375	-0.08%
2023/12/25	3	171.17	0	0.00	168.00	3	6,407	0.05%
2023/12/22	2	173.00	1	172.00	171.50	1	6,401	0.02%
2023/12/21	3	174.50	6	173.33	173.50	-3	6,430	-0.05%
2023/12/20	3	178.50	5	181.50	178.00	-2	6,423	-0.03%
2023/12/19	6	182.42	3	180.83	181.50	3	6,383	0.05%
2023/12/18	0	0.00	2	179.25	181.50	-2	6,314	-0.03%
2023/12/15	16	183.72	13	174.85	172.00	3	6,262	0.05%
2023/12/14	6	185.58	11	181.00	186.50	-5	5,929	-0.08%
2023/12/13	5	184.00	0	0.00	180.00	5	6,067	0.08%
2023/12/12	0	0.00	1	181.00	181.00	-1	6,307	-0.02%
2023/12/11	2	177.50	3	178.83	179.00	-1	6,307	-0.02%
2023/12/08	1	182.50	1	183.00	182.50	0	6,312	0.00%
2023/12/07	0	0.00	1	182.50	182.00	-1	6,321	-0.02%
2023/12/06	3	178.83	4	179.63	180.00	-1	6,256	-0.02%
2023/12/05	6	180.58	2	177.25	179.00	4	6,182	0.06%
2023/12/04	1	171.00	14	170.71	171.00	-13	6,046	-0.21%
2023/12/01	3	167.00	4	167.00	167.00	-1	6,117	-0.02%
2023/11/30	1	167.00	1	167.00	166.00	0	6,185	0.00%
2023/11/29	2	167.00	2	165.50	166.00	0	6,221	0.00%
2023/11/28	2	166.75	2	167.50	166.50	0	6,249	0.00%
2023/11/27	6	166.67	21	166.43	166.50	-15	6,305	-0.24%
2023/11/24	2	167.25	4	172.00	173.50	-2	6,299	-0.03%
2023/11/22	1	168.00	7	169.07	168.00	-6	6,358	-0.09%
2023/11/21	2	165.00	1	167.00	163.50	1	6,356	0.02%
2023/11/20	8	167.31	3	165.50	165.50	5	6,356	0.08%
2023/11/17	18	169.83	6	169.50	168.50	12	6,332	0.19%
2023/11/16	15	168.33	0	0.00	170.00	15	6,303	0.24%
2023/11/15	2	168.50	6	171.58	165.50	-4	6,246	-0.06%
2023/11/14	5	167.90	0	0.00	169.00	5	6,146	0.08%
2023/11/13	5	166.20	7	165.36	166.00	-2	6,074	-0.03%
2023/11/10	4	151.25	6	156.50	159.00	-2	5,813	-0.03%
2023/11/09	0	0.00	1	150.00	151.00	-1	5,631	-0.02%
2023/11/08	1	148.00	0	0.00	147.00	1	5,657	0.02%
2023/11/07	1	138.50	1	140.00	140.00	0	5,620	0.00%
2023/11/03	6	137.42	8	139.06	140.00	-2	5,700	-0.04%
2023/11/02	1	142.50	1	140.00	139.50	0	5,716	0.00%
2023/11/01	3	140.33	3	143.50	143.50	0	5,589	0.00%
2023/10/31	18	161.11	8	154.19	150.50	10	5,324	0.19%
2023/10/27	1	167.50	2	164.50	167.50	-1	5,387	-0.02%
2023/10/26	2	166.50	0	0.00	164.00	2	5,434	0.04%
2023/10/23	10	176.00	10	173.50	173.00	0	5,583	0.00%
2023/10/20	4	170.38	7	169.50	170.50	-3	5,712	-0.05%
2023/10/19	3	173.67	3	173.00	173.00	0	5,913	0.00%
2023/10/18	3	175.50	2	173.50	175.00	1	5,963	0.02%
2023/10/17	0	0.00	4	179.00	179.50	-4	5,956	-0.07%
2023/10/16	0	0.00	11	176.50	175.50	-11	6,000	-0.18%
2023/10/13	1	172.00	1	171.50	172.00	0	6,119	0.00%
2023/10/12	0	0.00	2	174.00	175.50	-2	6,335	-0.03%
2023/10/11	4	173.50	2	175.00	172.00	2	6,489	0.03%
2023/10/06	4	173.25	7	176.07	176.00	-3	6,735	-0.04%
2023/10/05	8	177.06	0	0.00	175.00	8	6,810	0.12%
2023/10/04	0	0.00	10	180.65	182.00	-10	6,988	-0.14%
2023/10/03	11	178.05	0	0.00	176.50	11	7,197	0.15%
2023/10/02	0	0.00	1	183.50	182.50	-1	7,640	-0.01%
2023/09/28	7	184.29	1	181.50	181.00	6	7,767	0.08%
2023/09/27	5	182.20	2	182.50	183.00	3	7,818	0.04%
2023/09/26	1	180.50	6.1	180.93	179.00	-5.1	7,938	-0.06%
2023/09/25	5	177.90	30	180.88	177.50	-25	8,099	-0.31%
2023/09/22	1	182.50	1	181.00	181.00	0	8,446	0.00%
2023/09/21	5	182.00	1	183.50	181.00	4	8,655	0.05%
2023/09/20	1	183.00	0	0.00	183.00	1	8,701	0.01%
2023/09/19	1	183.00	2	186.00	187.00	-1	8,614	-0.01%
2023/09/18	20	183.75	1	188.00	188.00	19	8,476	0.22%
2023/09/15	11	174.77	1	169.50	178.50	10	8,215	0.12%
2023/09/14	1	167.50	0	0.00	167.50	1	7,911	0.01%
2023/09/13	2	160.50	2	161.25	160.50	0	7,851	0.00%
2023/09/11	5	171.50	5	172.50	170.00	0	7,726	0.00%
2023/09/08	1	165.00	1	166.50	166.50	0	7,673	0.00%
2023/09/07	1	165.00	1	165.50	165.50	0	7,677	0.00%
2023/09/06	0	0.00	0.3	172.00	166.00	-0.3	7,691	0.00%
2023/09/05	0	0.00	0.2	164.00	165.00	-0.2	7,660	0.00%
2023/08/28	1	151.00	1	150.50	150.00	0	7,327	0.00%
2023/08/22	2	137.50	0	0.00	138.00	2	7,463	0.03%
2023/08/18	2	141.75	2	139.00	138.50	0	7,510	0.00%
2023/08/17	1	137.50	1	142.00	143.50	0	7,497	0.00%
2023/08/16	1	137.50	1	138.50	137.00	0	7,498	0.00%
2023/08/15	1	138.50	1	139.50	140.00	0	7,496	0.00%
2023/08/14	1	138.00	3	138.50	139.00	-2	7,452	-0.03%
2023/08/11	1	143.00	1	142.50	143.50	0	7,361	0.00%
2023/08/10	2	145.25	2	144.00	145.00	0	7,284	0.00%
2023/08/08	0.2	158.25	3	157.33	157.00	-2.8	7,172	-0.04%
2023/08/07	3	153.00	0	0.00	153.00	3	7,096	0.04%
2023/08/04	0	0.00	20	153.50	153.00	-20	7,112	-0.28%
2023/08/02	2	152.50	2	151.50	151.50	0	7,156	0.00%
2023/08/01	21.1	161.29	1	155.00	156.00	20.1	7,157	0.28%
2023/07/31	0.2	160.25	0	0.00	160.50	0.2	7,087	0.00%
2023/07/26	0	0.00	1	167.50	164.00	-1	7,021	-0.01%
2023/07/25	6	159.25	3	163.50	164.50	3	6,878	0.04%
2023/07/24	1	154.50	3	155.67	158.50	-2	6,735	-0.03%
2023/07/21	0	0.00	5	145.00	149.50	-5	6,458	-0.08%
2023/07/20	10	146.50	5	145.00	147.50	5	6,443	0.08%
2023/07/19	2	140.50	2	143.75	142.50	0	6,420	0.00%
2023/07/18	0	0.00	1	141.50	141.50	-1	6,490	-0.02%
2023/07/17	1	148.00	0	0.00	149.00	1	6,392	0.02%
2023/07/14	2	147.50	5	145.30	144.00	-3	6,242	-0.05%
2023/07/13	10	148.50	20	147.50	144.50	-10	6,123	-0.16%
2023/07/12	1	143.00	0	0.00	143.00	1	5,938	0.02%
2023/07/11	5	142.90	1	140.55	140.50	4	5,853	0.07%
2023/07/10	10	146.00	0	0.00	146.00	10	5,727	0.17%
2023/07/07	1	148.43	4	141.00	144.00	-3	5,747	-0.05%
2023/07/06	30	135.10	54	134.85	136.50	-24	5,326	-0.45%
2023/07/05	35	132.79	21	131.10	131.00	14	5,329	0.26%
2023/07/04	8	135.50	4	134.88	133.50	4	5,304	0.08%
2023/06/30	2	131.00	3	130.33	136.00	-1	4,961	-0.02%
2023/06/29	10	124.00	10	128.50	129.50	0	4,553	0.00%
2023/06/28	9	116.50	0	0.00	118.00	9	4,363	0.21%
2023/06/16	0	0.00	1	113.50	113.00	-1	4,261	-0.02%
2023/06/15	0	0.00	2	112.50	113.00	-2	4,258	-0.05%
2023/06/14	1	108.50	0	0.00	111.00	1	4,242	0.02%
2023/06/13	2	109.00	0	0.00	108.50	2	4,231	0.05%
2023/05/11	0	0.00	35	100.29	100.00	-35	3,975	-0.88%
2023/05/09	0	0.00	14	103.57	103.00	-14	3,939	-0.36%
2023/05/05	12	115.50	0	0.00	114.00	12	3,883	0.31%
2023/05/03	1	117.00	2	116.25	116.00	-1	4,009	-0.02%
2023/05/02	12	113.00	0	0.00	113.50	12	3,968	0.30%
2023/04/26	23	110.50	0	0.00	111.00	23	4,020	0.57%
2023/04/20	0	0.00	3	115.83	114.50	-3	3,810	-0.08%
2023/04/19	0	0.00	49	118.84	115.50	-49	3,799	-1.29%
2023/04/18	1	117.00	41	117.00	114.00	-40	3,722	-1.07%
2023/04/17	2	116.00	2	115.75	115.50	0	3,711	0.00%
2023/04/14	37	112.41	0	0.00	112.00	37	3,647	1.01%
2023/04/13	42	111.49	1	112.50	112.50	41	3,634	1.13%
2023/04/12	13	113.50	1	110.50	112.50	12	3,558	0.34%
2023/04/10	4	106.38	11	104.09	105.00	-7	3,443	-0.20%
2023/04/07	12	102.50	0	0.00	102.50	12	3,296	0.36%
2023/04/06	1	96.20	1	98.00	98.00	0	3,247	0.00%
2023/03/31	0	0.00	5	94.20	94.60	-5	3,358	-0.15%
2023/03/30	5	92.30	0	0.00	92.40	5	3,436	0.15%
2023/03/29	1	98.10	1	97.20	93.60	0	3,410	0.00%
2023/02/20	0	0.00	1	106.00	106.50	-1	4,187	-0.02%
2023/02/01	0	0.00	0.1	102.00	105.00	-0.1	3,987	0.00%
2023/01/16	4	91.95	0	0.00	92.90	4	4,039	0.10%
2023/01/13	0	0.00	4	92.15	91.70	-4	4,093	-0.10%
2023/01/10	0	0.00	10	92.81	93.30	-10	4,159	-0.24%
2022/12/28	1	92.60	1	91.90	91.90	0	3,763	0.00%
2022/12/27	1	88.00	1	87.00	88.00	0	3,626	0.00%
2022/12/21	1	83.70	1	85.10	83.70	0	3,507	0.00%
2022/12/13	0	0.00	5	89.40	87.80	-5	3,500	-0.14%
2022/12/09	3	88.30	3	89.30	88.50	0	3,476	0.00%
2022/12/07	0	0.00	3	89.60	85.90	-3	3,324	-0.09%
2022/11/29	1	84.00	0	0.00	85.10	1	2,969	0.03%
2022/11/21	1	82.80	0	0.00	86.30	1	2,738	0.04%
2022/11/16	1	79.80	0	0.00	81.90	1	2,656	0.04%
2022/11/14	0	0.00	80	81.19	81.70	-80	2,645	-3.02%
2022/10/31	3	77.70	3	78.30	77.00	0	2,895	0.00%
2022/10/27	6	81.30	6	80.30	81.20	0	2,823	0.00%
2022/10/26	8	79.29	8	78.50	80.00	0	2,780	0.00%
2022/10/25	6	77.45	6	78.65	80.00	0	2,724	0.00%
2022/10/24	0	0.00	2	76.40	78.10	-2	2,582	-0.08%
2022/10/21	0	0.00	5	72.70	73.60	-5	2,496	-0.20%
2022/10/20	1	69.40	0	0.00	71.60	1	2,421	0.04%
2022/10/18	0	0.00	5	65.70	66.30	-5	2,337	-0.21%
2022/10/11	0	0.00	15	67.00	66.80	-15	2,416	-0.62%
2022/10/03	10	62.60	0	0.00	63.60	10	2,546	0.39%
2022/09/29	2	64.25	2	65.05	62.10	0	2,542	0.00%
2022/09/28	0	0.00	1	62.90	63.00	-1	2,539	-0.04%
2022/09/26	15	69.00	0	0.00	66.40	15	2,544	0.59%
2022/09/23	10	76.15	10	72.90	70.40	0	2,556	0.00%
2022/09/05	0	0.00	1	84.10	83.00	-1	3,182	-0.03%
2022/08/26	1	86.60	0	0.00	86.10	1	3,237	0.03%
2022/08/24	0	0.00	1	88.70	88.20	-1	3,225	-0.03%
2022/08/23	1	86.40	1	87.50	86.60	0	3,215	0.00%
2022/08/22	1	84.80	0	0.00	86.20	1	3,253	0.03%
2022/08/19	0	0.00	5	84.73	86.50	-5	3,243	-0.15%
2022/08/18	6	82.42	1	87.20	83.90	5	3,198	0.16%
2022/08/17	0	0.00	2	88.20	88.00	-2	3,013	-0.07%
2022/08/16	1	98.90	0	0.00	97.70	1	2,843	0.04%
2022/07/19	0	0.00	0	98.00	97.40	0	4,609	0.00%
2022/07/18	0	93.10	0	0.00	94.50	0	4,654	0.00%
2022/07/13	0	0.00	1	100.00	96.40	-1	4,957	-0.02%
2022/07/12	1.1	98.95	0	0.00	98.00	1.1	5,311	0.02%
2022/07/07	11	106.23	8	106.00	106.00	3	6,067	0.05%
2022/07/06	0	0.00	3	107.83	106.50	-3	6,132	-0.05%
2022/06/30	91	112.60	0	0.00	110.50	91	6,034	1.51%
2022/06/23	6	99.67	0	0.00	101.50	6	6,235	0.10%
2022/06/22	0	0.00	4	99.78	99.70	-4	6,360	-0.06%
2022/06/21	3	100.50	3	100.00	101.00	0	6,577	0.00%
2022/06/20	0	0.00	5	99.76	99.80	-5	6,562	-0.08%
2022/06/17	0	0.00	1	99.40	101.00	-1	6,524	-0.02%
2022/06/15	3	115.00	0	0.00	108.00	3	6,386	0.05%
2022/06/10	0	0.00	5	113.50	113.50	-5	6,130	-0.08%
2022/06/09	5	115.00	0	0.00	114.50	5	6,112	0.08%
2022/06/07	1	113.50	0	0.00	114.00	1	6,089	0.02%
2022/05/30	2	117.50	5	116.00	116.50	-3	6,120	-0.05%
2022/05/26	5	112.50	0	0.00	112.50	5	6,065	0.08%
2022/05/16	0	0.00	10	116.00	118.50	-10	5,809	-0.17%
2022/05/13	13	116.00	0	0.00	116.00	13	5,750	0.23%
2022/05/11	0	0.00	1	117.00	115.50	-1	5,588	-0.02%
2022/05/10	1	117.00	0	0.00	117.50	1	5,551	0.02%
2022/05/09	0	0.00	2	116.50	116.00	-2	5,528	-0.04%
2022/05/05	20	123.70	0	0.00	122.00	20	5,479	0.37%
2022/04/29	0	0.00	6	127.50	127.50	-6	5,388	-0.11%
2022/04/28	5	130.60	4	126.00	125.00	1	5,336	0.02%
2022/04/27	2	130.25	2	132.50	134.00	0	5,177	0.00%
2022/04/26	29	134.09	37.1	132.75	133.50	-8.1	5,001	-0.16%
2022/04/25	0	0.00	3	124.17	127.50	-3	4,210	-0.07%
2022/04/22	2	128.50	2	128.00	128.50	0	4,124	0.00%
2022/04/21	5	128.00	3	129.00	127.50	2	4,080	0.05%
2022/04/19	2	132.75	3	132.67	133.50	-1	3,920	-0.03%
2022/04/18	1	134.00	7	130.71	132.50	-6	3,801	-0.16%
2022/04/15	23	130.52	40	126.71	130.50	-17	3,517	-0.48%
2022/04/14	11	123.86	7	123.29	124.00	4	3,058	0.13%
2022/04/13	1	117.00	4	117.88	117.50	-3	2,849	-0.11%
2022/04/12	4	118.50	1	119.00	118.50	3	2,793	0.11%
2022/04/11	6	118.33	7	115.93	115.00	-1	2,716	-0.04%
2022/04/07	1	114.50	0	0.00	112.00	1	2,655	0.04%
2022/04/06	8	117.06	0	0.00	115.00	8	2,628	0.30%
2022/04/01	0.1	115.50	1	116.00	115.50	-0.9	2,591	-0.03%
2022/03/31	3	113.83	0	0.00	111.00	3	2,490	0.12%
2022/03/29	8	115.81	1	113.50	113.50	7	2,388	0.29%
2022/03/28	6	118.67	4	120.00	121.50	2	2,230	0.09%
2022/03/25	15	118.00	5	120.00	119.00	10	2,145	0.47%
2022/03/24	12	120.38	2	115.00	119.50	10	2,259	0.44%
2022/03/22	0	0.00	0.1	111.00	112.00	-0.1	2,223	0.00%
2022/03/21	2	110.00	0	0.00	109.50	2	2,209	0.09%
2022/03/08	0.1	107.50	0	0.00	105.00	0.1	2,187	0.00%
2022/02/24	1	109.00	0	0.00	108.50	1	2,224	0.04%
2022/02/22	0	0.00	1	112.00	111.50	-1	2,257	-0.04%
2022/02/10	0	0.00	10	111.50	112.00	-10	2,366	-0.42%
2022/02/09	1	109.50	0	0.00	110.50	1	2,447	0.04%
2022/01/26	0	0.00	1	105.50	106.00	-1	2,482	-0.04%
2022/01/25	10	106.75	0	0.00	105.50	10	2,498	0.40%
2022/01/21	0	0.00	11	111.82	111.00	-11	2,549	-0.43%
2022/01/20	8	114.00	0	0.00	113.50	8	2,657	0.30%
2022/01/18	0	0.00	20	116.50	115.50	-20	2,674	-0.75%
2022/01/17	6	114.50	3	114.00	114.00	3	2,671	0.11%
2022/01/14	0	0.00	20	115.50	115.00	-20	2,695	-0.74%
2022/01/13	0	0.00	19	119.00	116.00	-19	2,717	-0.70%
2022/01/12	2	115.25	2	116.50	116.00	0	2,715	0.00%
2022/01/11	6	117.50	0	0.00	116.50	6	2,728	0.22%
2022/01/10	2.1	117.54	4	120.63	121.00	-2	2,728	-0.07%
2022/01/06	8	113.50	0	0.00	114.50	8	2,795	0.29%
2022/01/04	0	0.00	5	112.50	113.00	-5	2,989	-0.17%
2022/01/03	9	112.78	0	0.00	114.00	9	3,122	0.29%
2021/12/30	0	0.00	2	111.00	110.50	-2	3,396	-0.06%
2021/12/20	21	115.17	1	117.50	114.00	20	5,569	0.36%
2021/12/17	1	117.00	22	112.86	116.50	-21	5,313	-0.40%
2021/12/07	0	0.00	2	111.00	111.00	-2	5,148	-0.04%
2021/12/06	1	110.00	0	0.00	110.50	1	5,157	0.02%
2021/11/29	0	0.00	2	107.00	109.00	-2	5,193	-0.04%
2021/11/26	1	110.00	0	0.00	110.00	1	5,190	0.02%
2021/11/24	1	112.00	0	0.00	112.00	1	5,212	0.02%
2021/11/19	1	111.50	0	0.00	111.50	1	5,154	0.02%
2021/11/15	0	0.00	29	108.66	109.00	-29	5,155	-0.56%
2021/11/11	1	114.50	0	0.00	112.50	1	5,132	0.02%
2021/11/10	0	0.00	1	114.50	114.00	-1	5,123	-0.02%
2021/11/09	2	115.00	0	0.00	114.50	2	5,111	0.04%
2021/11/08	41	114.44	0	0.00	114.00	41	5,101	0.80%
2021/11/03	1	113.00	0	0.00	112.00	1	5,088	0.02%
2021/10/28	10	111.00	11	114.00	114.00	-1	5,017	-0.02%
2021/10/22	1	105.50	71	105.67	105.50	-70	4,896	-1.43%
2021/10/21	0	0.00	36	107.19	108.00	-36	4,909	-0.73%
2021/10/20	0	0.00	25	107.00	106.50	-25	4,874	-0.51%
2021/10/15	0	0.00	5	108.00	110.50	-5	4,826	-0.10%
2021/10/14	3	115.33	9	114.72	111.50	-6	4,733	-0.13%
2021/10/13	1	114.50	0	0.00	118.00	1	4,607	0.02%
2021/10/12	7	115.43	0	0.00	113.00	7	4,523	0.15%
2021/10/08	15	120.97	8	120.63	121.00	7	4,420	0.16%
2021/10/07	28	119.79	13	121.38	123.50	15	4,316	0.35%
2021/10/06	62	125.85	20	126.80	122.00	42	4,053	1.04%
2021/10/05	103	117.20	42	116.55	123.50	61	3,406	1.79%	大買/
2021/10/04	24	120.73	6	118.25	121.50	18	3,164	0.57%
2021/10/01	20	118.75	16	118.44	113.00	4	2,791	0.14%
2021/09/30	10	115.45	3	116.50	116.50	7	2,257	0.31%
2021/09/27	1	103.50	0	0.00	103.00	1	2,268	0.04%
2021/09/22	0	0.00	1	101.50	102.50	-1	2,597	-0.04%
2021/09/09	14	105.00	14	106.04	106.50	0	3,588	0.00%
2021/08/25	2	112.25	0	0.00	114.50	2	5,636	0.04%
2021/08/23	1	109.50	0	0.00	109.50	1	5,800	0.02%
2021/08/16	0	0.00	5	114.00	113.00	-5	5,915	-0.08%
2021/08/12	2	113.50	4	114.63	115.00	-2	5,937	-0.03%
2021/08/11	4	114.25	0	0.00	114.50	4	5,995	0.07%
2021/08/10	0	0.00	26	116.00	115.50	-26	6,044	-0.43%
2021/08/09	0	0.00	6	119.75	119.50	-6	6,130	-0.10%
2021/08/06	3	116.50	3	121.00	116.50	0	6,187	0.00%
2021/08/04	7	118.64	0	0.00	118.50	7	6,460	0.11%
2021/07/29	1	123.50	0	0.00	122.00	1	7,252	0.01%
2021/07/28	1	119.50	0	0.00	123.00	1	7,292	0.01%
2021/07/27	0	0.00	2	122.00	121.00	-2	7,352	-0.03%
2021/07/21	13	132.12	0	0.00	127.50	13	7,536	0.17%
2021/07/20	15	131.50	0	0.00	129.00	15	7,521	0.20%
2021/07/19	1	130.50	1	131.00	129.50	0	7,501	0.00%
2021/07/13	2	127.00	0	0.00	126.00	2	7,810	0.03%
2021/07/07	0	0.00	1	131.00	130.50	-1	7,908	-0.01%
2021/07/06	5	134.00	0	0.00	134.00	5	7,945	0.06%
2021/07/05	3	136.00	1	139.00	136.00	2	7,924	0.03%
2021/07/02	0	0.00	2	133.00	133.50	-2	7,828	-0.03%
2021/07/01	2	129.75	0	0.00	129.50	2	7,797	0.03%
2021/06/29	1	135.50	2.1	133.03	131.50	-1.1	7,616	-0.01%
2021/06/28	1.1	131.44	0	0.00	131.50	1.1	7,515	0.01%
2021/06/23	0	0.00	14	141.07	134.00	-14	7,310	-0.19%
2021/06/22	14	137.50	2	139.25	137.50	12	7,170	0.17%
2021/06/21	2	134.25	5	133.50	133.50	-3	6,799	-0.04%
2021/06/18	0	0.00	1	134.50	132.50	-1	6,703	-0.01%
2021/06/17	2	134.00	3	136.67	132.50	-1	6,614	-0.02%
2021/06/16	11	130.82	16	133.06	132.50	-5	6,410	-0.08%
2021/06/15	2	128.00	25	129.48	130.00	-23	6,149	-0.37%
2021/06/11	25	124.70	3	126.67	124.50	22	5,929	0.37%
2021/06/10	2	123.00	6	124.67	121.50	-4	5,562	-0.07%
2021/06/09	0	0.00	4	120.25	123.50	-4	5,306	-0.08%
2021/06/07	2	113.50	36	114.75	111.50	-34	5,059	-0.67%
2021/06/04	87	120.79	46	121.02	116.00	41	4,986	0.82%
2021/06/03	1	115.00	2	115.00	116.00	-1	4,642	-0.02%
2021/06/02	3	115.00	3	115.67	115.00	0	4,624	0.00%
2021/06/01	0	0.00	1	113.50	113.50	-1	4,574	-0.02%
2021/05/31	15	111.40	62	111.86	110.50	-47	4,564	-1.03%
2021/05/26	47	104.50	0	0.00	104.50	47	4,505	1.04%
2021/05/25	2	103.75	0	0.00	103.50	2	4,499	0.04%
2021/05/12	1	105.00	1	108.50	105.50	0	4,288	0.00%
2021/05/11	2	114.50	10	124.50	116.00	-8	4,090	-0.20%
2021/05/10	2	122.25	4	123.88	122.50	-2	3,867	-0.05%
2021/05/05	0	0.00	30	108.00	109.00	-30	3,343	-0.90%
2021/05/04	31	107.00	0	0.00	106.50	31	3,356	0.92%
2021/05/03	0	0.00	1	115.50	112.00	-1	3,386	-0.03%
2021/04/29	0	0.00	5	115.50	116.00	-5	3,283	-0.15%
2021/04/27	0	0.00	1	114.00	114.00	-1	3,268	-0.03%
2021/04/23	2	111.51	0	0.00	112.00	2	3,305	0.06%
2021/04/22	1	114.50	0	0.00	112.00	1	3,332	0.03%
2021/04/20	0	0.00	1	119.00	117.50	-1	3,261	-0.03%
2021/04/19	10	115.00	1	118.00	119.00	9	3,242	0.28%
2021/04/16	1	114.50	1	114.50	114.00	0	3,150	0.00%
2021/04/14	0	0.00	3	108.00	110.50	-3	3,196	-0.09%
2021/04/12	2	112.50	6	112.00	112.00	-4	3,162	-0.13%
2021/04/08	7	110.64	0	0.00	110.50	7	3,123	0.22%
2021/04/07	1	108.00	0	0.00	108.00	1	3,132	0.03%
2021/04/06	5	106.00	222	105.59	106.50	-217	3,160	-6.87%	大賣/鉅額交易
2021/03/31	0	0.00	1	106.00	106.00	-1	3,224	-0.03%
2021/03/30	0	0.00	1	106.00	108.50	-1	3,245	-0.03%
2021/03/18	3	113.50	0	0.00	113.50	3	3,700	0.08%
2021/03/10	0	0.00	5	112.50	113.50	-5	3,905	-0.13%
2021/03/08	5	111.00	0	0.00	110.50	5	3,991	0.13%
2021/03/03	5	114.50	0	0.00	114.00	5	4,160	0.12%
2021/02/26	4	119.38	5	117.50	114.00	-1	4,366	-0.02%
2021/02/25	0	0.00	4	114.50	115.00	-4	4,307	-0.09%
2021/02/24	0	0.00	6	114.17	114.00	-6	4,359	-0.14%
2021/02/23	10	114.90	3	113.50	115.50	7	4,389	0.16%
2021/01/27	33	106.50	0	0.00	106.50	33	4,791	0.69%
2021/01/26	6	107.50	5	108.50	109.00	1	4,830	0.02%
2021/01/25	0	0.00	1	110.00	110.50	-1	4,821	-0.02%
2021/01/22	0	0.00	1	104.50	105.00	-1	4,748	-0.02%
2021/01/15	3	101.50	0	0.00	100.50	3	4,794	0.06%
2021/01/12	1	102.00	0	0.00	101.50	1	4,904	0.02%
2021/01/11	2	105.75	0	0.00	106.00	2	4,880	0.04%
2021/01/08	2	109.00	0	0.00	109.00	2	4,914	0.04%
2021/01/07	0	0.00	1	110.50	113.50	-1	4,952	-0.02%
2021/01/05	0	0.00	11	110.95	110.00	-11	5,662	-0.19%
2021/01/04	0	0.00	1	107.00	109.50	-1	5,885	-0.02%
2020/12/30	1	108.50	0	0.00	109.00	1	6,274	0.02%
2020/12/28	12	109.54	1	111.00	110.00	11	6,673	0.16%
2020/12/23	1	114.00	0	0.00	113.50	1	7,092	0.01%
2020/12/22	2	120.00	6	120.42	113.50	-4	7,963	-0.05%
2020/12/21	1	113.50	1	112.00	118.50	0	7,993	0.00%
2020/12/18	0	0.00	5	115.50	112.00	-5	8,037	-0.06%
2020/12/17	4	109.63	2	110.00	110.50	2	8,124	0.02%
2020/12/11	17	120.32	7	120.00	120.00	10	8,708	0.11%
2020/12/10	0	0.00	30	124.00	121.50	-30	8,802	-0.34%
2020/12/09	0	0.00	3	123.83	122.00	-3	9,052	-0.03%
2020/12/08	3	122.17	0	0.00	121.50	3	9,665	0.03%
2020/12/01	0	0.00	1	129.00	128.50	-1	11,168	-0.01%
2020/11/30	1	132.00	15	131.93	130.50	-14	11,330	-0.12%
2020/11/27	3	129.00	0	0.00	129.00	3	11,394	0.03%
2020/11/26	1	127.00	0	0.00	127.00	1	11,696	0.01%
2020/11/25	2	124.00	15	122.97	125.50	-13	12,113	-0.11%
2020/11/24	2	120.25	0	0.00	120.00	2	12,092	0.02%
2020/11/20	2	123.75	0	0.00	123.50	2	12,613	0.02%
2020/11/17	2	126.75	2	125.50	124.00	0	13,204	0.00%
2020/11/16	1	127.00	0	0.00	125.50	1	13,334	0.01%
2020/11/13	1	128.50	0	0.00	130.00	1	13,382	0.01%
2020/11/12	50	128.75	0	0.00	128.50	50	13,825	0.36%
2020/11/11	3	131.00	1	130.50	130.50	2	13,868	0.01%
2020/11/09	2	134.00	2	134.50	134.00	0	14,046	0.00%
2020/11/06	0	0.00	1	131.50	131.00	-1	13,998	-0.01%
2020/11/05	5	131.00	11	133.00	130.00	-6	14,170	-0.04%
2020/11/04	11	131.68	3	131.00	129.50	8	14,447	0.06%
2020/11/03	0	0.00	2	129.00	131.50	-2	14,817	-0.01%
2020/11/02	2	128.50	2	129.00	127.50	0	14,818	0.00%
2020/10/30	1	133.50	63	132.98	130.00	-62	14,818	-0.42%
2020/10/29	1	132.50	2	132.00	132.00	-1	14,959	-0.01%
2020/10/28	2	135.50	2	136.25	133.50	0	14,980	0.00%
2020/10/27	2	131.25	0	0.00	132.00	2	14,965	0.01%
2020/10/22	1	128.00	0	0.00	131.00	1	15,679	0.01%
2020/10/21	0	0.00	1	132.00	132.00	-1	15,659	-0.01%
2020/10/20	0	0.00	1	133.00	132.50	-1	15,711	-0.01%
2020/10/19	1	135.00	0	0.00	135.00	1	15,682	0.01%
2020/10/16	2	135.75	1	135.50	134.50	1	15,822	0.01%
2020/10/15	20	139.50	0	0.00	138.00	20	15,821	0.13%
2020/10/14	4	142.50	4	143.00	141.50	0	15,766	0.00%
2020/10/13	4	142.00	14	140.07	139.50	-10	15,613	-0.06%
2020/10/12	16	138.78	27	135.63	139.00	-11	15,189	-0.07%
2020/10/08	20	135.25	15	137.00	135.00	5	15,200	0.03%
2020/10/07	27	136.46	39	138.44	135.50	-12	15,128	-0.08%
2020/10/06	59	134.14	63	133.92	138.00	-4	14,831	-0.03%
2020/10/05	54	129.30	15	128.50	130.00	39	14,654	0.27%
2020/09/30	5	126.00	25	126.36	128.00	-20	14,650	-0.14%
2020/09/29	3	125.00	3	123.00	125.00	0	14,619	0.00%
2020/09/28	5	123.50	5	126.50	124.00	0	14,564	0.00%
2020/09/25	75	135.10	64	131.98	123.50	11	14,299	0.08%
2020/09/24	20	131.50	10	133.00	131.00	10	13,382	0.07%
2020/09/23	31	131.05	11	132.82	133.00	20	13,238	0.15%
2020/09/22	10	129.50	10	132.25	130.00	0	13,125	0.00%
2020/09/21	4	133.63	3	133.33	132.00	1	13,008	0.01%
2020/09/18	1	132.50	1	131.00	135.00	0	12,802	0.00%
2020/09/17	1	129.00	9	131.83	129.00	-8	12,474	-0.06%
2020/09/16	16	131.25	9	131.11	132.00	7	12,394	0.06%
2020/09/15	4	129.25	2	127.50	129.50	2	12,266	0.02%
2020/09/14	4	129.38	24	126.75	129.00	-20	12,154	-0.16%
2020/09/11	20	134.15	235.3	138.16	130.50	-215.3	11,857	-1.82%	大賣/鉅額交易
2020/09/10	28	133.34	16	131.84	133.50	12	11,230	0.11%
2020/09/09	15	129.57	18	129.53	134.00	-3	10,947	-0.03%
2020/09/08	3	129.83	10	130.05	127.00	-7	10,630	-0.07%
2020/09/07	51	135.52	11	134.86	132.50	40	10,371	0.39%
2020/09/04	0	0.00	18	123.64	124.00	-18	9,944	-0.18%
2020/09/03	4	124.00	10	125.00	124.50	-6	9,887	-0.06%
2020/09/02	2	121.25	1	123.50	123.50	1	9,735	0.01%
2020/09/01	18	121.92	11	122.09	120.00	7	9,670	0.07%
2020/08/31	9	118.89	32	120.33	123.00	-23	9,339	-0.25%
2020/08/28	1	113.00	2	112.00	113.50	-1	8,874	-0.01%
2020/08/27	30	115.95	15	116.20	113.50	15	8,776	0.17%
2020/08/26	14	112.82	26	111.50	113.50	-12	8,455	-0.14%
2020/08/25	27	108.13	30	109.60	108.00	-3	8,298	-0.04%
2020/08/24	4	105.75	4	106.00	108.00	0	8,316	0.00%
2020/08/21	1	100.50	3	101.83	102.50	-2	8,429	-0.02%
2020/08/20	25	99.50	44	100.15	99.00	-19	8,356	-0.23%
2020/08/19	11	106.55	22	106.14	105.50	-11	8,192	-0.13%
2020/08/18	60	107.92	45	106.81	105.00	15	8,084	0.19%
2020/08/17	14	100.54	5	100.64	101.00	9	7,657	0.12%
2020/08/14	14	99.57	3	100.40	98.50	11	7,612	0.14%
2020/08/13	11	96.82	26	98.76	99.40	-15	7,588	-0.20%
2020/08/12	15	98.53	1	98.30	98.20	14	7,538	0.19%
2020/08/11	8	99.58	7	100.03	99.10	1	7,552	0.01%
2020/08/10	49	99.18	11	99.81	98.40	38	7,429	0.51%
2020/08/07	5	98.66	3	99.50	100.00	2	7,137	0.03%
2020/08/06	0	0.00	1	93.90	93.70	-1	6,803	-0.01%
2020/08/04	12	95.97	29	94.98	94.00	-17	6,837	-0.25%
2020/08/03	28	92.69	0	0.00	93.00	28	6,713	0.42%
2020/07/31	5	92.12	3	93.10	92.20	2	6,772	0.03%
2020/07/30	6	94.25	30	93.32	93.50	-24	7,089	-0.34%
2020/07/29	2	91.70	1	95.00	92.80	1	7,121	0.01%
2020/07/28	23	88.82	0	0.00	87.60	23	6,862	0.34%
2020/07/24	0	0.00	20	88.50	87.70	-20	6,840	-0.29%
2020/07/22	10	91.91	0	0.00	88.40	10	6,770	0.15%
2020/07/21	0	0.00	2	89.00	89.10	-2	6,617	-0.03%
2020/07/20	11	88.45	1	87.20	87.90	10	6,546	0.15%
2020/07/17	2	86.60	1	88.20	86.60	1	6,502	0.02%
2020/07/15	11	88.70	11	85.91	85.50	0	6,338	0.00%
2020/07/09	4	83.90	0	0.00	83.70	4	5,844	0.07%
2020/07/08	0	0.00	85	80.60	82.50	-85	5,863	-1.45%
2020/07/07	0	0.00	4	83.05	81.50	-4	5,885	-0.07%
2020/07/06	1	85.10	0	0.00	85.00	1	5,861	0.02%
2020/07/01	0	0.00	8	84.20	85.40	-8	6,078	-0.13%
2020/06/30	6	83.50	0	0.00	83.80	6	6,148	0.10%
2020/06/22	0	0.00	8	87.10	87.10	-8	6,343	-0.13%
2020/06/18	2	88.00	0	0.00	87.70	2	6,471	0.03%
2020/06/15	5	86.20	5	86.60	86.10	0	6,985	0.00%
2020/06/12	2	85.80	0	0.00	87.00	2	7,107	0.03%
2020/06/11	0	0.00	1	89.60	87.40	-1	7,441	-0.01%
2020/06/10	2	90.70	1	92.10	91.00	1	7,668	0.01%
2020/06/05	4	91.13	0	0.00	91.40	4	8,337	0.05%
2020/06/03	0	0.00	4	88.30	88.40	-4	8,703	-0.05%
2020/06/02	3	89.60	4	90.43	88.90	-1	8,813	-0.01%
2020/06/01	3	91.20	3	89.50	91.20	0	8,787	0.00%
2020/05/29	10	90.89	9	91.80	89.50	1	8,748	0.01%
2020/05/28	148	89.63	5	91.72	91.80	143	8,599	1.66%	大買/鉅額交易
2020/05/27	8	86.71	24	87.34	87.50	-16	8,429	-0.19%
2020/05/26	15	87.20	0	0.00	86.40	15	8,592	0.17%
2020/05/22	0	0.00	6	85.22	84.30	-6	8,761	-0.07%
2020/05/21	1	85.60	0	0.00	85.60	1	8,736	0.01%
2020/05/20	7	87.64	2	85.50	84.60	5	8,723	0.06%
2020/05/18	0	0.00	14	87.13	87.70	-14	8,557	-0.16%
2020/05/15	3	83.20	0	0.00	83.20	3	8,482	0.04%
2020/05/12	2	87.40	0	0.00	87.40	2	8,258	0.02%
2020/05/11	0	0.00	17	88.85	88.10	-17	8,179	-0.21%
2020/05/08	0	0.00	8	89.40	89.60	-8	8,130	-0.10%
2020/05/07	8	89.81	8	90.19	90.00	0	8,072	0.00%
2020/05/06	31	92.45	5	90.46	88.50	26	7,962	0.33%
2020/05/05	31	89.16	9	88.63	91.30	22	7,567	0.29%
2020/04/30	18	82.18	18	83.34	83.80	0	7,022	0.00%
2020/04/28	0	0.00	2	80.90	82.50	-2	6,967	-0.03%
2020/04/24	10	78.86	6	79.23	78.60	4	6,939	0.06%
2020/04/23	2	80.60	5	80.74	80.50	-3	6,897	-0.04%
2020/04/21	1	83.10	13	81.20	80.90	-12	6,863	-0.17%
2020/04/20	0	0.00	2	82.00	81.90	-2	6,837	-0.03%
2020/04/17	0	0.00	1	84.30	81.80	-1	6,954	-0.01%
2020/04/16	0	0.00	29	83.46	83.70	-29	6,962	-0.42%
2020/04/15	20	82.07	10	82.25	82.80	10	6,954	0.14%
2020/04/14	2	82.75	4	82.90	82.20	-2	6,966	-0.03%
2020/04/13	2	82.10	1	84.40	82.00	1	6,959	0.01%
2020/04/10	21	83.03	13	83.09	84.50	8	6,854	0.12%
2020/04/08	0	0.00	5	84.10	84.30	-5	6,713	-0.07%
2020/04/07	3	83.13	0	0.00	83.00	3	6,658	0.05%
2020/04/06	3	79.80	3	80.33	81.80	0	6,569	0.00%
2020/04/01	0	0.00	9	77.80	78.90	-9	6,473	-0.14%
2020/03/31	9	76.80	0	0.00	77.70	9	6,388	0.14%
2020/03/30	0	0.00	4	74.30	74.10	-4	6,324	-0.06%
2020/03/26	1	76.60	1	76.00	75.80	0	6,378	0.00%
2020/03/20	6	72.77	8	74.46	73.00	-2	6,100	-0.03%
2020/03/19	9	74.91	12	74.48	71.60	-3	5,881	-0.05%
2020/03/18	6	79.78	6	80.22	79.50	0	5,633	0.00%
2020/03/17	48	79.98	46	80.59	78.60	2	5,468	0.04%
2020/03/16	14	84.29	18	85.72	83.60	-4	5,091	-0.08%
2020/03/13	41	82.73	33	81.69	84.40	8	4,749	0.17%
2020/03/12	4	80.10	3	81.30	81.00	1	4,251	0.02%
2020/03/11	9	82.67	12	83.05	83.00	-3	4,036	-0.07%
2020/03/10	13	81.55	16	80.54	83.30	-3	3,777	-0.08%
2020/03/09	7	80.06	8	80.03	78.60	-1	3,560	-0.03%
2020/03/06	1	77.60	16	78.90	78.70	-15	3,313	-0.45%
2020/03/05	0	0.00	33	77.78	77.50	-33	3,167	-1.04%
2020/03/04	9	77.07	11	76.72	75.90	-2	3,118	-0.06%
2020/03/03	13	78.78	5	78.40	78.10	8	3,053	0.26%
2020/03/02	7	77.16	30	77.62	79.00	-23	2,907	-0.79%
2020/02/27	63	78.82	16	78.90	73.60	47	2,709	1.73%
2020/02/26	51	77.13	1	75.00	77.00	50	2,456	2.04%
2020/02/25	0	0.00	2	73.30	73.40	-2	2,230	-0.09%
2020/02/24	1	73.00	0	0.00	73.20	1	2,209	0.05%
2020/02/21	1	73.20	0	0.00	73.10	1	2,184	0.05%
2020/02/18	0	0.00	7	72.10	71.80	-7	2,151	-0.33%
2020/02/07	0	0.00	26	68.14	67.40	-26	2,334	-1.11%
2020/02/05	0	0.00	18	68.70	68.10	-18	2,498	-0.72%
2020/02/03	0	0.00	1	66.10	66.90	-1	2,519	-0.04%
2020/01/31	1	67.70	0	0.00	68.60	1	2,555	0.04%
2020/01/15	0	0.00	4	71.65	71.30	-4	2,611	-0.15%
2020/01/13	100	74.24	0	0.00	72.50	100	2,575	3.88%
2020/01/10	2	70.00	0	0.00	70.10	2	2,429	0.08%
2020/01/09	2	69.70	0	0.00	68.50	2	2,378	0.08%
2020/01/08	3	68.87	0	0.00	68.00	3	2,370	0.13%
2020/01/06	0	0.00	1	71.10	71.10	-1	2,437	-0.04%
2020/01/03	0	0.00	2	71.80	71.40	-2	2,505	-0.08%
2020/01/02	2	72.90	2	73.30	72.60	0	2,547	0.00%
2019/12/30	2	72.80	4	73.15	72.30	-2	2,545	-0.08%
2019/12/26	1	72.30	0	0.00	72.10	1	2,562	0.04%
2019/12/25	3	72.90	0	0.00	72.60	3	2,559	0.12%
2019/12/24	3	76.00	5	75.12	75.00	-2	2,531	-0.08%
2019/12/23	0	0.00	3	75.17	75.80	-3	2,496	-0.12%
2019/12/18	0	0.00	3	73.10	73.20	-3	2,448	-0.12%
2019/12/13	2	71.20	2	72.80	72.10	0	2,561	0.00%
2019/12/10	0	0.00	1	72.10	71.80	-1	2,719	-0.04%
2019/12/03	2	71.60	0	0.00	71.50	2	2,916	0.07%
2019/12/02	1	70.70	0	0.00	70.60	1	2,969	0.03%
2019/11/26	13	74.12	11	73.30	73.80	2	3,088	0.06%
2019/11/22	0	0.00	1	72.10	71.80	-1	3,144	-0.03%
2019/11/21	1	71.60	0	0.00	71.90	1	3,146	0.03%
2019/11/20	3	71.90	0	0.00	71.70	3	3,176	0.09%
2019/11/19	0	0.00	5	72.24	72.30	-5	3,214	-0.16%
2019/11/18	2	72.15	0	0.00	72.10	2	3,221	0.06%
2019/11/15	5	73.16	2	73.70	72.80	3	3,217	0.09%
2019/11/14	3	72.87	0	0.00	72.50	3	3,203	0.09%
2019/11/13	1	75.00	1	74.20	74.20	0	3,175	0.00%
2019/11/12	2	74.95	3	74.67	74.60	-1	3,174	-0.03%
2019/11/11	3	73.93	1	74.30	73.00	2	3,136	0.06%
2019/11/06	3	75.60	0	0.00	75.20	3	3,027	0.10%
2019/11/05	6	74.70	11	76.34	75.00	-5	2,937	-0.17%
2019/11/01	1	71.00	0	0.00	72.80	1	2,777	0.04%
2019/10/31	0	0.00	2	72.00	71.30	-2	2,826	-0.07%
2019/10/30	5	71.92	3	72.67	72.40	2	2,853	0.07%
2019/10/25	1	72.40	0	0.00	71.50	1	3,007	0.03%
2019/10/24	0	0.00	1	74.00	73.80	-1	3,101	-0.03%
2019/10/23	1	73.90	0	0.00	73.50	1	3,136	0.03%
2019/10/22	0	0.00	1	75.10	74.70	-1	3,198	-0.03%
2019/10/18	1	75.70	0	0.00	75.10	1	3,344	0.03%
2019/10/17	4	75.18	4	75.18	75.20	0	3,452	0.00%
2019/10/16	0	0.00	6	76.70	75.30	-6	3,670	-0.16%
2019/10/15	18	76.57	10	76.38	76.00	8	4,065	0.20%
2019/10/14	6	79.00	7	77.74	77.60	-1	4,178	-0.02%
2019/10/08	1	77.30	4	77.18	76.20	-3	4,021	-0.07%
2019/09/27	1	74.20	0	0.00	73.90	1	4,033	0.02%
2019/09/24	2	77.25	6	77.10	77.00	-4	3,966	-0.10%
2019/09/19	10	76.73	7	77.44	76.30	3	3,899	0.08%
2019/09/18	14	77.72	10	78.18	77.70	4	3,860	0.10%
2019/09/17	0	0.00	1	77.30	77.30	-1	3,835	-0.03%
2019/09/16	4	78.65	14	79.77	77.50	-10	3,934	-0.25%
2019/09/12	1	77.00	2	76.85	76.80	-1	3,825	-0.03%
2019/09/11	1	76.20	1	76.00	76.60	0	3,803	0.00%
2019/09/10	1	75.20	0	0.00	74.80	1	3,744	0.03%
2019/09/09	11	75.74	1	75.20	75.20	10	3,710	0.27%
2019/09/06	1	75.20	2	76.05	76.00	-1	3,696	-0.03%
2019/09/04	2	74.95	2	74.90	74.90	0	3,762	0.00%
2019/09/03	5	74.42	5	74.54	74.10	0	3,726	0.00%
2019/09/02	2	70.40	2	71.60	71.60	0	3,675	0.00%
2019/08/29	2	68.60	2	69.45	69.10	0	3,896	0.00%
2019/08/28	1	70.20	1	68.20	68.00	0	3,922	0.00%
2019/08/27	0	0.00	5	69.92	70.00	-5	3,929	-0.13%
2019/08/26	1	70.70	1	71.30	71.30	0	3,998	0.00%
2019/08/23	0	0.00	3	70.00	71.50	-3	3,993	-0.08%
2019/08/22	8	73.13	0	0.00	71.30	8	3,966	0.20%
2019/08/21	3	72.70	3	73.13	73.00	0	3,928	0.00%
2019/08/13	0	0.00	20	73.95	73.40	-20	4,081	-0.49%
2019/08/06	6	71.47	6	72.40	72.60	0	4,114	0.00%
2019/08/05	4	73.25	4	72.70	72.90	0	4,117	0.00%
2019/08/02	0	0.00	68	73.34	73.40	-68	4,112	-1.65%
2019/07/31	5	76.64	45	76.59	76.60	-40	4,034	-0.99%
2019/07/30	21	77.95	81	76.96	75.80	-60	4,001	-1.50%
2019/07/29	0	0.00	3	81.30	79.90	-3	3,882	-0.08%
2019/07/26	23	81.72	2	81.70	81.60	21	3,842	0.55%
2019/07/25	0	0.00	2	79.95	79.80	-2	3,739	-0.05%
2019/07/24	1	81.20	0	0.00	79.80	1	3,714	0.03%
2019/07/23	0	0.00	1	78.30	79.00	-1	3,639	-0.03%
2019/07/22	3	80.20	7	78.79	78.80	-4	3,615	-0.11%
2019/07/19	56	77.60	2	78.65	79.20	54	3,610	1.50%
2019/07/18	90	79.70	37	78.87	76.80	53	3,515	1.51%
2019/07/17	128	76.47	64	77.35	78.10	64	3,303	1.94%	大買/
2019/07/16	20	73.60	9	71.51	74.00	11	2,902	0.38%
2019/07/15	1	69.60	0	0.00	69.30	1	2,751	0.04%
2019/07/11	0	0.00	7	70.90	69.80	-7	2,876	-0.24%
2019/07/10	0	0.00	1	70.20	70.30	-1	2,876	-0.03%
2019/07/09	0	0.00	22	70.22	70.50	-22	2,869	-0.77%
2019/07/08	5	68.80	0	0.00	69.00	5	2,834	0.18%
2019/07/05	5	69.60	0	0.00	69.20	5	2,877	0.17%
2019/07/04	1	69.20	2	68.80	69.00	-1	2,863	-0.03%
2019/07/03	5	67.20	0	0.00	67.10	5	2,838	0.18%
2019/06/28	12	64.98	0	0.00	64.90	12	2,906	0.41%
2019/06/26	11	66.64	12	66.20	66.40	-1	2,975	-0.03%
2019/06/24	14	65.76	13	66.32	66.10	1	3,004	0.03%
2019/06/21	1	68.30	0	0.00	66.90	1	2,962	0.03%
2019/06/20	1	70.60	3	70.30	69.90	-2	2,865	-0.07%
2019/06/19	9	69.80	6	70.15	69.90	3	2,941	0.10%
2019/06/18	1	69.30	0	0.00	69.30	1	3,037	0.03%
2019/06/14	5	69.52	4	69.75	69.60	1	3,334	0.03%
2019/06/13	1	71.30	2	70.05	69.60	-1	3,325	-0.03%
2019/06/12	5	70.90	9	71.27	70.00	-4	3,290	-0.12%
2019/06/10	7	70.11	10	69.65	70.10	-3	3,183	-0.09%
2019/06/06	9	68.51	5	69.00	68.70	4	3,137	0.13%
2019/06/05	9	68.84	12	68.27	68.60	-3	3,078	-0.10%
2019/06/04	0	0.00	4	66.20	66.00	-4	2,931	-0.14%
2019/06/03	6	65.58	70	65.64	64.10	-64	2,900	-2.21%
2019/05/31	12	65.33	97	64.24	65.40	-85	2,850	-2.98%
2019/05/30	0	0.00	50	62.17	62.00	-50	2,749	-1.82%
2019/05/29	0	0.00	100	62.10	62.10	-100	2,775	-3.60%
2019/05/28	2	62.00	10	62.10	62.20	-8	2,772	-0.29%
2019/05/27	2	62.35	0	0.00	62.20	2	2,780	0.07%
2019/05/24	0	0.00	7	62.94	62.30	-7	2,789	-0.25%
2019/05/23	1	61.90	2	63.50	63.10	-1	2,807	-0.04%
2019/05/22	1	63.00	0	0.00	62.40	1	2,851	0.04%
2019/05/21	0	0.00	10	63.70	63.10	-10	2,864	-0.35%
2019/05/20	72	65.13	9	64.20	64.40	63	2,977	2.12%
2019/05/17	0	0.00	5	61.00	60.80	-5	2,901	-0.17%
2019/05/16	5	60.00	0	0.00	60.00	5	2,945	0.17%
2019/05/15	1	61.90	1	61.20	62.60	0	2,945	0.00%
2019/05/14	2	57.50	0	0.00	60.40	2	2,978	0.07%
2019/05/10	1	60.80	0	0.00	60.80	1	3,121	0.03%
2019/05/09	2	62.65	1	63.00	62.00	1	3,214	0.03%
2019/05/08	2	64.25	2	63.25	62.70	0	3,271	0.00%
2019/05/07	1	63.80	0	0.00	63.70	1	3,348	0.03%
2019/05/03	2	63.50	1	63.50	63.50	1	3,946	0.03%
2019/05/02	5	62.74	1	64.10	62.40	4	4,045	0.10%
2019/04/26	2	63.55	0	0.00	62.40	2	4,083	0.05%
2019/04/25	2	65.65	50	65.16	64.60	-48	4,066	-1.18%
2019/04/24	2	68.70	0	0.00	68.40	2	4,033	0.05%
2019/04/23	4	69.35	1	68.20	68.20	3	4,058	0.07%
2019/04/22	0	0.00	5	71.00	68.90	-5	4,040	-0.12%
2019/04/19	5	68.20	0	0.00	68.20	5	4,055	0.12%
2019/04/18	31	68.26	33	66.39	70.00	-2	4,143	-0.05%
2019/04/17	0	0.00	40	71.48	69.40	-40	4,083	-0.98%
2019/04/16	1	71.50	0	0.00	71.90	1	4,072	0.02%
2019/04/15	2	72.00	0	0.00	72.50	2	4,159	0.05%
2019/04/11	1	75.50	15	74.75	74.00	-14	4,398	-0.32%
2019/04/10	13	73.92	0	0.00	74.50	13	4,433	0.29%
2019/04/08	2	75.20	2	74.60	74.10	0	4,521	0.00%
2019/04/03	0	0.00	4	73.75	73.70	-4	4,517	-0.09%
2019/03/29	4	73.08	1	74.00	74.00	3	4,907	0.06%
2019/03/28	5	71.40	5	71.70	71.40	0	4,929	0.00%
2019/03/26	0	0.00	2	74.00	73.80	-2	5,053	-0.04%
2019/03/25	2	74.90	0	0.00	74.00	2	5,074	0.04%
2019/03/22	3	76.37	4	76.30	76.30	-1	5,057	-0.02%
2019/03/21	9	76.46	6	77.52	74.20	3	5,039	0.06%
2019/03/20	11	75.72	32	74.90	75.80	-21	4,979	-0.42%
2019/03/19	49	70.47	14	70.76	72.50	35	4,803	0.73%
2019/03/06	0	0.00	40	69.09	68.80	-40	5,518	-0.72%
2019/03/05	1	69.10	1	68.90	68.90	0	5,601	0.00%
2019/02/26	10	70.90	0	0.00	69.20	10	6,016	0.17%
2019/02/22	5	69.60	5	70.90	70.10	0	6,109	0.00%
2019/02/21	5	71.00	5	70.90	71.00	0	6,109	0.00%
2019/02/20	5	70.10	6	70.27	70.10	-1	6,103	-0.02%
2019/02/19	51	72.82	7	72.27	70.10	44	6,159	0.71%
2019/02/18	1	67.80	0	0.00	68.50	1	6,167	0.02%
2019/02/15	2	69.60	0	0.00	68.20	2	6,632	0.03%
2019/02/14	1	69.20	2	68.90	68.50	-1	6,673	-0.01%
2019/02/13	5	68.70	7	68.96	68.70	-2	6,744	-0.03%
2019/02/12	1	70.50	0	0.00	70.00	1	6,721	0.01%
2019/02/11	34	71.30	4	70.08	69.90	30	6,675	0.45%
2019/01/30	5	68.06	76	67.65	65.80	-71	6,692	-1.06%
2019/01/29	73	66.64	5	66.32	66.90	68	6,755	1.01%
2019/01/28	26	66.35	4	66.33	66.30	22	6,809	0.32%
2019/01/25	64	65.50	291	64.24	64.40	-227	6,929	-3.28%	大賣/鉅額交易
2019/01/24	14	62.55	20	63.44	65.60	-6	6,718	-0.09%
2019/01/23	91	58.05	18	59.69	60.00	73	6,490	1.12%
2019/01/22	0	0.00	1	56.30	56.30	-1	6,503	-0.02%
2019/01/21	1	55.20	70	53.71	55.20	-69	6,652	-1.04%
2019/01/18	0	0.00	1	58.10	58.10	-1	6,676	-0.01%
2019/01/16	0	0.00	1	58.00	57.80	-1	6,925	-0.01%
2019/01/15	10	54.20	11	56.56	56.50	-1	7,096	-0.01%
2019/01/11	3	54.60	4	54.95	54.60	-1	7,486	-0.01%
2019/01/10	76	55.37	5	55.50	55.10	71	7,773	0.91%
2019/01/09	1	53.30	0	0.00	53.00	1	7,830	0.01%
2019/01/08	20	53.15	20	52.65	52.50	0	7,968	0.00%
2019/01/07	7	53.79	5	52.76	52.80	2	8,129	0.02%
2019/01/04	94	53.57	151	52.78	52.50	-57	8,277	-0.69%	大賣/
2019/01/03	67	59.06	67	57.24	58.30	0	8,492	0.00%
2019/01/02	20	61.81	22	61.63	61.10	-2	8,680	-0.02%
2018/12/28	22	65.93	25	65.56	65.00	-3	8,801	-0.03%
2018/12/27	10	64.30	0	0.00	63.70	10	9,037	0.11%
2018/12/26	5	64.10	5	64.60	63.20	0	9,370	0.00%
2018/12/25	5	65.50	10	66.10	65.00	-5	9,769	-0.05%
2018/12/24	26	67.68	27	67.29	67.10	-1	10,018	-0.01%
2018/12/22	81	64.54	6	64.00	65.00	75	10,207	0.73%
2018/12/21	1	59.30	1	59.00	59.10	0	10,623	0.00%
2018/12/19	10	59.80	10	61.10	60.50	0	11,468	0.00%
2018/12/17	10	63.50	10	63.20	63.20	0	12,303	0.00%
2018/12/14	5	63.20	5	63.10	63.20	0	12,465	0.00%
2018/12/13	1	66.50	1	67.20	65.00	0	12,579	0.00%
2018/12/12	1	66.60	0	0.00	66.20	1	12,862	0.01%
2018/12/11	1	64.70	0	0.00	64.50	1	13,107	0.01%
2018/12/10	30	66.37	1	64.80	64.30	29	13,465	0.22%
2018/12/07	1	64.40	0	0.00	64.40	1	13,711	0.01%
2018/12/06	1	66.20	1	65.80	64.80	0	14,114	0.00%
2018/12/05	17	66.58	12	67.39	66.90	5	14,250	0.04%
2018/12/04	60	69.85	10	70.24	69.20	50	14,513	0.34%
2018/12/03	1	68.50	50	68.14	68.30	-49	14,797	-0.33%
2018/11/30	99	66.93	150	65.09	67.80	-51	14,973	-0.34%	大賣/
2018/11/29	23	70.55	21	68.91	68.20	2	14,764	0.01%
2018/11/28	11	71.05	22	71.38	71.00	-11	14,595	-0.08%
2018/11/27	111	73.08	11	72.39	73.00	100	14,535	0.69%	大買/
2018/11/26	165	70.33	262	70.12	72.30	-97	14,478	-0.67%	大買/大賣/
2018/11/23	12	75.17	12	75.99	74.80	0	14,229	0.00%
2018/11/22	8	80.90	2	77.70	76.50	6	14,115	0.04%
2018/11/21	15	81.10	5	81.00	80.30	10	14,052	0.07%
2018/11/20	7	80.17	7	80.20	80.00	0	14,013	0.00%
2018/11/19	4	80.62	1	80.40	80.70	3	14,004	0.02%
2018/11/16	5	81.86	3	80.80	80.30	2	14,049	0.01%
2018/11/15	10	83.40	10	83.77	82.20	0	13,976	0.00%
2018/11/14	141	85.73	40	86.23	83.80	101	13,824	0.73%	大買/鉅額交易
2018/11/13	2	79.40	2	80.60	80.90	0	13,419	0.00%
2018/11/12	3	81.20	11	80.25	80.20	-8	13,402	-0.06%
2018/11/09	16	79.18	6	78.40	79.80	10	13,327	0.08%
2018/11/08	11	80.39	11	79.76	78.50	0	13,296	0.00%
2018/11/07	6	80.37	6	81.75	80.30	0	13,236	0.00%
2018/11/06	12	80.48	11	80.88	79.50	1	13,157	0.01%
2018/11/05	8	79.14	8	79.45	78.60	0	12,993	0.00%
2018/11/02	9	78.53	24	78.72	77.70	-15	12,891	-0.12%
2018/11/01	15	74.70	5	75.00	74.50	10	12,665	0.08%
2018/10/31	6	75.48	16	74.84	74.30	-10	12,596	-0.08%
2018/10/30	10	74.20	11	71.91	74.20	-1	12,473	-0.01%
2018/10/29	32	74.17	17	76.02	72.20	15	12,330	0.12%
2018/10/26	20	79.62	30	80.48	77.10	-10	12,151	-0.08%
2018/10/25	8	78.51	8	79.36	80.00	0	12,043	0.00%
2018/10/24	7	81.34	10	82.19	81.10	-3	11,906	-0.03%
2018/10/23	42	83.24	12	82.73	81.40	30	11,815	0.25%
2018/10/22	15	81.44	22	80.46	81.80	-7	11,596	-0.06%
2018/10/19	26	78.24	26	76.02	78.70	0	11,432	0.00%
2018/10/18	50	75.51	20	74.17	76.90	30	11,219	0.27%
2018/10/17	26	75.72	26	76.17	75.00	0	10,919	0.00%
2018/10/16	16	76.49	16	78.04	75.50	0	10,849	0.00%
2018/10/15	20	78.90	11	80.55	78.00	9	10,703	0.08%
2018/10/12	70	80.24	20	79.53	81.00	50	10,551	0.47%
2018/10/11	125	80.24	174	78.59	77.40	-49	10,349	-0.47%	大買/大賣/
2018/10/09	40	85.36	39	83.88	86.00	1	10,213	0.01%
2018/10/08	34	84.09	36	85.03	83.00	-2	10,041	-0.02%
2018/10/05	176	87.10	27	86.35	86.00	149	9,870	1.51%	大買/鉅額交易
2018/10/04	133	86.84	30	84.78	88.90	103	9,556	1.08%	大買/鉅額交易
2018/10/03	83	87.95	134	88.07	84.30	-51	9,225	-0.55%	大賣/
2018/10/02	41	90.17	41	91.57	90.00	0	8,836	0.00%
2018/10/01	146	91.22	119	89.98	92.50	27	8,548	0.32%	大買/大賣/
2018/09/28	125	93.37	275	96.15	90.90	-150	8,092	-1.85%	大買/大賣/鉅額交易
2018/09/27	50	98.00	51	98.06	99.00	-1	7,571	-0.01%
2018/09/26	197	94.91	47	93.29	100.00	150	7,234	2.07%	大買/鉅額交易
2018/09/25	41	93.28	301	95.94	91.40	-260	6,718	-3.87%	大賣/鉅額交易
2018/09/21	14	89.88	33	91.36	93.50	-19	6,141	-0.31%
2018/09/20	6	85.48	5	85.80	86.20	1	5,790	0.02%
2018/09/19	8	84.58	11	84.96	84.40	-3	5,686	-0.05%
2018/09/18	21	83.86	13	84.77	83.50	8	5,687	0.14%
2018/09/17	27	84.28	18	82.48	85.20	9	5,506	0.16%
2018/09/14	32	78.76	31	80.87	80.00	1	5,357	0.02%
2018/09/13	36	83.28	43	84.71	83.10	-7	5,057	-0.14%
2018/09/12	32	84.32	32	82.42	85.00	0	4,890	0.00%
2018/09/11	14	78.85	15	76.75	79.50	-1	5,000	-0.02%
2018/09/10	165	75.32	164	75.18	77.50	1	4,947	0.02%	大買/大賣/
2018/09/07	169	73.35	64	73.89	74.50	105	4,690	2.24%	大買/鉅額交易
2018/09/06	18	71.57	50	70.96	69.30	-32	4,552	-0.70%
2018/09/05	32	69.30	19	67.79	69.70	13	4,361	0.30%
2018/09/04	10	62.90	0	0.00	63.40	10	4,267	0.23%
2018/09/03	0	0.00	2	62.75	62.60	-2	4,278	-0.05%
2018/08/31	1	64.20	1	64.90	63.80	0	4,283	0.00%
2018/08/30	12	64.31	2	64.70	64.10	10	4,310	0.23%
2018/08/27	5	62.70	5	62.70	62.70	0	4,500	0.00%
2018/08/24	10	62.00	10	61.80	62.00	0	4,559	0.00%
2018/08/22	5	60.80	5	60.80	60.80	0	4,475	0.00%
2018/08/20	8	60.66	8	58.98	61.50	0	4,545	0.00%
2018/08/17	0	0.00	35	60.51	60.50	-35	4,488	-0.78%
2018/08/15	5	62.00	5	63.20	62.00	0	4,526	0.00%
2018/08/14	5	63.60	5	61.50	63.60	0	4,522	0.00%
2018/08/13	10	62.30	11	63.14	62.00	-1	4,511	-0.02%
2018/08/02	5	68.80	5	69.00	68.80	0	4,448	0.00%
2018/07/30	3	71.20	3	69.80	68.70	0	4,552	0.00%
2018/07/26	20	68.30	20	67.70	68.30	0	4,516	0.00%
2018/07/25	2	70.55	0	0.00	69.80	2	4,465	0.04%
2018/07/24	5	70.10	5	70.60	70.10	0	4,457	0.00%
2018/07/23	2	71.60	1	70.90	70.00	1	4,763	0.02%
2018/07/20	0	0.00	10	68.05	69.00	-10	4,936	-0.20%
2018/07/19	11	67.93	1	69.00	68.30	10	4,961	0.20%
2018/07/17	9	69.14	7	69.61	67.20	2	4,953	0.04%
2018/07/16	134	67.79	133	68.30	70.60	1	4,762	0.02%	大買/大賣/
2018/07/13	55	65.50	56	65.38	64.20	-1	4,662	-0.02%
2018/07/11	8	64.70	8	65.16	64.70	0	4,662	0.00%
2018/07/10	8	65.30	7	64.14	65.40	1	4,665	0.02%
2018/07/09	2	62.40	2	62.75	63.40	0	4,700	0.00%
2018/07/05	5	61.20	5	61.60	61.00	0	5,370	0.00%
2018/07/04	10	61.66	11	61.80	62.40	-1	6,067	-0.02%
2018/07/03	1	60.00	7	61.37	60.10	-6	6,390	-0.09%
2018/07/02	5	62.10	5	62.90	62.30	0	6,626	0.00%
2018/06/29	1	65.10	2	65.40	63.50	-1	7,054	-0.01%
2018/06/28	30	64.35	30	63.77	63.90	0	7,658	0.00%
2018/06/27	0	0.00	1	66.60	62.70	-1	8,332	-0.01%
2018/06/26	2	63.70	1	62.30	64.90	1	8,802	0.01%
2018/06/25	4	64.23	0	0.00	62.10	4	8,792	0.05%
2018/06/22	2	64.40	3	62.60	61.60	-1	8,963	-0.01%
2018/06/21	6	69.40	13	69.58	66.20	-7	9,315	-0.08%
2018/06/20	25	69.64	26	71.09	70.20	-1	9,496	-0.01%
2018/06/19	11	68.77	10	69.00	69.50	1	9,680	0.01%
2018/06/15	4	64.43	2	64.80	63.20	2	9,827	0.02%
2018/06/14	2	64.05	7	64.41	62.50	-5	9,898	-0.05%
2018/06/13	0	0.00	14	56.47	60.60	-14	10,054	-0.14%
2018/06/12	17	55.88	1	56.30	55.10	16	10,117	0.16%
2018/06/06	13	58.79	13	58.92	58.90	0	11,129	0.00%
2018/06/04	3	58.67	5.1	57.57	58.00	-2.1	11,225	-0.02%
2018/06/01	2.1	52.77	1	51.60	54.20	1.1	11,274	0.01%
2018/05/28	1	50.00	0	0.00	50.30	1	12,283	0.01%
2018/05/25	1	58.60	0	0.00	55.10	1	12,605	0.01%
2018/05/23	6	59.65	5	59.10	59.20	1	13,666	0.01%
2018/05/22	5	58.00	0	0.00	58.00	5	13,930	0.04%
2018/05/15	0	0.00	1	52.00	51.00	-1	15,889	-0.01%
2018/05/14	1	48.00	0	0.00	49.60	1	16,541	0.01%
2018/05/11	5	52.60	0	0.00	52.00	5	17,175	0.03%
2018/05/09	0	0.00	1	45.50	49.00	-1	17,854	-0.01%
2018/05/08	1	46.90	2	51.35	46.80	-1	17,929	-0.01%
2018/05/07	3	50.17	0	0.00	52.00	3	17,936	0.02%
2018/04/27	10	70.48	7	70.96	73.80	3	18,128	0.02%
2018/04/26	19	76.66	18	76.37	73.70	1	17,823	0.01%
2018/04/25	15	79.67	16	80.60	81.80	-1	17,643	-0.01%
2018/04/24	0	0.00	1	81.40	81.00	-1	17,647	-0.01%
2018/04/20	2	84.90	2	83.25	82.60	0	17,939	0.00%
2018/04/19	5	84.00	3	82.67	83.50	2	17,908	0.01%
2018/04/18	11	83.12	2	83.90	83.10	9	17,921	0.05%
2018/04/17	2	82.70	3	84.00	83.00	-1	17,958	-0.01%
2018/04/16	32	82.41	9	87.00	82.60	23	18,044	0.13%
2018/04/13	36	83.14	0	0.00	84.80	36	18,169	0.20%
2018/04/12	21	84.12	0	0.00	85.00	21	18,343	0.11%
2018/04/11	89	84.61	38	84.71	86.00	51	18,776	0.27%
2018/04/10	166	90.52	270	93.24	83.30	-104	18,412	-0.56%	大買/大賣/鉅額交易
2018/04/09	77	90.02	86	88.27	92.50	-9	17,913	-0.05%
2018/04/03	38	83.67	37	82.56	84.10	1	17,701	0.01%
2018/04/02	135	83.36	55	82.72	81.70	80	17,646	0.45%	大買/
2018/03/31	74	80.62	77	81.45	80.50	-3	17,313	-0.02%
2018/03/30	217	81.27	137	80.64	83.40	80	16,682	0.48%	大買/大賣/
2018/03/29	64	74.08	191	72.64	75.90	-127	15,958	-0.80%	大賣/鉅額交易
2018/03/28	15	69.00	64	70.00	69.00	-49	15,366	-0.32%
2018/03/27	36	69.73	236	70.10	69.50	-200	15,310	-1.31%	大賣/鉅額交易
2018/03/26	90	70.00	70	69.76	70.00	20	15,026	0.13%
2018/03/23	131	66.88	0	0.00	67.50	131	14,647	0.89%	大買/鉅額交易
2018/03/22	94	66.91	226	65.10	65.70	-132	14,338	-0.92%	大賣/鉅額交易
2018/03/21	35	65.89	39	65.95	65.70	-4	13,650	-0.03%
2018/03/20	12	64.31	14	63.86	64.30	-2	13,424	-0.01%
2018/03/19	38	64.42	41	64.46	63.10	-3	13,399	-0.02%
2018/03/16	16	61.29	26	61.64	61.20	-10	13,028	-0.08%
2018/03/15	20	61.51	20	60.62	61.40	0	12,907	0.00%
2018/03/14	16	61.23	8	60.45	61.00	8	12,787	0.06%
2018/03/13	26	61.50	34	61.89	60.00	-8	12,630	-0.06%
2018/03/12	42	60.77	16	57.41	62.90	26	12,141	0.21%
2018/03/09	5	58.10	5	59.80	57.20	0	11,822	0.00%
2018/03/08	30	57.97	24	58.31	58.50	6	11,720	0.05%
2018/03/07	47	60.58	37	59.90	58.00	10	11,607	0.09%
2018/03/06	43	59.67	43	60.59	60.70	0	11,486	0.00%
2018/03/05	44	59.43	46	60.26	59.00	-2	11,234	-0.02%
2018/03/02	79	62.41	88	62.54	61.80	-9	10,941	-0.08%
2018/03/01	101	63.13	87	62.70	63.50	14	10,699	0.13%	大買/
2018/02/27	50	61.11	28	61.46	62.50	22	10,391	0.21%
2018/02/26	57	56.28	56	57.13	59.00	1	10,017	0.01%
2018/02/23	27	65.59	30.3	65.82	56.50	-3.3	9,342	-0.04%
2018/02/22	53.3	61.80	29	61.53	62.70	24.3	8,886	0.27%
2018/02/21	366	55.12	63	54.83	57.00	303	8,514	3.56%	大買/鉅額交易
2018/02/12	8	49.55	7	49.77	51.90	1	8,049	0.01%
2018/02/09	6	47.78	6	48.01	47.20	0	7,837	0.00%
2018/02/08	28	48.53	18	48.01	46.30	10	7,587	0.13%
2018/02/07	72	52.66	84	52.71	48.95	-12	7,199	-0.17%
2018/02/06	105	53.72	95	56.73	52.20	10	6,565	0.15%	大買/
2018/02/05	73.8	57.27	80	55.77	58.00	-6.2	5,914	-0.10%
2018/02/02	82	52.71	93	52.22	52.80	-11	5,273	-0.21%
2018/02/01	40.2	47.08	28	46.96	48.00	12.2	4,891	0.25%
2018/01/31	14	41.29	13	41.97	43.65	1	4,577	0.02%
2018/01/30	2	40.40	2	39.70	39.70	0	4,503	0.00%
2018/01/29	4	37.95	4	37.80	39.70	0	4,515	0.00%
2018/01/26	18	38.72	18	39.44	40.00	0	4,440	0.00%
2018/01/24	0	0.00	0.1	41.40	41.55	-0.1	4,329	0.00%
2018/01/17	0	0.00	0.3	33.55	34.10	-0.3	4,175	-0.01%
2018/01/11	1	44.10	1	44.10	45.20	0	3,760	0.00%
2018/01/10	1.3	41.10	3	38.00	41.10	-1.7	3,707	-0.05%
2018/01/09	3	36.93	5	36.88	37.40	-2	3,597	-0.06%
2018/01/08	41	33.94	42	33.19	34.00	-1	3,450	-0.03%
2018/01/05	40.6	30.63	47	29.88	30.95	-6.4	3,223	-0.20%
2018/01/04	42.2	27.81	24	27.02	28.15	18.2	2,767	0.66%
2018/01/03	19	24.88	25	25.17	25.60	-6	2,512	-0.24%