台半 (5425)-元大-台北券商分點個股進出

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

台半

(5425)

可現股當沖

股價
78.3
漲跌
▲0.3
漲幅
+0.38%
成交量
2,405張
產業
上櫃半導體類股▼0.68%
1074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

台半 (5425)籌碼相關－元大-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台北券商分點個股進出
元大-台北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
2024/05/29	16	79.40	0	0.00	79.00	16	2,325	0.69%
2024/05/28	2	79.20	3	79.63	79.80	-1	2,325	-0.04%
2024/05/27	1	77.50	1	78.10	77.60	0	2,245	0.00%
2024/05/24	0	0.00	5.4	75.36	75.90	-5.4	2,277	-0.24%
2024/05/22	1	75.70	0	0.00	75.70	1	2,315	0.04%
2024/05/20	0	0.00	1	75.00	75.00	-1	2,342	-0.04%
2024/05/16	0	0.00	1	74.40	75.00	-1	2,414	-0.04%
2024/05/14	1.5	74.57	0	0.00	72.80	1.5	2,443	0.06%
2024/05/09	0	0.00	2	72.10	71.50	-2	2,435	-0.08%
2024/05/07	2	70.90	0	0.00	71.30	2	2,485	0.08%
2024/05/02	0	0.00	2	72.70	72.00	-2	2,521	-0.08%
2024/04/30	1	73.80	1	73.60	73.00	0	2,551	0.00%
2024/04/26	2	70.30	2	71.45	70.10	0	2,621	0.00%
2024/04/23	0	68.30	0	0.00	68.40	0	2,873	0.00%
2024/04/19	1	72.00	0	0.00	71.10	1	2,935	0.03%
2024/04/18	1	75.00	1	76.80	74.90	0	2,947	0.00%
2024/04/16	3	75.43	0	0.00	74.00	3	3,018	0.10%
2024/04/15	3	79.20	1	79.80	77.50	2	3,006	0.07%
2024/04/12	0	0.00	2	80.15	80.80	-2	2,970	-0.07%
2024/04/08	0	0.00	3	77.53	77.20	-3	3,114	-0.10%
2024/03/28	1	75.40	1	76.00	75.20	0	3,694	0.00%
2024/03/27	1	75.10	1	75.10	75.20	0	3,814	0.00%
2024/03/26	1	75.60	1	77.10	75.50	0	3,961	0.00%
2024/03/25	1	76.30	0	0.00	76.30	1	4,233	0.02%
2024/03/22	0	0.00	1	77.40	77.10	-1	4,359	-0.02%
2024/03/21	1	76.80	1	77.30	77.00	0	4,585	0.00%
2024/03/20	1	76.50	0	0.00	76.10	1	5,479	0.02%
2024/03/19	2	77.05	0	0.00	77.30	2	5,743	0.03%
2024/03/18	0	73.90	0	0.00	75.90	0	5,723	0.00%
2024/03/14	1	76.90	1	77.40	76.40	0	5,732	0.00%
2024/03/13	0	0.00	6	76.27	76.00	-6	5,723	-0.10%
2024/03/12	1	77.70	4	77.70	77.50	-3	5,706	-0.05%
2024/03/11	0	0.00	1	76.70	76.80	-1	5,692	-0.02%
2024/03/08	6	76.92	1	78.30	75.40	5	5,692	0.09%
2024/03/07	10	76.78	0	0.00	75.50	10	5,612	0.18%
2024/03/06	1	78.60	1	79.60	78.50	0	5,601	0.00%
2024/03/05	3	78.77	1	79.40	78.80	2	5,789	0.03%
2024/03/04	1	79.00	0	0.00	78.80	1	5,776	0.02%
2024/02/29	0	0.00	1	80.10	80.00	-1	5,727	-0.02%
2024/02/27	1	79.41	0	0.00	79.70	1	5,775	0.02%
2024/02/23	1	81.80	0	0.00	81.80	1	5,735	0.02%
2024/02/20	0	83.20	0	0.00	82.90	0	5,711	0.00%
2024/02/19	0	0.00	1	84.10	83.60	-1	5,699	-0.02%
2024/02/15	0	0.00	1	82.10	81.70	-1	5,647	-0.02%
2024/01/31	1	81.70	0	0.00	80.50	1	5,604	0.02%
2024/01/25	1	81.30	2	81.40	81.30	-1	5,554	-0.02%
2024/01/23	2	81.50	3	81.77	82.30	-1	5,574	-0.02%
2024/01/18	1	79.90	0	0.00	79.70	1	5,463	0.02%
2024/01/17	5	83.30	2	82.25	80.60	3	5,434	0.06%
2024/01/16	0	0.00	1	83.10	82.90	-1	5,235	-0.02%
2024/01/15	0	0.00	1	82.60	82.10	-1	5,178	-0.02%
2024/01/11	1	81.00	2	81.15	82.20	-1	5,125	-0.02%
2024/01/10	2	81.25	0	0.00	81.20	2	5,123	0.04%
2024/01/05	1	83.31	0	0.00	83.10	1	5,086	0.02%
2024/01/03	11	85.95	11	84.88	84.90	0	4,961	0.00%
2024/01/02	6	88.50	0	0.00	87.20	6	4,828	0.13%
2023/12/29	2	91.60	2	90.95	91.50	0	4,696	0.00%
2023/12/28	6	92.30	5	91.86	91.10	1	4,675	0.02%
2023/12/27	10	93.34	3	93.90	92.80	7	4,640	0.15%
2023/12/26	3	94.70	3	94.73	94.60	0	4,553	0.00%
2023/12/25	212	97.43	53	97.90	94.90	159	4,436	3.58%	大買/鉅額交易
2023/12/22	2	93.00	1	94.20	94.60	1	4,094	0.02%
2023/12/21	13	92.63	9	94.70	92.20	4	3,995	0.10%
2023/12/20	19	94.34	24	94.57	94.60	-5	3,900	-0.13%
2023/12/19	8	90.73	3	92.33	92.60	5	3,620	0.14%
2023/12/18	11	92.73	15	93.15	91.20	-4	3,524	-0.11%
2023/12/15	88	96.15	108.3	95.01	93.20	-20.3	3,309	-0.61%	大賣/
2023/12/14	22	90.17	13	91.34	92.00	9	2,412	0.37%
2023/12/12	3	88.27	3	86.40	86.30	0	2,146	0.00%
2023/12/11	0	0.00	3	86.53	87.20	-3	2,148	-0.14%
2023/12/08	1	84.80	1	85.50	84.80	0	2,195	0.00%
2023/12/06	3	85.07	0	0.00	84.80	3	2,298	0.13%
2023/12/05	0	85.60	0.1	85.80	85.10	-0.1	2,308	0.00%
2023/12/04	1	87.59	2	86.75	86.60	-1	2,333	-0.04%
2023/12/01	2	87.20	3	87.50	87.50	-1	2,320	-0.04%
2023/11/30	5.1	88.05	5	88.34	88.80	0.1	2,341	0.00%
2023/11/29	1	85.50	0	0.00	85.50	1	2,140	0.05%
2023/11/28	0	0.00	2	83.80	84.20	-2	2,145	-0.09%
2023/11/21	0	0.00	1	83.80	82.80	-1	2,207	-0.05%
2023/11/20	0	0.00	1	83.10	83.40	-1	2,225	-0.04%
2023/11/15	1	80.40	1	81.60	81.80	0	2,218	0.00%
2023/11/09	0	0.00	2	78.90	78.90	-2	2,473	-0.08%
2023/11/08	1	80.50	0	0.00	80.30	1	2,582	0.04%
2023/11/06	0	0.00	1	81.10	81.00	-1	2,706	-0.04%
2023/11/03	1	80.20	0	0.00	80.20	1	2,887	0.03%
2023/11/02	1	79.90	4	80.13	80.20	-3	2,942	-0.10%
2023/11/01	0	0.00	1	77.70	77.90	-1	2,958	-0.03%
2023/10/25	0	0.00	3	84.53	84.20	-3	3,322	-0.09%
2023/10/24	0	0.00	1	81.70	82.40	-1	3,358	-0.03%
2023/10/20	1	82.50	0	0.00	81.70	1	3,509	0.03%
2023/10/19	2	84.00	0	0.00	83.70	2	3,601	0.06%
2023/10/18	0	0.00	4	85.25	85.60	-4	3,746	-0.11%
2023/10/16	2	84.10	3	85.90	83.30	-1	4,001	-0.02%
2023/10/13	0	0.00	1	85.20	84.90	-1	4,148	-0.02%
2023/10/12	4	84.00	1	83.80	84.00	3	4,315	0.07%
2023/10/11	2	83.15	1	83.90	83.20	1	4,405	0.02%
2023/10/05	2	83.25	1	84.40	83.10	1	4,808	0.02%
2023/10/03	1	83.20	0	0.00	82.90	1	5,183	0.02%
2023/10/02	1	84.80	0	0.00	84.80	1	5,213	0.02%
2023/09/26	0	0.00	2	87.10	85.00	-2	5,497	-0.04%
2023/09/25	1	84.80	5	85.98	86.60	-4	5,562	-0.07%
2023/09/20	1	84.20	0	0.00	84.40	1	5,673	0.02%
2023/09/15	0	0.00	2	86.40	86.40	-2	6,051	-0.03%
2023/09/13	1	87.00	1	87.30	87.50	0	6,227	0.00%
2023/09/12	4	85.95	6.5	86.32	86.50	-2.5	6,296	-0.04%
2023/09/11	0	0.00	2	84.30	84.20	-2	6,334	-0.03%
2023/09/06	2	84.85	1	85.10	84.70	1	7,243	0.01%
2023/09/05	1	83.50	18	85.32	85.60	-17	7,622	-0.22%
2023/09/04	6	82.73	0	0.00	83.20	6	7,568	0.08%
2023/09/01	1	83.10	2	84.50	83.50	-1	7,591	-0.01%
2023/08/31	5	83.84	2	83.95	83.70	3	7,636	0.04%
2023/08/30	9	83.20	9	82.72	84.40	0	7,680	0.00%
2023/08/28	1.3	80.15	0	0.00	80.20	1.3	7,699	0.02%
2023/08/25	0	0.00	7	80.91	80.80	-7	7,753	-0.09%
2023/08/24	5.5	80.67	1	81.30	80.50	4.5	7,854	0.06%
2023/08/22	0.1	80.80	0	0.00	80.30	0.1	8,098	0.00%
2023/08/18	5	81.66	4	81.40	80.30	1	8,174	0.01%
2023/08/17	3	80.20	11	81.05	81.30	-8	8,228	-0.10%
2023/08/16	8	77.76	0	0.00	78.20	8	8,189	0.10%
2023/08/15	0	0.00	2	79.40	78.40	-2	8,194	-0.02%
2023/08/14	4	78.33	0	0.00	78.50	4	8,212	0.05%
2023/08/11	2	81.20	2	80.95	80.20	0	8,140	0.00%
2023/08/09	8.1	82.04	4	83.03	83.40	4.1	8,124	0.05%
2023/08/08	4	86.45	1	85.60	85.70	3	7,979	0.04%
2023/08/07	1	86.50	1	87.20	87.40	0	7,986	0.00%
2023/08/04	2	86.60	0	0.00	86.50	2	8,015	0.02%
2023/08/02	11	89.16	10	88.72	87.60	1	8,097	0.01%
2023/08/01	9.1	88.79	9	88.57	88.20	0.1	8,007	0.00%
2023/07/31	8.2	88.74	2	88.20	88.30	6.2	7,987	0.08%
2023/07/28	3	90.20	0	0.00	90.30	3	7,921	0.04%
2023/07/27	7	91.03	2	91.00	90.80	5	7,957	0.06%
2023/07/26	1	94.10	3	94.40	93.60	-2	8,076	-0.02%
2023/07/25	2	94.65	11	94.37	94.20	-9	8,096	-0.11%
2023/07/24	3	94.60	3	94.00	94.00	0	8,104	0.00%
2023/07/21	4.1	97.15	1	96.60	96.50	3.1	8,127	0.04%
2023/07/20	1	97.00	2	100.25	99.30	-1	8,221	-0.01%
2023/07/19	2	99.10	1	97.40	97.20	1	8,249	0.01%
2023/07/18	1.2	99.01	10	99.36	99.00	-8.8	8,411	-0.10%
2023/07/17	13	102.58	5.2	102.00	101.50	7.8	8,285	0.09%
2023/07/14	6.2	99.35	9	99.91	99.80	-2.8	8,170	-0.03%
2023/07/13	12	99.60	7	100.07	98.60	5	8,150	0.06%
2023/07/12	9	99.89	2	101.15	98.80	7	8,068	0.09%
2023/07/11	10	100.31	9	100.61	101.00	1	7,945	0.01%
2023/07/10	1	96.20	0	0.00	96.10	1	7,693	0.01%
2023/07/07	3	95.17	3	95.67	95.50	0	7,880	0.00%
2023/07/06	7	97.79	7	96.70	96.50	0	8,073	0.00%
2023/07/05	9	99.44	16	97.84	97.60	-7	8,410	-0.08%
2023/07/04	5	98.82	4	98.83	98.10	1	8,317	0.01%
2023/07/03	19	98.79	10	99.00	99.00	9	8,269	0.11%
2023/06/30	1	97.00	0	0.00	97.10	1	8,280	0.01%
2023/06/28	13	97.74	13	95.20	95.20	0	8,620	0.00%
2023/06/26	0	0.00	1	97.30	97.30	-1	8,955	-0.01%
2023/06/21	22	100.95	16	99.72	99.00	6	9,123	0.07%
2023/06/20	1	99.96	3	97.47	99.80	-2	9,440	-0.02%
2023/06/19	19	97.14	18	97.02	97.00	1	9,743	0.01%
2023/06/16	2	97.16	1	97.60	97.00	1	9,932	0.01%
2023/06/15	6	100.08	4	99.75	99.60	2	9,969	0.02%
2023/06/14	24	100.12	1	100.50	99.50	23	10,122	0.23%
2023/06/13	17	103.62	14	105.32	103.00	3	10,142	0.03%
2023/06/12	24	103.31	28	104.20	103.00	-4	10,296	-0.04%
2023/06/09	11	98.60	10	99.89	102.00	1	10,016	0.01%
2023/06/08	22	93.60	1	94.40	93.50	21	9,936	0.21%
2023/06/06	1	95.40	1	94.00	94.00	0	10,459	0.00%
2023/06/05	3	95.17	3	95.50	96.00	0	10,901	0.00%
2023/06/02	20	94.00	1	94.00	93.60	19	12,184	0.16%
2023/06/01	7	94.81	5	95.90	94.60	2	12,289	0.02%
2023/05/31	7	96.00	13	95.07	94.60	-6	12,517	-0.05%
2023/05/30	9	95.33	8	95.06	94.70	1	12,536	0.01%
2023/05/29	11	94.79	15.1	95.10	96.20	-4.1	12,592	-0.03%
2023/05/26	4	91.38	1	90.60	90.60	3	12,507	0.02%
2023/05/25	4	91.88	5	92.00	91.50	-1	12,538	-0.01%
2023/05/23	8	94.04	7	94.11	93.60	1	12,835	0.01%
2023/05/22	31	92.15	0	0.00	93.80	31	12,875	0.24%
2023/05/19	5	92.22	1	92.40	91.90	4	13,267	0.03%
2023/05/18	1	92.70	6	93.37	93.00	-5	13,742	-0.04%
2023/05/17	1	91.40	1	91.60	91.00	0	13,940	0.00%
2023/05/16	2	91.00	4	90.70	90.00	-2	13,986	-0.01%
2023/05/15	2.1	89.93	0	0.00	90.00	2.1	13,996	0.02%
2023/05/12	3.2	91.12	0	0.00	91.40	3.2	14,133	0.02%
2023/05/10	2	91.85	0	0.00	92.20	2	14,490	0.01%
2023/05/09	0	0.00	1	90.70	91.10	-1	14,596	-0.01%
2023/05/08	0.1	93.50	0	0.00	93.30	0.1	14,581	0.00%
2023/05/05	1	94.10	0	0.00	93.10	1	14,675	0.01%
2023/05/04	2	92.90	1	93.00	92.90	1	14,904	0.01%
2023/05/03	2.1	94.16	11	94.04	93.00	-8.9	15,361	-0.06%
2023/05/02	1	95.30	1	94.10	95.20	0	15,731	0.00%
2023/04/28	0.1	92.50	0	0.00	91.70	0.1	16,037	0.00%
2023/04/26	1	90.10	1	92.80	92.50	0	15,945	0.00%
2023/04/25	2.1	91.87	0	0.00	90.60	2.1	15,842	0.01%
2023/04/24	2.2	93.53	1	95.20	93.00	1.2	15,628	0.01%
2023/04/21	2.1	96.01	139	96.93	95.40	-136.9	15,461	-0.89%	大賣/鉅額交易
2023/04/20	0.1	102.00	0	0.00	101.00	0.1	15,340	0.00%
2023/04/19	1	102.50	2	102.25	102.00	-1	15,417	-0.01%
2023/04/18	3	104.83	0	0.00	104.00	3	15,439	0.02%
2023/04/17	1	105.00	2	105.75	105.00	-1	15,476	-0.01%
2023/04/14	7.1	106.27	12	104.21	104.00	-4.9	15,556	-0.03%
2023/04/13	9	106.83	11	107.41	107.00	-2	15,460	-0.01%
2023/04/12	14	109.68	5	110.30	107.50	9	15,398	0.06%
2023/04/11	1	109.50	9	108.44	110.00	-8	15,199	-0.05%
2023/04/10	7	105.71	17.1	110.32	110.00	-10.1	14,998	-0.07%
2023/04/07	6	104.83	1	104.00	104.50	5	14,641	0.03%
2023/04/06	0	0.00	5	103.00	104.00	-5	14,632	-0.03%
2023/03/31	2	104.00	3	104.17	104.00	-1	14,613	-0.01%
2023/03/30	12	103.58	10	104.00	103.50	2	14,560	0.01%
2023/03/29	8	101.06	1	104.00	101.00	7	14,503	0.05%
2023/03/28	7.1	104.14	5	104.30	104.00	2.1	14,356	0.01%
2023/03/27	2	110.00	0	0.00	110.00	2	14,082	0.01%
2023/03/24	20	113.08	14	111.93	112.00	6	13,971	0.04%
2023/03/23	10	111.55	8	111.94	112.00	2	13,799	0.01%
2023/03/22	7	111.93	13	111.76	115.50	-6	13,314	-0.05%
2023/03/21	10	106.90	5	107.50	105.00	5	12,926	0.04%
2023/03/20	4	105.50	1	108.50	108.00	3	12,746	0.02%
2023/03/17	4	106.75	3	104.00	106.50	1	12,745	0.01%
2023/03/16	4	103.50	0	0.00	103.00	4	12,593	0.03%
2023/03/15	18	109.36	16	107.88	107.00	2	12,521	0.02%
2023/03/14	2	105.00	2	104.75	104.50	0	12,311	0.00%
2023/03/13	3	105.83	2	105.00	106.50	1	12,340	0.01%
2023/03/10	1	103.50	1	103.50	103.50	0	12,328	0.00%
2023/03/09	2	110.00	13	109.35	110.00	-11	12,477	-0.09%
2023/03/08	13	110.81	14	110.93	111.50	-1	12,469	-0.01%
2023/03/07	23	107.15	23	107.63	109.00	0	12,413	0.00%
2023/03/06	0	0.00	3.5	101.44	103.50	-3.5	11,838	-0.03%
2023/03/03	6	94.23	24	94.28	94.40	-18	12,404	-0.15%
2023/03/01	18	93.97	17	92.02	91.80	1	12,851	0.01%
2023/02/23	0	0.00	1	91.80	92.20	-1	12,880	-0.01%
2023/02/22	14	91.04	19	91.00	90.90	-5	12,988	-0.04%
2023/02/21	2	94.80	15	95.78	94.50	-13	12,897	-0.10%
2023/02/20	77	95.02	0	0.00	94.60	77	12,891	0.60%
2023/02/17	4.1	94.98	7	93.93	95.00	-2.9	12,912	-0.02%
2023/02/16	5	91.22	19	92.97	94.60	-14	12,624	-0.11%
2023/02/15	14	88.84	9	88.50	88.00	5	12,386	0.04%
2023/02/14	2	88.50	2	88.60	87.50	0	12,368	0.00%
2023/02/13	11	89.76	10	88.60	88.60	1	12,443	0.01%
2023/02/10	11	90.41	11	89.16	89.10	0	12,553	0.00%
2023/02/09	12	89.93	14	90.99	90.90	-2	12,514	-0.02%
2023/02/08	26	90.60	23	90.80	90.70	3	12,414	0.02%
2023/02/07	20	88.85	13	90.16	90.50	7	12,392	0.06%
2023/02/06	10	88.60	11	88.10	88.10	-1	12,440	-0.01%
2023/02/02	11	89.95	14	89.39	89.50	-3	12,692	-0.02%
2023/02/01	30	89.26	31	89.67	90.30	-1	12,632	-0.01%
2023/01/31	30	86.45	38	87.18	88.30	-8	12,403	-0.06%
2023/01/30	1	84.60	8	84.54	85.30	-7	12,178	-0.06%
2023/01/17	0	0.00	1	79.80	79.30	-1	11,917	-0.01%
2023/01/11	0	0.00	9	78.43	78.80	-9	12,869	-0.07%
2023/01/10	4	80.10	13	79.62	79.00	-9	13,023	-0.07%
2023/01/09	2	79.70	6	78.87	80.00	-4	13,135	-0.03%
2023/01/06	15	77.83	14	77.84	77.80	1	13,281	0.01%
2023/01/05	10	77.97	9	76.80	76.70	1	13,519	0.01%
2023/01/04	12	76.08	14	76.46	77.00	-2	13,624	-0.01%
2023/01/03	6	74.73	3	74.40	75.30	3	13,703	0.02%
2022/12/30	13	74.84	18	74.51	74.20	-5	14,126	-0.04%
2022/12/29	14	73.59	11	74.40	74.60	3	14,889	0.02%
2022/12/28	3	73.93	1	74.00	73.70	2	15,868	0.01%
2022/12/27	1	75.70	1	75.70	75.50	0	16,054	0.00%
2022/12/26	5	75.30	5	74.70	74.70	0	16,268	0.00%
2022/12/23	5	75.00	5	76.20	75.30	0	16,481	0.00%
2022/12/22	1	75.30	0	0.00	75.30	1	16,613	0.01%
2022/12/21	4	74.40	2	75.30	74.20	2	16,826	0.01%
2022/12/20	4	75.55	1	78.10	74.50	3	16,913	0.02%
2022/12/19	1	78.00	1	78.30	77.90	0	17,031	0.00%
2022/12/16	11	79.45	12	79.08	79.00	-1	17,151	-0.01%
2022/12/15	11	80.60	20	81.08	81.40	-9	17,209	-0.05%
2022/12/14	15	79.76	10	80.60	80.60	5	17,370	0.03%
2022/12/13	11	79.78	10	78.70	78.70	1	17,508	0.01%
2022/12/12	12	80.08	12	79.60	79.50	0	17,637	0.00%
2022/12/09	12	81.67	13	79.86	79.80	-1	17,789	-0.01%
2022/12/08	4	81.00	3	80.97	81.90	1	17,970	0.01%
2022/12/07	19	80.82	12	79.62	79.80	7	18,154	0.04%
2022/12/06	7	81.46	18	82.43	81.40	-11	18,155	-0.06%
2022/12/05	16	83.78	11	83.50	83.50	5	18,273	0.03%
2022/12/02	14	85.98	36	85.23	84.60	-22	18,370	-0.12%
2022/12/01	53	84.51	39	85.58	84.60	14	18,456	0.08%
2022/11/30	5	82.82	1	82.70	82.60	4	18,425	0.02%
2022/11/29	25	82.10	29	81.78	81.20	-4	18,659	-0.02%
2022/11/28	43	81.10	48	82.39	82.20	-5	18,821	-0.03%
2022/11/25	17	77.61	43	78.98	80.50	-26	18,450	-0.14%
2022/11/24	37	73.28	17	74.99	76.30	20	18,061	0.11%
2022/11/23	28	73.22	17	73.86	73.00	11	17,997	0.06%
2022/11/22	6	76.13	12	75.78	76.00	-6	17,967	-0.03%
2022/11/21	11	78.81	37	78.58	78.30	-26	18,649	-0.14%
2022/11/18	17	78.84	10	77.10	77.10	7	19,544	0.04%
2022/11/17	10	78.00	14	78.29	78.40	-4	19,617	-0.02%
2022/11/16	12	77.43	15	77.10	77.00	-3	19,635	-0.02%
2022/11/15	47	76.94	22	77.01	77.00	25	19,744	0.13%
2022/11/14	12	75.37	12	77.04	77.20	0	19,968	0.00%
2022/11/11	5	75.46	76	76.22	75.20	-71	19,955	-0.36%
2022/11/10	19	76.42	1	75.80	75.70	18	19,829	0.09%
2022/11/08	5	76.94	11.1	78.13	76.50	-6.1	19,924	-0.03%
2022/11/07	14	78.12	15	77.47	77.50	-1	19,859	-0.01%
2022/11/04	10	76.90	16	77.48	77.60	-6	19,985	-0.03%
2022/11/03	2	76.65	10	76.68	77.20	-8	20,068	-0.04%
2022/11/02	16	76.27	18	76.46	76.40	-2	20,064	-0.01%
2022/11/01	26	75.85	31	75.44	75.00	-5	19,958	-0.03%
2022/10/31	0	0.00	5	75.24	75.00	-5	19,861	-0.03%
2022/10/28	19	74.43	16	74.78	74.40	3	20,090	0.01%
2022/10/27	7	72.71	6	73.18	74.20	1	20,228	0.00%
2022/10/26	4	70.30	1	70.10	69.60	3	20,115	0.01%
2022/10/25	8	72.23	3	72.53	71.50	5	19,950	0.03%
2022/10/24	9	74.34	10	73.78	73.60	-1	19,839	-0.01%
2022/10/21	4	73.03	5	72.78	72.20	-1	19,616	-0.01%
2022/10/20	27	70.43	21	70.64	70.60	6	19,332	0.03%
2022/10/19	6	70.45	5	70.00	70.00	1	19,185	0.01%
2022/10/18	11	71.60	12	70.87	70.70	-1	19,100	-0.01%
2022/10/17	19	71.21	15	71.63	72.00	4	19,008	0.02%
2022/10/14	14	73.68	11	74.05	74.00	3	18,966	0.02%
2022/10/13	14	70.17	12	70.65	69.70	2	18,974	0.01%
2022/10/12	10	74.95	3	74.83	75.00	7	18,989	0.04%
2022/10/11	0	0.00	6	73.80	73.40	-6	18,950	-0.03%
2022/10/07	4	75.68	3	74.80	75.40	1	18,894	0.01%
2022/10/06	18	74.06	135	73.38	76.80	-117	18,693	-0.63%	大賣/鉅額交易
2022/10/05	35	76.30	29	76.13	74.30	6	18,224	0.03%
2022/10/04	12	82.44	12	82.96	82.50	0	17,473	0.00%
2022/10/03	45	82.53	10	81.20	81.20	35	17,672	0.20%
2022/09/30	10.1	78.50	13	80.69	83.00	-2.9	17,865	-0.02%
2022/09/29	2	79.85	3	80.63	79.60	-1	17,877	-0.01%
2022/09/28	15	80.01	14	78.55	77.50	1	17,890	0.01%
2022/09/27	13	81.34	11	82.46	82.50	2	17,924	0.01%
2022/09/26	13	84.43	11	80.18	80.00	2	18,114	0.01%
2022/09/23	14	88.01	13	86.22	86.00	1	18,363	0.01%
2022/09/22	11	87.23	15	87.93	88.50	-4	18,579	-0.02%
2022/09/21	24	88.42	18	87.61	86.60	6	18,863	0.03%
2022/09/20	14	88.64	15	89.15	89.50	-1	18,796	-0.01%
2022/09/19	32	86.95	28	87.11	87.40	4	18,821	0.02%
2022/09/16	12	87.10	11	84.94	84.80	1	18,763	0.01%
2022/09/15	40	90.13	32	88.37	87.90	8	18,640	0.04%
2022/09/14	60	88.26	58	87.97	89.70	2	18,407	0.01%
2022/09/13	19	89.41	13	88.49	88.30	6	18,264	0.03%
2022/09/12	17	90.08	17	90.02	89.50	0	18,246	0.00%
2022/09/08	25	88.92	36	89.65	91.00	-11	18,134	-0.06%
2022/09/07	28	89.18	26	88.86	87.50	2	18,053	0.01%
2022/09/06	37	92.78	42	89.92	91.60	-5	17,892	-0.03%
2022/09/05	50	96.99	21	95.12	94.50	29	17,786	0.16%
2022/09/02	44	95.00	49	95.22	95.30	-5	17,609	-0.03%
2022/09/01	8	92.59	8	94.56	91.70	0	17,213	0.00%
2022/08/31	3	93.97	7	94.56	95.50	-4	17,043	-0.02%
2022/08/30	70	93.36	446	93.13	92.50	-376	17,097	-2.20%	大賣/鉅額交易
2022/08/29	47	92.11	10	90.90	90.90	37	17,066	0.22%
2022/08/26	24	91.26	51	93.82	95.50	-27	17,160	-0.16%
2022/08/25	4	89.30	20.5	90.36	89.70	-16.5	16,701	-0.10%
2022/08/24	10	86.60	5	84.40	84.40	5	15,928	0.03%
2022/08/23	26	87.43	21	87.27	87.10	5	15,808	0.03%
2022/08/22	61	87.66	2	88.70	88.00	59	15,853	0.37%
2022/08/19	5	86.56	6	87.30	86.70	-1	15,739	-0.01%
2022/08/18	1	83.70	1	83.90	84.30	0	15,621	0.00%
2022/08/17	1	83.50	1	85.00	82.30	0	15,682	0.00%
2022/08/16	38	84.42	18	84.39	84.30	20	15,606	0.13%
2022/08/15	4	81.80	2	82.00	81.70	2	15,326	0.01%
2022/08/12	14	80.46	14	80.70	80.80	0	15,375	0.00%
2022/08/11	1	81.70	3	80.67	80.20	-2	15,485	-0.01%
2022/08/10	8	79.93	6	79.95	80.50	2	15,481	0.01%
2022/08/09	1	78.40	0	0.00	78.40	1	15,537	0.01%
2022/08/08	0	0.00	1	75.00	76.50	-1	15,929	-0.01%
2022/08/05	12	74.51	13	75.01	75.30	-1	16,352	-0.01%
2022/08/04	18	70.90	40	71.03	74.50	-22	16,567	-0.13%
2022/08/03	10	72.95	6	72.45	70.60	4	16,597	0.02%
2022/08/02	10	77.81	3	77.70	77.50	7	16,489	0.04%
2022/08/01	4	80.50	5	80.46	80.80	-1	16,489	-0.01%
2022/07/29	3	79.90	2.1	79.60	80.50	0.9	16,575	0.01%
2022/07/28	2.1	78.28	3	78.53	77.80	-0.9	17,244	-0.01%
2022/07/27	4	80.08	2	80.50	80.50	2	17,397	0.01%
2022/07/26	11	80.73	11	80.16	80.10	0	17,464	0.00%
2022/07/25	15	81.40	17	81.42	81.20	-2	17,446	-0.01%
2022/07/21	16	80.59	13	81.15	81.40	3	17,547	0.02%
2022/07/20	15	80.55	21	80.34	80.40	-6	17,436	-0.03%
2022/07/19	23	78.40	32	79.04	78.30	-9	17,307	-0.05%
2022/07/18	13	75.84	12	76.38	76.50	1	17,109	0.01%
2022/07/15	12	75.46	14	75.52	75.70	-2	17,313	-0.01%
2022/07/14	167	75.19	28	75.13	75.50	139	17,370	0.80%	大買/鉅額交易
2022/07/13	33	75.37	21	73.54	72.90	12	17,232	0.07%
2022/07/12	18	70.58	20	70.97	71.50	-2	17,024	-0.01%
2022/07/11	15	72.41	15	72.25	72.10	0	17,029	0.00%
2022/07/08	15.2	68.14	23	69.20	70.90	-7.8	16,858	-0.05%
2022/07/07	12	63.79	38	62.13	64.50	-26	16,588	-0.16%
2022/07/06	7	61.94	7	62.29	60.90	0	16,532	0.00%
2022/07/05	12	64.00	220	62.28	64.70	-208	16,582	-1.25%	大賣/鉅額交易
2022/07/04	7	61.97	8	62.59	62.00	-1	16,523	-0.01%
2022/07/01	23	66.40	6	67.35	64.10	17	16,602	0.10%
2022/06/30	15	75.14	76	71.27	71.10	-61	16,349	-0.37%
2022/06/29	15	79.42	86	79.27	78.90	-71	16,293	-0.44%
2022/06/28	27	85.13	23	84.22	84.20	4	16,494	0.02%
2022/06/27	24	84.79	28	85.06	86.00	-4	17,864	-0.02%
2022/06/24	14	81.73	17	82.09	82.30	-3	18,257	-0.02%
2022/06/23	12	79.49	15	80.62	80.80	-3	18,721	-0.02%
2022/06/22	26	81.22	26	79.80	79.60	0	19,474	0.00%
2022/06/21	18	80.47	15	81.84	82.80	3	19,674	0.02%
2022/06/20	26	80.73	35	79.77	78.80	-9	19,738	-0.05%
2022/06/17	24	81.06	26	82.88	83.00	-2	19,699	-0.01%
2022/06/16	17	83.24	8	84.03	81.10	9	19,870	0.05%
2022/06/15	23	86.94	21	86.57	85.10	2	20,269	0.01%
2022/06/14	22	86.09	20	86.66	87.10	2	20,458	0.01%
2022/06/13	15	88.45	18	87.69	87.30	-3	20,206	-0.01%
2022/06/10	19	87.47	20	88.09	88.50	-1	19,935	-0.01%
2022/06/09	23	87.61	23	87.57	87.30	0	19,737	0.00%
2022/06/08	13	88.24	13	87.08	86.50	0	19,504	0.00%
2022/06/07	21	86.85	42	87.22	87.90	-21	19,104	-0.11%
2022/06/06	114	86.47	22	86.05	85.70	92	18,765	0.49%	大買/
2022/06/02	33	85.71	40	85.85	86.10	-7	18,378	-0.04%
2022/06/01	25	84.45	32	84.42	83.80	-7	17,994	-0.04%
2022/05/31	18	82.81	30	83.02	83.50	-12	17,767	-0.07%
2022/05/30	27	81.91	40	81.67	82.50	-13	17,644	-0.07%
2022/05/27	11	78.56	5	79.10	78.70	6	17,448	0.03%
2022/05/26	10	79.27	0	0.00	78.00	10	17,330	0.06%
2022/05/25	6	81.27	2	81.10	81.70	4	17,091	0.02%
2022/05/24	19	81.69	2	81.45	81.00	17	16,961	0.10%
2022/05/23	10	85.00	13	83.25	83.00	-3	16,866	-0.02%
2022/05/20	12	83.71	12	84.31	84.00	0	16,821	0.00%
2022/05/19	13	81.56	13	83.34	83.50	0	16,806	0.00%
2022/05/18	16	85.86	14	84.26	84.20	2	16,616	0.01%
2022/05/17	27	85.71	25	85.87	86.20	2	16,414	0.01%
2022/05/16	39	87.92	56	85.86	85.00	-17	16,157	-0.11%
2022/05/13	19	83.93	33	84.16	87.30	-14	15,645	-0.09%
2022/05/12	31	84.24	19	82.63	80.40	12	15,209	0.08%
2022/05/11	28	85.66	47.1	85.61	85.30	-19.1	14,870	-0.13%
2022/05/10	8	81.48	48	82.84	85.20	-40	14,480	-0.28%
2022/05/09	24	81.50	3	81.10	81.10	21	14,362	0.15%
2022/05/06	22	82.14	12	82.00	82.00	10	14,360	0.07%
2022/05/05	30	86.92	18	87.58	85.10	12	14,232	0.08%
2022/05/04	22	82.29	33	83.70	84.80	-11	13,475	-0.08%
2022/05/03	11	80.61	22	80.62	80.70	-11	13,252	-0.08%
2022/04/29	15	79.61	12	77.50	77.50	3	13,126	0.02%
2022/04/28	22	78.10	22	77.83	77.30	0	13,094	0.00%
2022/04/27	14	77.72	15	79.42	80.30	-1	12,991	-0.01%
2022/04/26	12	80.39	4	80.90	80.00	8	12,879	0.06%
2022/04/25	12	80.56	10	79.00	79.00	2	12,807	0.02%
2022/04/22	17	84.43	17	83.95	83.40	0	12,705	0.00%
2022/04/21	20	86.04	27	85.64	84.20	-7	12,629	-0.06%
2022/04/20	19	82.36	27.1	83.49	84.70	-8.1	12,311	-0.07%
2022/04/19	14	82.30	13	81.03	80.60	1	12,139	0.01%
2022/04/18	14	79.11	14	79.56	80.10	0	12,088	0.00%
2022/04/15	13	81.82	12	79.58	79.10	1	12,056	0.01%
2022/04/14	20	81.80	28	82.76	83.00	-8	11,981	-0.07%
2022/04/13	13	78.85	17	79.74	79.90	-4	11,840	-0.03%
2022/04/12	23	78.65	22	79.39	79.40	1	11,767	0.01%
2022/04/11	27	81.17	22	79.38	79.20	5	11,731	0.04%
2022/04/08	28	82.99	20	83.00	83.00	8	11,552	0.07%
2022/04/07	23	84.09	20	83.31	81.30	3	11,354	0.03%
2022/04/06	18	84.99	12	86.75	87.00	6	10,952	0.05%
2022/04/01	5	85.72	4	86.68	87.40	1	10,763	0.01%
2022/03/31	36	86.79	22	86.96	86.50	14	10,500	0.13%
2022/03/30	64.1	90.61	53.5	90.54	85.10	10.6	10,152	0.10%
2022/03/29	16	87.87	18	87.56	86.90	-2	8,872	-0.02%
2022/03/28	38	85.21	30.1	87.81	88.00	7.9	8,344	0.09%
2022/03/25	40	84.88	80.1	85.18	85.00	-40.1	8,081	-0.50%
2022/03/24	34	82.04	18	81.81	82.70	16	7,595	0.21%
2022/03/23	10	81.00	12	80.13	80.20	-2	7,494	-0.03%
2022/03/22	11	79.96	10	80.10	80.10	1	7,369	0.01%
2022/03/21	31	81.05	34	80.47	80.40	-3	7,280	-0.04%
2022/03/18	52	78.93	39.2	79.42	81.00	12.9	6,995	0.18%
2022/03/17	2	75.20	21	75.72	77.50	-19	6,435	-0.30%
2022/03/16	1	72.50	22	70.71	70.50	-21	6,070	-0.35%
2022/03/15	1	71.60	1	70.70	69.80	0	6,006	0.00%
2022/03/14	0	0.00	1	71.60	71.60	-1	6,020	-0.02%
2022/03/09	4	66.98	0	0.00	67.30	4	6,373	0.06%
2022/03/08	3	66.27	0	0.00	66.10	3	6,511	0.05%
2022/03/03	3	71.53	3.2	71.81	71.80	-0.2	6,869	0.00%
2022/02/25	1	68.10	2	68.15	67.90	-1	7,184	-0.01%
2022/02/22	1	69.10	1	69.40	69.60	0	8,067	0.00%
2022/02/21	3	72.77	2	74.15	72.00	1	8,202	0.01%
2022/02/17	0	0.00	10	75.00	75.00	-10	8,506	-0.12%
2022/02/14	10	75.00	0	0.00	73.70	10	9,171	0.11%
2022/02/11	35	74.63	30	75.50	74.60	5	9,339	0.05%
2022/02/10	10.1	75.09	10	74.10	74.10	0.1	9,646	0.00%
2022/02/09	2	74.35	3	74.80	74.90	-1	10,150	-0.01%
2022/02/08	15	73.10	17	72.22	73.10	-2	10,373	-0.02%
2022/01/26	30	67.47	30	68.40	67.50	0	11,651	0.00%
2022/01/25	2	67.40	0	0.00	67.40	2	13,250	0.02%
2022/01/24	3	68.40	3	68.80	69.60	0	13,889	0.00%
2022/01/21	1	70.40	2	69.65	68.80	-1	14,547	-0.01%
2022/01/20	3	70.40	4	71.30	71.70	-1	14,836	-0.01%
2022/01/19	0	0.00	4	70.60	70.40	-4	15,228	-0.03%
2022/01/18	0	0.00	2	70.70	70.60	-2	15,712	-0.01%
2022/01/17	1	68.70	2	69.65	70.50	-1	16,133	-0.01%
2022/01/14	1	66.30	1	67.10	68.80	0	16,872	0.00%
2022/01/13	5	68.40	3	67.70	67.80	2	18,004	0.01%
2022/01/12	4	68.93	4	69.40	69.30	0	18,680	0.00%
2022/01/11	3	69.63	1	69.60	69.30	2	19,714	0.01%
2022/01/10	1	71.50	6	70.32	71.00	-5	20,336	-0.02%
2022/01/07	9.1	72.77	210.3	72.05	70.90	-201.2	20,476	-0.98%	大賣/鉅額交易
2022/01/06	8	75.35	19	75.59	75.10	-11	20,452	-0.05%
2022/01/05	9	78.11	4	77.50	77.40	5	20,554	0.02%
2022/01/04	0	0.00	202.4	80.43	79.80	-202.4	20,676	-0.98%	大賣/鉅額交易
2021/12/29	1	78.40	1	78.20	78.20	0	20,889	0.00%
2021/12/28	2	79.20	13	79.80	78.40	-11	20,964	-0.05%
2021/12/27	3.2	78.88	0	0.00	78.30	3.2	21,037	0.02%
2021/12/24	7.4	81.20	10	79.68	78.90	-2.6	21,060	-0.01%
2021/12/23	16	81.87	6	81.97	81.90	10	20,859	0.05%
2021/12/21	25	81.46	12	80.52	80.50	13	20,637	0.06%
2021/12/20	40.2	80.82	16	81.54	81.20	24.2	20,361	0.12%
2021/12/17	1	77.30	9	78.81	79.10	-8	20,033	-0.04%
2021/12/16	0	0.00	3.3	76.28	76.80	-3.3	19,849	-0.02%
2021/12/14	9	75.04	5	74.30	74.30	4	19,865	0.02%
2021/12/13	5	76.40	5.5	77.23	77.60	-0.5	19,910	0.00%
2021/12/10	0	0.00	0.2	76.90	76.80	-0.2	19,926	0.00%
2021/12/09	1.1	76.92	1	76.20	76.10	0.1	19,940	0.00%
2021/12/08	5	76.78	5	76.98	76.90	0	20,136	0.00%
2021/12/07	7	77.57	5	76.40	76.10	2	20,292	0.01%
2021/12/06	0	0.00	1	77.90	78.30	-1	20,271	0.00%
2021/12/03	17	78.09	32	77.14	77.50	-15	20,361	-0.07%
2021/12/02	8	75.43	2	75.00	75.00	6	20,358	0.03%
2021/12/01	2	76.75	1	76.70	76.90	1	20,366	0.00%
2021/11/30	7	78.04	7	77.30	77.30	0	20,478	0.00%
2021/11/29	2	75.45	11.2	76.95	77.60	-9.2	20,598	-0.04%
2021/11/26	5	76.30	1	76.60	76.50	4	20,615	0.02%
2021/11/25	4	79.85	5	78.82	78.30	-1	20,637	0.00%
2021/11/24	1.1	78.89	3	79.00	78.90	-2	20,597	-0.01%
2021/11/23	7.1	81.56	4	79.53	78.80	3.1	20,591	0.01%
2021/11/22	15.2	81.82	18	81.27	81.20	-2.8	20,602	-0.01%
2021/11/19	24	82.58	21	82.99	82.80	3	20,706	0.01%
2021/11/18	25	81.12	24	80.90	80.90	1	20,386	0.00%
2021/11/17	5	79.90	18	80.35	80.00	-13	20,482	-0.06%
2021/11/16	16	79.76	23.1	78.42	78.00	-7.1	20,495	-0.03%
2021/11/15	10	82.21	10	81.37	81.10	0	20,416	0.00%
2021/11/12	12.1	83.09	12	83.04	82.70	0.1	20,441	0.00%
2021/11/11	12	81.09	23	81.33	81.30	-11	20,341	-0.05%
2021/11/10	15	79.61	24	79.87	81.10	-9	20,252	-0.04%
2021/11/09	28	80.47	18	80.80	79.90	10	20,149	0.05%
2021/11/08	154	81.46	38.2	80.39	80.20	115.8	19,853	0.58%	大買/鉅額交易
2021/11/05	351	87.00	49	87.60	88.10	302	19,486	1.55%	大買/鉅額交易
2021/11/04	41	87.61	35	87.71	85.90	6	19,319	0.03%
2021/11/03	77	86.10	78	87.17	88.00	-1	18,964	-0.01%
2021/11/02	51.3	89.07	20	88.62	85.30	31.3	18,323	0.17%
2021/11/01	18	84.95	61.1	87.59	89.30	-43.1	16,847	-0.26%
2021/10/29	15	82.47	25	82.35	81.20	-10	16,846	-0.06%
2021/10/28	2	79.70	5	80.56	79.80	-3	16,505	-0.02%
2021/10/27	11	79.05	41	79.40	80.90	-30	16,351	-0.18%
2021/10/26	10.2	80.76	7	80.84	77.70	3.2	16,176	0.02%
2021/10/25	13	79.88	11	80.42	79.70	2	15,891	0.01%
2021/10/22	15	79.71	12	78.94	78.80	3	15,795	0.02%
2021/10/21	42	79.08	66	79.32	78.80	-24	15,412	-0.16%
2021/10/20	22	75.69	16	75.48	75.40	6	14,730	0.04%
2021/10/19	24	73.80	42	74.45	75.00	-18	14,747	-0.12%
2021/10/18	10	68.80	20	70.39	70.70	-10	14,411	-0.07%
2021/10/15	2	65.15	3	64.83	65.80	-1	14,578	-0.01%
2021/10/14	3	62.83	5	62.90	63.50	-2	15,815	-0.01%
2021/10/13	7	61.01	6	61.10	60.20	1	16,257	0.01%
2021/10/12	1	64.80	8	65.86	65.50	-7	16,739	-0.04%
2021/10/08	7	64.59	2	65.50	65.00	5	17,376	0.03%
2021/10/07	4	62.13	8.1	62.35	63.50	-4.1	17,904	-0.02%
2021/10/06	2	60.30	2	61.15	59.20	0	18,922	0.00%
2021/10/04	6	59.02	36	58.56	57.30	-30	20,454	-0.15%
2021/10/01	9	61.57	5	60.86	60.90	4	21,353	0.02%
2021/09/30	1	61.20	3	63.03	64.80	-2	22,208	-0.01%
2021/09/29	4	61.63	2.1	62.04	61.00	2	22,995	0.01%
2021/09/28	2	63.80	0	0.00	63.80	2	23,337	0.01%
2021/09/22	3	63.20	0	0.00	63.20	3	25,138	0.01%
2021/09/17	3	63.10	3	63.90	65.40	0	25,646	0.00%
2021/09/16	2	63.20	1	63.80	64.00	1	26,363	0.00%
2021/09/15	3	65.17	1	65.30	64.60	2	26,693	0.01%
2021/09/14	1	66.50	1	66.90	66.70	0	26,858	0.00%
2021/09/13	2	67.65	5	68.06	66.80	-3	26,968	-0.01%
2021/09/10	7	66.49	5	65.82	66.00	2	26,885	0.01%
2021/09/09	0	0.00	1	66.50	67.00	-1	26,926	0.00%
2021/09/08	5	65.22	6	65.78	63.90	-1	26,890	0.00%
2021/09/07	6	65.98	6	66.95	68.00	0	26,801	0.00%
2021/09/06	12	67.88	5	67.40	67.10	7	26,727	0.03%
2021/09/03	4	68.58	7	69.39	69.40	-3	26,587	-0.01%
2021/09/02	19	70.73	9	69.22	69.00	10	26,369	0.04%
2021/09/01	35	73.18	0	0.00	72.20	35	26,128	0.13%
2021/08/31	35	73.42	16	73.44	73.80	19	25,922	0.07%
2021/08/27	4.1	75.09	6	74.32	75.00	-1.9	25,699	-0.01%
2021/08/26	4	78.28	2	76.00	75.50	2	25,587	0.01%
2021/08/25	10	79.48	12	78.78	77.70	-2	25,447	-0.01%
2021/08/24	34.1	77.53	24	78.05	76.80	10.1	25,198	0.04%
2021/08/23	17	78.66	40	79.36	80.70	-23	24,957	-0.09%
2021/08/20	3	72.80	9	74.00	74.30	-6	24,687	-0.02%
2021/08/19	5	72.42	2	70.40	70.00	3	24,490	0.01%
2021/08/18	5	71.00	5	71.14	74.10	0	24,286	0.00%
2021/08/17	3	71.07	4.1	69.68	69.00	-1.1	24,074	0.00%
2021/08/16	5	73.02	9	73.12	74.00	-4	23,924	-0.02%
2021/08/13	7	75.46	2	74.50	73.40	5	23,792	0.02%
2021/08/12	4	76.30	4	76.40	76.60	0	23,655	0.00%
2021/08/11	53	77.49	8	77.06	75.50	45	23,623	0.19%
2021/08/10	3	78.70	44	78.70	77.80	-41	23,485	-0.17%
2021/08/09	42	80.72	4	79.60	79.20	38	23,359	0.16%
2021/08/06	6	84.12	8	85.05	84.70	-2	23,156	-0.01%
2021/08/05	27	83.80	9	83.53	83.40	18	22,945	0.08%
2021/08/04	127	86.78	26	87.46	85.00	101	22,875	0.44%	大買/鉅額交易
2021/08/03	6	83.55	31	84.05	85.30	-25	22,243	-0.11%
2021/08/02	5	80.62	3	80.93	80.00	2	21,897	0.01%
2021/07/30	7	80.19	10	81.08	80.30	-3	21,732	-0.01%
2021/07/29	12	77.54	12	78.26	79.40	0	21,531	0.00%
2021/07/28	16	75.31	6	74.92	76.80	10	21,324	0.05%
2021/07/27	17	81.85	14	84.49	79.80	3	21,054	0.01%
2021/07/26	8	85.89	59	86.20	84.50	-51	20,746	-0.25%
2021/07/23	28	86.76	9	87.04	85.60	19	20,327	0.09%
2021/07/22	21	92.41	21.4	91.32	90.20	-0.4	19,619	0.00%
2021/07/21	21.4	91.25	16	87.06	87.00	5.4	18,911	0.03%
2021/07/20	33	89.76	52	90.25	90.40	-19	18,096	-0.10%
2021/07/19	4	82.93	3	85.10	85.10	1	16,737	0.01%
2021/07/16	26	86.27	10	84.12	83.60	16	16,225	0.10%
2021/07/15	23	82.97	28	83.43	87.40	-5	15,577	-0.03%
2021/07/14	21	84.30	16.2	86.90	82.80	4.8	14,810	0.03%
2021/07/13	53.3	97.28	23	99.77	90.00	30.3	14,018	0.22%
2021/07/12	18.1	97.19	18	96.77	97.70	0.1	12,898	0.00%
2021/07/09	5	89.86	12	89.13	90.60	-7	12,061	-0.06%
2021/07/08	66.1	88.52	8	88.20	86.50	58.1	11,259	0.52%
2021/07/07	9	81.82	18	83.72	83.90	-9	10,270	-0.09%
2021/07/06	22	76.97	15	76.55	76.30	7	9,445	0.07%
2021/07/05	3	73.30	15.3	74.31	75.00	-12.3	8,684	-0.14%
2021/07/02	6.3	66.78	48.3	65.90	68.20	-42	8,356	-0.50%
2021/07/01	24.3	63.93	3	62.33	62.00	21.3	7,804	0.27%
2021/06/30	23	67.87	51	67.34	67.10	-28	7,506	-0.37%
2021/06/29	401	65.19	11	63.97	64.00	390	6,969	5.60%	大買/鉅額交易
2021/06/28	228	63.70	55.2	63.74	64.30	172.8	6,481	2.67%	大買/鉅額交易
2021/06/25	36	61.30	46	61.85	61.00	-10	5,976	-0.17%
2021/06/24	54	58.74	62	59.75	59.90	-8	5,284	-0.15%
2021/06/23	1	58.00	8	56.65	57.90	-7	4,863	-0.14%
2021/06/22	4	55.18	3	55.60	54.50	1	4,631	0.02%
2021/06/21	6	54.53	4	55.25	53.70	2	4,497	0.04%
2021/06/18	2	54.85	9	56.31	56.50	-7	4,504	-0.16%
2021/06/17	3	53.57	22	54.04	54.10	-19	4,336	-0.44%
2021/06/16	1	54.30	1	53.30	53.30	0	4,278	0.00%
2021/06/15	10	51.90	13	53.15	53.40	-3	4,218	-0.07%
2021/06/09	0	0.00	5	49.70	48.75	-5	4,387	-0.11%
2021/06/08	5	48.99	2	48.95	49.20	3	4,374	0.07%
2021/06/03	0	0.00	3	49.60	49.40	-3	4,415	-0.07%
2021/06/02	23	50.10	20	48.25	48.70	3	4,435	0.07%
2021/06/01	0	0.00	1	49.55	49.80	-1	4,423	-0.02%
2021/05/28	1	48.00	0	0.00	48.00	1	4,408	0.02%
2021/05/27	0	0.00	2	47.25	46.35	-2	4,421	-0.05%
2021/05/26	0	0.00	1	46.80	46.20	-1	4,445	-0.02%
2021/05/25	0	0.00	1	45.90	45.95	-1	4,555	-0.02%
2021/05/24	1	44.60	0.2	47.60	44.70	0.8	4,661	0.02%
2021/05/21	10.2	43.58	0	0.00	43.30	10.2	4,790	0.21%
2021/05/20	5	43.28	3	43.15	43.30	2	4,975	0.04%
2021/05/19	0	0.00	6	44.19	44.35	-6	5,303	-0.11%
2021/05/18	1	40.20	5	41.50	42.10	-4	5,286	-0.08%
2021/05/13	7	41.94	72	42.52	43.00	-65	5,227	-1.24%
2021/05/11	14	48.60	0	0.00	46.95	14	5,473	0.26%
2021/05/10	6	51.85	6	51.60	51.10	0	5,490	0.00%
2021/05/07	0	0.00	2	50.40	51.10	-2	5,661	-0.04%
2021/05/06	2	49.30	1	48.65	48.50	1	5,666	0.02%
2021/05/04	3	50.23	4	50.75	50.80	-1	5,704	-0.02%
2021/05/03	10	53.99	4	53.93	53.00	6	5,651	0.11%
2021/04/29	1	56.60	1	57.50	56.20	0	5,621	0.00%
2021/04/28	1	56.60	4	56.88	56.30	-3	5,610	-0.05%
2021/04/27	3	56.57	1	57.50	55.90	2	5,701	0.04%
2021/04/23	2	54.40	4	55.33	55.50	-2	5,728	-0.03%
2021/04/22	9	55.88	2	56.50	54.10	7	5,728	0.12%
2021/04/21	1	56.40	0	0.00	56.70	1	5,714	0.02%
2021/04/20	0	0.00	9	57.39	57.20	-9	5,717	-0.16%
2021/04/19	4	56.15	3	56.00	56.30	1	5,728	0.02%
2021/04/16	4	55.63	6	55.87	55.70	-2	5,875	-0.03%
2021/04/14	4	54.35	0	0.00	54.30	4	6,093	0.07%
2021/04/13	1	55.20	3	55.83	55.10	-2	6,184	-0.03%
2021/04/12	13	56.36	0	0.00	55.70	13	6,279	0.21%
2021/04/09	12	58.62	15	59.33	57.90	-3	6,309	-0.05%
2021/04/08	1	58.70	1	59.30	58.80	0	6,388	0.00%
2021/04/07	3	58.57	0	0.00	58.60	3	6,541	0.05%
2021/04/06	2	58.60	0	0.00	59.20	2	6,738	0.03%
2021/04/01	0	0.00	17	57.50	57.50	-17	7,016	-0.24%
2021/03/31	2	57.60	0	0.00	57.70	2	7,777	0.03%
2021/03/29	4	58.70	8	60.21	58.70	-4	8,496	-0.05%
2021/03/26	35	58.75	2.2	59.37	59.00	32.8	8,403	0.39%
2021/03/25	0	0.00	1	58.20	58.00	-1	8,387	-0.01%
2021/03/24	2	58.60	12	59.37	58.20	-10	8,406	-0.12%
2021/03/23	56	58.80	24	58.88	58.50	32	8,426	0.38%
2021/03/22	0	0.00	0.2	58.20	58.50	-0.2	8,391	0.00%
2021/03/18	0	0.00	10	57.90	57.90	-10	8,574	-0.12%
2021/03/17	10	58.90	3	58.83	58.00	7	8,611	0.08%
2021/03/16	49	58.05	99.6	58.62	58.90	-50.6	8,592	-0.59%
2021/03/15	0	0.00	101	56.62	57.30	-101	8,512	-1.19%	大賣/鉅額交易
2021/03/12	0	0.00	16	55.60	54.90	-16	8,502	-0.19%
2021/03/11	0	0.00	65	55.10	55.20	-65	8,569	-0.76%
2021/03/10	0	0.00	2	55.20	54.00	-2	8,594	-0.02%
2021/03/09	11	53.65	9	54.00	54.00	2	8,669	0.02%
2021/03/08	77	56.01	37	55.29	54.60	40	8,731	0.46%
2021/03/05	5	55.50	0	0.00	55.40	5	8,835	0.06%
2021/03/04	2	54.80	0	0.00	54.10	2	8,975	0.02%
2021/03/02	6	55.10	0	0.00	55.00	6	9,312	0.06%
2021/02/26	2	56.40	0	0.00	56.10	2	9,701	0.02%
2021/02/25	6	57.30	12	57.47	57.50	-6	9,751	-0.06%
2021/02/24	10	58.70	13.1	58.66	58.50	-3.1	9,825	-0.03%
2021/02/23	6	60.23	9	59.92	59.40	-3	9,700	-0.03%
2021/02/22	12	59.78	16	59.62	59.50	-4	9,571	-0.04%
2021/02/19	20.2	57.69	93	58.36	59.40	-72.9	9,505	-0.77%
2021/02/18	0	0.00	1	56.10	56.20	-1	9,258	-0.01%
2021/02/17	0	0.00	4	54.88	55.40	-4	9,239	-0.04%
2021/02/05	3	53.17	4	53.23	53.70	-1	9,207	-0.01%
2021/02/04	0	0.00	6	53.70	53.20	-6	9,289	-0.06%
2021/02/03	22	55.58	8	55.81	54.80	14	9,367	0.15%
2021/02/02	0	0.00	16	53.32	55.10	-16	9,229	-0.17%
2021/02/01	34	50.76	1	50.50	50.70	33	9,113	0.36%
2021/01/29	3	56.47	2	55.85	53.30	1	9,072	0.01%
2021/01/27	2	53.40	0	0.00	53.20	2	8,959	0.02%
2021/01/26	27	55.78	2	55.95	54.40	25	8,954	0.28%
2021/01/25	0	0.00	1	53.60	54.90	-1	8,906	-0.01%
2021/01/21	4	52.33	12	53.55	53.00	-8	8,925	-0.09%
2021/01/20	13	52.74	1	52.60	52.40	12	9,054	0.13%
2021/01/19	0	0.00	2	56.30	55.40	-2	9,069	-0.02%
2021/01/18	6	55.33	1	55.10	55.40	5	9,089	0.06%
2021/01/15	20	57.56	0	0.00	57.20	20	9,174	0.22%
2021/01/14	7	58.16	18	58.95	59.30	-11	9,620	-0.11%
2021/01/13	6	57.10	0	0.00	57.50	6	9,801	0.06%
2021/01/12	0	0.00	1	57.40	56.80	-1	9,872	-0.01%
2021/01/11	2	57.70	2	57.50	58.00	0	9,898	0.00%
2021/01/08	7	58.26	0	0.00	58.20	7	9,993	0.07%
2021/01/06	2	58.15	1	58.00	58.00	1	9,822	0.01%
2021/01/05	15	60.83	0	0.00	61.00	15	9,666	0.16%
2021/01/04	2	62.60	0	0.00	62.70	2	9,527	0.02%
2020/12/31	21.1	64.42	16	64.01	62.20	5.1	9,395	0.05%
2020/12/30	25	65.30	25	63.70	64.00	0	9,184	0.00%
2020/12/29	1	64.30	13	64.73	64.90	-12	8,938	-0.13%
2020/12/28	37	63.29	35	63.62	62.90	2	8,702	0.02%
2020/12/25	69	63.87	51	62.47	61.50	18	8,341	0.22%
2020/12/24	111	57.69	74	59.94	60.80	37	7,563	0.49%	大買/
2020/12/23	541	56.04	16	55.55	55.30	525	7,028	7.47%	大買/鉅額交易
2020/12/22	6	52.90	6	54.80	52.50	0	6,832	0.00%
2020/12/21	6	53.30	0	0.00	53.20	6	6,807	0.09%
2020/12/18	4	54.55	0	0.00	54.50	4	6,786	0.06%
2020/12/17	1	55.00	4	56.25	55.80	-3	6,772	-0.04%
2020/12/16	1	56.20	7	55.61	56.50	-6	6,769	-0.09%
2020/12/15	38	56.32	28	53.83	53.20	10	6,680	0.15%
2020/12/14	3	51.60	3	54.00	54.80	0	6,481	0.00%
2020/12/11	1	52.00	2	52.40	52.30	-1	6,403	-0.02%
2020/12/09	0	0.00	9	56.38	56.30	-9	6,319	-0.14%
2020/12/08	3	54.73	4	55.25	56.00	-1	6,278	-0.02%
2020/12/07	5	55.50	9	55.67	55.00	-4	6,252	-0.06%
2020/12/03	15	54.47	0	0.00	53.80	15	6,218	0.24%
2020/12/02	0.2	55.10	1	55.00	55.10	-0.8	6,206	-0.01%
2020/12/01	4.1	54.62	0	0.00	55.80	4.1	6,174	0.07%
2020/11/30	30	57.14	13	56.89	56.80	17	6,154	0.28%
2020/11/27	3	56.57	1	56.10	57.00	2	6,498	0.03%
2020/11/26	3.3	52.93	5.5	52.88	53.20	-2.2	6,505	-0.03%
2020/11/25	0	0.00	7	55.44	53.20	-7	6,450	-0.11%
2020/11/24	6	52.97	0.5	53.10	53.20	5.5	6,030	0.09%
2020/11/23	1	51.40	5	52.90	52.80	-4	5,986	-0.07%
2020/11/19	1	50.50	2	50.50	50.10	-1	5,727	-0.02%
2020/11/18	0	0.00	6	51.42	50.40	-6	5,697	-0.11%
2020/11/17	0	0.00	1	49.95	49.95	-1	5,558	-0.02%
2020/11/12	3	49.18	2	48.80	47.65	1	5,513	0.02%
2020/11/11	1	48.25	5	49.23	49.95	-4	5,433	-0.07%
2020/11/10	0	0.00	1	48.30	47.65	-1	5,326	-0.02%
2020/11/09	2	48.05	5	47.83	47.90	-3	5,253	-0.06%
2020/11/05	0	0.00	1	47.95	48.15	-1	5,199	-0.02%
2020/11/04	0	0.00	3	46.87	47.20	-3	5,151	-0.06%
2020/11/03	0	0.00	1	46.60	46.60	-1	5,143	-0.02%
2020/11/02	2	45.68	0	0.00	46.00	2	5,193	0.04%
2020/10/30	1	47.05	0	0.00	44.90	1	5,167	0.02%
2020/10/28	53	49.88	52	48.40	48.45	1	5,053	0.02%
2020/10/27	2	49.15	5	48.47	48.80	-3	4,838	-0.06%
2020/10/26	4	47.83	2	47.38	47.45	2	4,697	0.04%
2020/10/23	0	0.00	1	48.95	48.25	-1	4,629	-0.02%
2020/10/22	27	48.44	32	48.22	48.25	-5	4,490	-0.11%
2020/10/21	3	45.87	12	46.52	46.80	-9	3,949	-0.23%
2020/10/19	0	0.00	2	44.90	45.20	-2	3,537	-0.06%
2020/10/16	0	0.00	15	44.75	43.80	-15	3,411	-0.44%
2020/10/14	0	0.00	1	41.70	41.70	-1	3,089	-0.03%
2020/10/13	0	0.00	1	41.45	41.35	-1	3,055	-0.03%
2020/10/07	0	0.00	20	40.46	40.65	-20	3,024	-0.66%
2020/10/05	20	40.50	0	0.00	40.40	20	3,056	0.65%
2020/09/25	0	0.00	24	38.33	38.15	-24	3,112	-0.77%
2020/09/24	1	39.75	0	0.00	39.90	1	3,150	0.03%
2020/09/23	18	41.27	0	0.00	40.60	18	3,214	0.56%
2020/09/18	0	0.00	2	41.60	41.15	-2	3,106	-0.06%
2020/09/15	0	0.00	3	40.35	40.45	-3	3,056	-0.10%
2020/09/11	2	40.38	0	0.00	39.50	2	3,025	0.07%
2020/09/10	0	0.00	2	41.13	40.30	-2	2,994	-0.07%
2020/09/09	0	0.00	2	39.70	40.60	-2	2,961	-0.07%
2020/09/07	3	40.48	0	0.00	39.40	3	2,917	0.10%
2020/09/04	1	41.40	0	0.00	41.50	1	2,853	0.04%
2020/09/03	2	42.50	4	42.53	42.60	-2	2,812	-0.07%
2020/09/02	67	42.69	55	42.91	43.40	12	2,748	0.44%
2020/09/01	3	39.60	12	39.98	41.25	-9	2,280	-0.39%
2020/08/26	0	0.00	2	36.05	36.95	-2	2,384	-0.08%
2020/08/24	4	35.08	0	0.00	35.35	4	2,432	0.16%
2020/08/20	3	37.23	0	0.00	35.35	3	2,408	0.12%
2020/08/19	0	0.00	1	37.85	38.00	-1	2,369	-0.04%
2020/08/18	0	0.00	2	37.30	37.40	-2	2,305	-0.09%
2020/08/17	1	36.90	2	36.95	37.00	-1	2,291	-0.04%
2020/08/14	2	36.30	0	0.00	36.30	2	2,262	0.09%
2020/08/13	2	36.35	0	0.00	36.55	2	2,253	0.09%
2020/08/12	0	0.00	10	36.25	36.35	-10	2,247	-0.44%
2020/08/11	4	37.68	4	37.70	37.15	0	2,231	0.00%
2020/08/10	2	38.75	0	0.00	38.10	2	2,221	0.09%
2020/08/07	14	39.50	0	0.00	39.35	14	2,216	0.63%
2020/08/06	5	37.60	2	38.95	39.10	3	2,187	0.14%
2020/08/05	7	37.04	12	37.26	37.35	-5	2,104	-0.24%
2020/08/04	7	36.66	6	36.44	36.50	1	2,125	0.05%
2020/08/03	3	37.55	0	0.00	36.60	3	2,128	0.14%
2020/07/30	3	36.60	3	36.80	37.05	0	2,124	0.00%
2020/07/29	3	35.95	3	36.50	36.25	0	2,115	0.00%
2020/07/27	2	38.05	0	0.00	36.95	2	2,138	0.09%
2020/07/22	0	0.00	5	39.83	39.40	-5	2,168	-0.23%
2020/07/21	5	38.75	0	0.00	38.90	5	2,205	0.23%
2020/07/20	1	38.30	0	0.00	38.25	1	2,268	0.04%
2020/07/17	2	38.63	0	0.00	38.15	2	2,282	0.09%
2020/07/14	2	41.10	0	0.00	40.90	2	2,318	0.09%
2020/07/10	5	41.10	0	0.00	40.95	5	2,331	0.21%
2020/07/08	0	0.00	4	42.68	42.70	-4	2,333	-0.17%
2020/07/07	0	0.00	1	43.60	42.65	-1	2,295	-0.04%
2020/07/03	0	0.00	1	43.50	43.35	-1	2,374	-0.04%
2020/07/02	9	42.15	6	42.50	43.00	3	2,329	0.13%
2020/07/01	0	0.00	1	40.15	40.15	-1	2,259	-0.04%
2020/06/23	3	40.47	0	0.00	40.20	3	2,310	0.13%
2020/06/18	1	40.70	0	0.00	41.70	1	2,402	0.04%
2020/06/17	2	41.15	0	0.00	40.50	2	2,402	0.08%
2020/06/15	2	41.15	0	0.00	40.80	2	2,470	0.08%
2020/06/05	0	0.00	8	45.40	45.25	-8	2,473	-0.32%
2020/06/04	3	44.07	5	43.96	45.40	-2	2,367	-0.08%
2020/06/03	8	41.96	2	41.55	41.30	6	2,160	0.28%
2020/06/02	0	0.00	10	39.80	40.00	-10	1,983	-0.50%
2020/06/01	10	38.50	2	39.00	39.45	8	1,971	0.41%
2020/05/27	3	37.03	0	0.00	37.05	3	1,936	0.15%
2020/05/26	2	37.50	0	0.00	37.15	2	1,948	0.10%
2020/05/11	1	40.55	1	40.20	39.60	0	2,019	0.00%
2020/05/08	0	0.00	4	38.58	38.85	-4	2,045	-0.20%
2020/05/07	0	0.00	8	38.81	38.55	-8	2,045	-0.39%
2020/05/06	6	38.40	0	0.00	38.00	6	2,038	0.29%
2020/04/29	5	38.30	2	38.23	38.10	3	2,106	0.14%
2020/04/27	1	38.00	0	0.00	38.00	1	2,130	0.05%
2020/04/24	0	0.00	2	37.93	37.40	-2	2,117	-0.09%
2020/04/22	0	0.00	5	35.60	36.15	-5	2,028	-0.25%
2020/04/17	10	35.95	15	36.91	36.05	-5	2,004	-0.25%
2020/04/16	0	0.00	3	36.25	36.30	-3	1,967	-0.15%
2020/04/14	5	34.80	2	34.93	34.85	3	1,961	0.15%
2020/04/10	0	0.00	2	33.85	33.95	-2	1,973	-0.10%
2020/04/09	3	33.87	2	34.55	34.00	1	2,021	0.05%
2020/04/08	10	33.37	2	32.40	33.55	8	2,047	0.39%
2020/04/07	1	31.20	6	30.98	31.05	-5	1,988	-0.25%
2020/04/06	5	30.24	0	0.00	30.30	5	1,967	0.25%
2020/04/01	1	30.35	0	0.00	30.55	1	1,963	0.05%
2020/03/31	1	31.40	1	31.10	30.55	0	2,010	0.00%
2020/03/27	0	0.00	2	30.15	29.80	-2	2,060	-0.10%
2020/03/26	8	29.64	18	29.32	29.80	-10	2,169	-0.46%
2020/03/25	8	29.38	2	30.60	30.20	6	2,239	0.27%
2020/03/24	1	28.45	1	28.45	28.35	0	2,193	0.00%
2020/03/23	1	26.80	0	0.00	26.80	1	2,186	0.05%
2020/03/20	3	28.20	2	28.70	28.05	1	2,267	0.04%
2020/03/19	4	27.65	6	26.88	26.55	-2	2,263	-0.09%
2020/03/18	7	31.64	1	29.25	29.50	6	2,254	0.27%
2020/03/17	2	34.05	0	0.00	32.45	2	2,220	0.09%
2020/03/13	4	37.10	2	37.13	40.00	2	2,216	0.09%
2020/03/12	3	41.00	0	0.00	41.00	3	2,237	0.13%
2020/03/10	1	44.80	0	0.00	45.85	1	2,368	0.04%
2020/03/05	0	0.00	1	46.85	46.70	-1	2,331	-0.04%
2020/02/27	3	44.27	0	0.00	43.90	3	2,350	0.13%
2020/02/26	1	45.60	0	0.00	45.85	1	2,334	0.04%
2020/02/25	7	45.92	2	46.10	45.80	5	2,342	0.21%
2020/02/24	2	46.75	0	0.00	46.70	2	2,338	0.09%
2020/02/20	7	47.05	3	46.80	46.80	4	2,301	0.17%
2020/02/19	5	46.70	2	46.90	46.60	3	2,306	0.13%
2020/02/18	3	47.40	0	0.00	46.80	3	2,295	0.13%
2020/02/17	2	47.00	0	0.00	46.70	2	2,293	0.09%
2020/02/14	0	0.00	2	46.55	46.55	-2	2,295	-0.09%
2020/02/13	0	0.00	4	46.90	46.30	-4	2,298	-0.17%
2020/02/12	1	46.45	5	46.50	46.70	-4	2,323	-0.17%
2020/02/11	4	46.24	6	46.42	46.30	-2	2,333	-0.09%
2020/02/07	7	44.89	3	44.65	44.65	4	2,292	0.17%
2020/02/06	10	45.97	0	0.00	45.65	10	2,300	0.43%
2020/02/05	2	45.55	0	0.00	45.05	2	2,313	0.09%
2020/02/04	0	0.00	3	45.30	45.30	-3	2,329	-0.13%
2020/02/03	12	43.27	1	41.30	43.10	11	2,510	0.44%
2020/01/30	1	45.90	1	46.20	45.65	0	2,545	0.00%
2020/01/17	1	51.10	0	0.00	50.90	1	2,538	0.04%
2020/01/16	1	51.50	10	51.10	51.20	-9	2,553	-0.35%
2020/01/09	2	51.65	2	51.50	51.60	0	2,667	0.00%
2020/01/07	1	51.00	0	0.00	51.20	1	2,638	0.04%
2020/01/06	5	51.00	0	0.00	51.20	5	2,617	0.19%
2020/01/03	5	53.62	0	0.00	52.20	5	2,584	0.19%
2020/01/02	0	0.00	3	54.90	53.60	-3	2,523	-0.12%
2019/12/26	1	54.80	1	55.00	54.20	0	2,384	0.00%
2019/12/25	0	0.00	12	54.82	54.90	-12	2,323	-0.52%
2019/12/24	0	0.00	1	53.20	53.20	-1	2,263	-0.04%
2019/12/23	7	53.96	2	54.30	53.80	5	2,231	0.22%
2019/12/20	0	0.00	1	53.60	53.80	-1	2,094	-0.05%
2019/12/19	0	0.00	1	52.20	52.40	-1	2,003	-0.05%
2019/12/17	0	0.00	3	53.03	51.90	-3	1,988	-0.15%
2019/12/16	0	0.00	2	51.95	51.80	-2	1,893	-0.11%
2019/12/13	3	50.70	0	0.00	50.70	3	1,862	0.16%
2019/12/12	2	51.40	0	0.00	51.80	2	1,814	0.11%
2019/12/11	2	52.00	0	0.00	51.70	2	1,778	0.11%
2019/12/10	1	53.50	0	0.00	52.00	1	1,760	0.06%
2019/12/09	2	52.30	1	52.60	53.00	1	1,715	0.06%
2019/12/06	0	0.00	3	52.73	52.60	-3	1,647	-0.18%
2019/12/05	2	50.00	7	50.26	50.40	-5	1,492	-0.34%
2019/12/04	3	49.60	0	0.00	49.50	3	1,507	0.20%
2019/12/03	3	49.17	0	0.00	49.15	3	1,520	0.20%
2019/11/29	0	0.00	3	50.07	50.00	-3	1,513	-0.20%
2019/11/28	0	0.00	2	51.45	50.80	-2	1,502	-0.13%
2019/11/27	0	0.00	1	49.75	50.00	-1	1,481	-0.07%
2019/11/22	1	49.00	0	0.00	48.90	1	1,455	0.07%
2019/11/21	2	48.55	0	0.00	49.40	2	1,452	0.14%
2019/11/19	1	48.40	0	0.00	48.40	1	1,473	0.07%
2019/11/18	0	0.00	4	48.63	48.45	-4	1,506	-0.27%
2019/11/15	0	0.00	1	49.15	49.20	-1	1,537	-0.07%
2019/11/14	1	48.50	1	48.70	48.80	0	1,572	0.00%
2019/11/13	4	49.14	1	49.10	49.30	3	1,590	0.19%
2019/10/31	11	51.35	9	51.66	51.00	2	1,571	0.13%
2019/10/30	0	0.00	1	50.00	50.30	-1	1,372	-0.07%
2019/10/29	0	0.00	1	50.50	49.10	-1	1,351	-0.07%
2019/10/23	0	0.00	6	49.23	49.30	-6	1,357	-0.44%
2019/10/21	1	46.30	0	0.00	46.40	1	1,338	0.07%
2019/10/18	0	0.00	1	46.80	46.30	-1	1,364	-0.07%
2019/10/17	1	46.40	0	0.00	46.35	1	1,356	0.07%
2019/10/16	1	46.30	0	0.00	45.90	1	1,379	0.07%
2019/10/15	0	0.00	1	45.90	46.20	-1	1,405	-0.07%
2019/10/14	1	45.55	0	0.00	45.55	1	1,451	0.07%
2019/10/04	2	45.60	0	0.00	45.60	2	1,557	0.13%
2019/09/26	1	46.30	1	46.50	46.20	0	1,612	0.00%
2019/09/25	0	0.00	1	46.65	46.65	-1	1,628	-0.06%
2019/09/24	105	48.22	5	47.85	47.65	100	1,660	6.02%	大買/
2019/09/23	0	0.00	1	47.75	47.75	-1	1,664	-0.06%
2019/09/20	5	47.10	5	47.05	47.10	0	1,712	0.00%
2019/09/19	0	0.00	2	46.65	46.75	-2	1,733	-0.12%
2019/09/10	1	46.00	0	0.00	45.90	1	1,867	0.05%
2019/09/06	0	0.00	4	47.00	46.70	-4	1,891	-0.21%
2019/09/05	4	47.13	0	0.00	46.55	4	1,889	0.21%
2019/09/03	0	0.00	2	46.35	46.25	-2	1,927	-0.10%
2019/09/02	2	46.65	0	0.00	46.85	2	1,960	0.10%
2019/08/30	3	46.50	2	47.05	46.40	1	1,972	0.05%
2019/08/28	0	0.00	6	45.40	45.40	-6	2,012	-0.30%
2019/08/26	1	44.75	1	44.90	44.55	0	2,095	0.00%
2019/08/22	7	46.93	4	46.99	46.65	3	2,235	0.13%
2019/08/21	1	45.85	2	45.85	46.30	-1	2,219	-0.05%
2019/08/20	0	0.00	2	45.90	45.05	-2	2,197	-0.09%
2019/08/19	0	0.00	1	45.55	45.85	-1	2,160	-0.05%
2019/08/16	0	0.00	2	43.50	43.50	-2	2,130	-0.09%
2019/08/15	6	43.13	0	0.00	43.05	6	2,112	0.28%
2019/08/13	2	45.33	0	0.00	45.00	2	2,075	0.10%
2019/08/12	0	0.00	2	48.20	47.30	-2	2,045	-0.10%
2019/08/08	0	0.00	1	46.10	45.95	-1	2,031	-0.05%
2019/08/07	2	44.90	0	0.00	44.90	2	2,064	0.10%
2019/08/06	5	41.50	6	44.67	44.95	-1	2,108	-0.05%
2019/08/05	1	45.65	0	0.00	45.15	1	2,209	0.05%
2019/08/02	2	47.38	0	0.00	47.00	2	2,269	0.09%
2019/07/29	2	49.40	2	49.70	48.85	0	2,388	0.00%
2019/07/24	0	0.00	6	52.60	53.00	-6	2,352	-0.26%
2019/07/23	0	0.00	2	52.30	52.40	-2	2,332	-0.09%
2019/07/19	1	51.20	0	0.00	51.40	1	2,286	0.04%
2019/07/18	1	51.10	0	0.00	51.00	1	2,325	0.04%
2019/07/15	2	52.00	1	52.70	52.80	1	2,307	0.04%
2019/07/12	0	0.00	1	51.60	51.40	-1	2,282	-0.04%
2019/07/11	2	50.90	160	50.97	50.90	-158	2,281	-6.93%	大賣/鉅額交易
2019/07/10	0	0.00	1	51.30	51.50	-1	2,265	-0.04%
2019/07/09	1	50.40	0	0.00	51.00	1	2,278	0.04%
2019/07/08	0	0.00	1	51.60	51.60	-1	2,304	-0.04%
2019/07/01	0	0.00	5	51.24	51.50	-5	2,521	-0.20%
2019/06/27	0	0.00	1	50.20	49.50	-1	2,591	-0.04%
2019/06/26	0	0.00	17	47.39	48.80	-17	2,581	-0.66%
2019/06/24	2	47.05	0	0.00	47.50	2	2,665	0.08%
2019/06/20	0	0.00	2	47.03	47.40	-2	2,689	-0.07%
2019/06/19	0	0.00	2	45.88	45.85	-2	2,790	-0.07%
2019/06/18	2	44.15	4	44.10	44.35	-2	2,858	-0.07%
2019/06/17	0	0.00	5	44.46	43.80	-5	2,894	-0.17%
2019/06/14	32	44.61	1	44.50	44.35	31	2,901	1.07%
2019/06/13	0	0.00	6	45.17	45.05	-6	2,920	-0.21%
2019/06/12	0	0.00	1	44.55	44.50	-1	2,939	-0.03%
2019/06/11	9	44.04	10	44.08	44.00	-1	2,958	-0.03%
2019/06/10	4	42.79	0	0.00	42.85	4	2,927	0.14%
2019/06/05	12	42.53	0	0.00	42.05	12	2,901	0.41%
2019/06/04	4	42.69	0	0.00	42.30	4	2,908	0.14%
2019/05/31	5	43.88	0	0.00	43.00	5	2,876	0.17%
2019/05/30	1	43.15	0	0.00	43.50	1	2,833	0.04%
2019/05/29	5	44.06	0	0.00	43.00	5	2,814	0.18%
2019/05/20	0	0.00	1	47.70	48.00	-1	2,885	-0.03%
2019/05/17	0	0.00	6	48.08	48.10	-6	2,931	-0.20%
2019/05/15	6	48.93	1	49.00	48.80	5	3,014	0.17%
2019/05/14	4	47.56	1	46.80	48.25	3	3,079	0.10%
2019/05/13	7	49.44	0	0.00	48.80	7	3,220	0.22%
2019/05/10	4	54.95	8	55.78	54.20	-4	3,442	-0.12%
2019/05/09	9	56.32	0	0.00	56.40	9	3,402	0.26%
2019/05/07	0	0.00	1	56.50	57.00	-1	3,421	-0.03%
2019/05/06	0	0.00	4	55.30	55.00	-4	3,487	-0.11%
2019/05/02	1	55.00	0	0.00	55.30	1	3,742	0.03%
2019/04/30	0	0.00	1	55.70	55.80	-1	3,736	-0.03%
2019/04/29	1	54.70	0	0.00	55.00	1	3,738	0.03%
2019/04/24	2	59.40	2	57.80	57.80	0	3,777	0.00%
2019/04/23	0	0.00	2	58.50	58.60	-2	3,744	-0.05%
2019/04/19	0	0.00	1	57.00	57.20	-1	3,695	-0.03%
2019/04/18	2	58.05	0	0.00	56.10	2	3,686	0.05%
2019/04/17	1	57.70	0	0.00	57.40	1	3,686	0.03%
2019/04/16	0	0.00	2	57.00	57.20	-2	3,696	-0.05%
2019/04/15	3	57.00	4	57.05	56.90	-1	3,746	-0.03%
2019/04/12	1	56.30	1	57.40	56.10	0	3,810	0.00%
2019/04/11	7	57.94	1	58.50	58.30	6	3,846	0.16%
2019/04/10	2	58.15	6	57.78	57.70	-4	3,825	-0.10%
2019/04/09	0	0.00	6	57.60	57.60	-6	3,756	-0.16%
2019/04/08	0	0.00	1	56.70	56.50	-1	3,736	-0.03%
2019/04/03	1	57.50	1	57.50	57.10	0	3,740	0.00%
2019/04/02	0	0.00	2	56.40	56.70	-2	3,744	-0.05%
2019/04/01	2	56.90	5	57.00	55.60	-3	3,739	-0.08%
2019/03/29	0	0.00	1	56.20	56.20	-1	3,683	-0.03%
2019/03/27	0	0.00	2	55.75	56.10	-2	3,659	-0.05%
2019/03/25	1	54.10	2	55.05	54.80	-1	3,697	-0.03%
2019/03/22	1	55.20	6	55.40	55.40	-5	3,689	-0.14%
2019/03/21	1	51.00	2	53.40	53.60	-1	3,598	-0.03%
2019/03/20	2	51.35	6	51.50	51.40	-4	3,496	-0.11%
2019/03/19	1	52.30	0	0.00	52.30	1	3,533	0.03%
2019/03/18	6	52.60	0	0.00	52.80	6	3,527	0.17%
2019/03/15	3	52.33	162	52.57	52.90	-159	3,552	-4.48%	大賣/鉅額交易
2019/03/14	1	52.50	50	52.82	52.40	-49	3,541	-1.38%
2019/03/12	2	54.55	0	0.00	53.70	2	3,626	0.06%
2019/03/11	0	0.00	11	54.15	54.00	-11	3,670	-0.30%
2019/03/08	2	53.45	0	0.00	53.40	2	3,794	0.05%
2019/03/07	0	0.00	1	54.90	54.90	-1	3,841	-0.03%
2019/03/06	1	55.70	0	0.00	56.10	1	3,965	0.03%
2019/03/04	1	55.80	0	0.00	56.10	1	4,347	0.02%
2019/02/27	1	55.60	0	0.00	55.50	1	4,376	0.02%
2019/02/26	0	0.00	2	57.80	57.00	-2	4,368	-0.05%
2019/02/25	7	57.46	0	0.00	57.70	7	4,435	0.16%
2019/02/22	10	57.20	1	57.00	57.00	9	4,468	0.20%
2019/02/21	6	57.40	1	57.70	57.70	5	4,510	0.11%
2019/02/20	2	58.45	0	0.00	58.40	2	4,587	0.04%
2019/02/18	12	58.11	1	57.50	58.10	11	4,662	0.24%
2019/02/15	13	59.61	1	60.70	58.70	12	4,726	0.25%
2019/02/13	2	58.70	2	59.85	58.70	0	4,705	0.00%
2019/02/12	10	58.92	1	58.70	58.70	9	4,638	0.19%
2019/02/11	4	59.73	9	60.78	59.10	-5	4,518	-0.11%
2019/01/30	10	57.00	0	0.00	56.00	10	4,261	0.23%
2019/01/29	0	0.00	4	56.68	56.60	-4	4,265	-0.09%
2019/01/28	3	54.67	6	55.73	55.50	-3	4,233	-0.07%
2019/01/25	3	54.63	0	0.00	53.50	3	4,227	0.07%
2019/01/24	9	56.69	8	57.14	54.90	1	4,223	0.02%
2019/01/23	0	0.00	1	54.20	54.40	-1	4,104	-0.02%
2019/01/22	0	0.00	3	53.00	53.10	-3	4,155	-0.07%
2019/01/21	3	54.60	0	0.00	54.80	3	4,151	0.07%
2019/01/17	2	53.60	0	0.00	53.30	2	4,207	0.05%
2019/01/16	0	0.00	2	55.25	55.60	-2	4,179	-0.05%
2019/01/15	1	53.40	0	0.00	53.40	1	4,146	0.02%
2019/01/11	0	0.00	1	53.10	52.80	-1	4,159	-0.02%
2019/01/09	0	0.00	1	54.20	53.70	-1	4,193	-0.02%
2019/01/07	5	55.00	1	55.30	55.10	4	4,241	0.09%
2019/01/03	0	0.00	4	53.70	54.00	-4	4,203	-0.10%
2019/01/02	0	0.00	2	53.85	52.30	-2	4,218	-0.05%
2018/12/27	0	0.00	2	51.90	51.60	-2	4,329	-0.05%
2018/12/25	0	0.00	3	51.30	51.10	-3	4,319	-0.07%
2018/12/24	0	0.00	1	50.70	51.00	-1	4,299	-0.02%
2018/12/21	0	0.00	1	48.70	48.70	-1	4,289	-0.02%
2018/12/20	0	0.00	1	47.60	47.70	-1	4,276	-0.02%
2018/12/19	13	47.65	0	0.00	47.45	13	4,266	0.30%
2018/12/18	7	48.86	0	0.00	49.00	7	4,261	0.16%
2018/12/14	4	51.40	3	51.20	52.00	1	4,278	0.02%
2018/12/13	1	53.50	1	54.00	54.00	0	4,328	0.00%
2018/12/12	0	0.00	3	54.50	54.20	-3	4,413	-0.07%
2018/12/11	1	52.00	2	52.35	52.00	-1	4,355	-0.02%
2018/12/10	6	51.63	20	51.98	51.20	-14	4,357	-0.32%
2018/12/07	21	54.52	3	55.03	54.60	18	4,320	0.42%
2018/12/06	5	54.22	1	52.90	53.50	4	4,357	0.09%
2018/12/05	2	56.75	9	56.42	56.60	-7	4,290	-0.16%
2018/12/04	2	60.00	1	60.00	58.90	1	4,250	0.02%
2018/12/03	5	60.78	5	61.24	60.80	0	4,208	0.00%
2018/11/30	3	56.87	5	57.98	56.80	-2	4,077	-0.05%
2018/11/29	38	56.87	2	56.40	56.40	36	4,002	0.90%
2018/11/28	6	55.97	11	57.24	56.60	-5	3,862	-0.13%
2018/11/27	2	53.60	1	53.70	53.50	1	3,600	0.03%
2018/11/26	0	0.00	1	51.50	51.30	-1	3,471	-0.03%
2018/11/23	1	49.85	0	0.00	49.50	1	3,429	0.03%
2018/11/22	2	52.60	0	0.00	50.20	2	3,417	0.06%
2018/11/21	0	0.00	3	51.43	51.00	-3	3,355	-0.09%
2018/11/20	1	50.70	3	50.93	50.20	-2	3,337	-0.06%
2018/11/19	1	50.90	3	50.47	50.30	-2	3,274	-0.06%
2018/11/16	2	47.18	0	0.00	47.00	2	3,164	0.06%
2018/11/15	1	48.20	1	48.10	48.10	0	3,115	0.00%
2018/11/14	4	47.71	0	0.00	47.00	4	3,072	0.13%
2018/11/13	1	47.00	1	48.25	48.25	0	2,995	0.00%
2018/11/12	1	49.80	0	0.00	49.50	1	2,945	0.03%
2018/11/09	0	0.00	10	51.87	51.70	-10	2,934	-0.34%
2018/11/08	11	53.25	2	53.60	52.90	9	2,915	0.31%
2018/11/07	2	50.88	6	51.32	52.90	-4	2,858	-0.14%
2018/11/06	3	50.70	0	0.00	48.55	3	2,857	0.10%
2018/11/05	1	49.60	1	50.50	50.60	0	2,900	0.00%
2018/11/02	2	51.00	3	51.53	50.30	-1	2,981	-0.03%
2018/11/01	179	46.83	11	48.69	49.70	168	2,907	5.78%	大買/鉅額交易
2018/10/31	0	0.00	4	46.54	46.30	-4	2,809	-0.14%
2018/10/30	2	42.25	15	42.35	43.25	-13	2,671	-0.49%
2018/10/26	1	40.50	0	0.00	40.00	1	2,641	0.04%
2018/10/25	7	39.36	0	0.00	39.50	7	2,631	0.27%
2018/10/24	1	43.15	0	0.00	42.75	1	2,589	0.04%
2018/10/19	2	43.43	1	43.95	44.70	1	2,641	0.04%
2018/10/18	1	45.10	0	0.00	44.75	1	2,656	0.04%
2018/10/17	1	46.70	0	0.00	46.40	1	2,647	0.04%
2018/10/16	1	48.00	0	0.00	47.35	1	2,642	0.04%
2018/10/15	8	47.46	17	47.00	47.70	-9	2,630	-0.34%
2018/10/12	6	42.53	15	43.66	44.60	-9	2,624	-0.34%
2018/10/11	5	43.40	0	0.00	43.40	5	2,574	0.19%
2018/10/09	7	47.70	0	0.00	48.20	7	2,583	0.27%
2018/10/08	1	49.05	0	0.00	50.00	1	2,543	0.04%
2018/10/05	17	53.88	0	0.00	52.90	17	2,508	0.68%
2018/10/04	6	60.00	0	0.00	58.70	6	2,468	0.24%
2018/10/03	4	61.30	0	0.00	61.10	4	2,480	0.16%
2018/10/02	5	60.50	5	61.60	61.10	0	2,527	0.00%
2018/10/01	3	60.00	11	61.45	61.40	-8	2,536	-0.32%
2018/09/27	14	60.26	0	0.00	60.40	14	2,689	0.52%
2018/09/26	3	62.70	0	0.00	62.90	3	2,760	0.11%
2018/09/25	2	65.60	8	64.53	64.50	-6	2,983	-0.20%
2018/09/21	1	60.00	2	60.20	61.20	-1	3,091	-0.03%
2018/09/20	2	58.70	7	59.59	58.70	-5	3,088	-0.16%
2018/09/19	8	58.01	5	61.20	57.90	3	3,069	0.10%
2018/09/18	22	60.13	2	61.70	59.80	20	3,060	0.65%
2018/09/17	2	63.70	0	0.00	64.00	2	2,995	0.07%
2018/09/14	1	64.60	3	66.00	66.80	-2	3,006	-0.07%
2018/09/13	0	0.00	4	64.85	64.20	-4	3,087	-0.13%
2018/09/12	9	64.03	1	63.70	63.20	8	3,396	0.24%
2018/09/11	1	68.10	0	0.00	68.70	1	3,507	0.03%
2018/09/07	10	70.58	0	0.00	70.00	10	3,510	0.28%
2018/08/29	0	0.00	1	76.00	75.20	-1	3,879	-0.03%
2018/08/28	1	74.40	0	0.00	73.80	1	3,959	0.03%
2018/08/27	0	0.00	6	73.20	74.40	-6	4,094	-0.15%
2018/08/20	4	68.08	1	67.50	67.20	3	4,774	0.06%
2018/08/17	0	0.00	5	71.10	70.00	-5	4,747	-0.11%
2018/08/16	2	69.60	19	69.55	70.00	-17	4,730	-0.36%
2018/08/15	1	69.10	0	0.00	69.00	1	4,721	0.02%
2018/08/14	10	68.99	3	68.97	69.30	7	4,721	0.15%
2018/08/13	6	67.48	1	67.50	67.50	5	4,716	0.11%
2018/08/10	9	71.73	0	0.00	71.90	9	4,672	0.19%
2018/08/09	11	76.86	6	76.45	75.00	5	4,613	0.11%
2018/08/07	7	82.39	0	0.00	82.00	7	4,589	0.15%
2018/08/06	3	82.60	3	82.30	82.20	0	4,603	0.00%
2018/08/03	8	82.86	0	0.00	82.50	8	4,602	0.17%
2018/08/01	0	0.00	4	85.50	85.00	-4	4,584	-0.09%
2018/07/31	3	82.90	3	84.10	84.00	0	4,577	0.00%
2018/07/30	2	84.30	0	0.00	81.80	2	4,579	0.04%
2018/07/27	3	84.87	1	84.20	84.20	2	4,571	0.04%
2018/07/26	1	81.70	4	85.50	84.20	-3	4,568	-0.07%
2018/07/25	0	0.00	2	82.15	82.50	-2	4,528	-0.04%
2018/07/24	2	79.85	0	0.00	79.90	2	4,505	0.04%
2018/07/20	0	0.00	2	83.90	83.40	-2	4,512	-0.04%
2018/07/19	3	81.53	0	0.00	82.40	3	4,496	0.07%
2018/07/18	0	0.00	1	84.00	84.30	-1	4,522	-0.02%
2018/07/17	5	85.42	0	0.00	85.10	5	4,520	0.11%
2018/07/16	6	88.43	10	87.80	87.10	-4	4,515	-0.09%
2018/07/13	13	90.15	0	0.00	90.40	13	4,511	0.29%
2018/07/12	1	84.20	1	87.50	88.40	0	4,484	0.00%
2018/07/10	3	87.10	0	0.00	87.00	3	4,458	0.07%
2018/07/09	2	89.00	2	88.10	88.90	0	4,442	0.00%
2018/07/06	1	86.00	1	86.70	88.90	0	4,457	0.00%
2018/07/05	4	89.43	2	92.00	88.50	2	4,481	0.04%
2018/07/04	1	94.20	0	0.00	93.30	1	4,367	0.02%
2018/07/03	3	97.67	7	97.07	97.20	-4	4,295	-0.09%
2018/07/02	3	92.63	16	90.30	90.60	-13	4,073	-0.32%
2018/06/29	10	86.10	0	0.00	86.40	10	3,952	0.25%
2018/06/28	0	0.00	4	86.50	86.50	-4	3,929	-0.10%
2018/06/27	5	84.76	10	86.35	83.80	-5	3,934	-0.13%
2018/06/26	2	81.30	0	0.00	83.00	2	3,878	0.05%
2018/06/25	1	82.80	0	0.00	83.50	1	3,882	0.03%
2018/06/22	9	85.76	1	87.80	83.50	8	3,944	0.20%
2018/06/21	4	87.23	3	91.47	87.00	1	3,871	0.03%
2018/06/20	1	83.60	8	86.66	88.30	-7	3,575	-0.20%
2018/06/19	1	80.70	3	80.50	80.30	-2	3,420	-0.06%
2018/06/15	1	82.60	0	0.00	81.80	1	3,442	0.03%
2018/06/14	4	83.75	0	0.00	82.50	4	3,464	0.12%
2018/06/13	1	83.00	0	0.00	83.40	1	3,466	0.03%
2018/06/12	1	85.90	2	86.70	86.40	-1	3,437	-0.03%
2018/06/11	5	87.00	0	0.00	86.10	5	3,374	0.15%
2018/06/07	3	85.27	0	0.00	85.40	3	3,394	0.09%
2018/06/05	2	84.70	7	81.81	80.50	-5	3,528	-0.14%
2018/06/04	0	0.00	12	85.91	83.50	-12	3,721	-0.32%
2018/06/01	10	88.14	4	88.93	87.30	6	3,737	0.16%
2018/05/31	15	82.97	7.2	82.84	85.30	7.8	3,355	0.23%
2018/05/30	0	0.00	1	77.60	77.60	-1	3,089	-0.03%
2018/05/29	2	74.80	0	0.00	74.80	2	3,076	0.07%
2018/05/28	0	0.00	1	75.80	75.70	-1	3,108	-0.03%
2018/05/23	1	72.20	0	0.00	72.10	1	3,168	0.03%
2018/05/22	2	73.70	6	74.00	73.10	-4	3,165	-0.13%
2018/05/16	0	0.00	1	77.00	76.50	-1	3,200	-0.03%
2018/05/14	2	76.15	2	76.00	76.50	0	3,199	0.00%
2018/05/10	0	0.00	1	76.00	75.70	-1	3,203	-0.03%
2018/05/09	0	0.00	1	75.70	74.60	-1	3,209	-0.03%
2018/05/08	0	0.00	17	74.00	74.00	-17	3,201	-0.53%
2018/05/07	0	0.00	10	72.88	72.60	-10	3,219	-0.31%
2018/05/04	2	70.35	1	72.20	69.90	1	3,218	0.03%
2018/05/03	1	71.00	1	72.40	71.10	0	3,215	0.00%
2018/05/02	1	69.50	1	70.70	71.60	0	3,218	0.00%
2018/04/26	4	67.58	0	0.00	67.10	4	3,272	0.12%
2018/04/24	24	71.01	6	72.10	68.50	18	3,283	0.55%
2018/04/23	1	75.00	12	77.25	74.50	-11	3,240	-0.34%
2018/04/20	2	76.35	2	76.85	77.40	0	3,243	0.00%
2018/04/19	2	77.60	2	77.75	77.70	0	3,236	0.00%
2018/04/17	4	75.75	0	0.00	75.10	4	3,260	0.12%
2018/04/16	1	78.70	0	0.00	79.10	1	3,243	0.03%
2018/04/13	3	81.13	3	80.47	80.50	0	3,278	0.00%
2018/04/12	1	80.40	19	77.58	80.00	-18	3,293	-0.55%
2018/04/11	3	81.33	4	80.00	79.90	-1	3,357	-0.03%
2018/04/09	1	76.30	0	0.00	76.50	1	3,450	0.03%
2018/04/03	10	76.03	0	0.00	77.60	10	3,557	0.28%
2018/03/31	15	79.26	0	0.00	79.00	15	3,543	0.42%
2018/03/30	0	0.00	2	80.00	78.80	-2	3,559	-0.06%
2018/03/29	0	0.00	4	78.90	78.00	-4	3,533	-0.11%
2018/03/28	0	0.00	1	80.00	78.60	-1	3,525	-0.03%
2018/03/27	17	81.78	32	82.33	81.70	-15	3,505	-0.43%
2018/03/26	0	0.00	1	79.70	79.00	-1	3,489	-0.03%
2018/03/23	5	75.80	0	0.00	77.10	5	3,472	0.14%
2018/03/22	0	0.00	2	79.80	79.80	-2	3,464	-0.06%
2018/03/21	2	80.70	0	0.00	81.50	2	3,481	0.06%
2018/03/16	2	82.75	1	81.80	81.30	1	3,516	0.03%
2018/03/14	0	0.00	1	82.60	82.10	-1	3,527	-0.03%
2018/03/12	11	81.99	11	86.03	82.60	0	3,530	0.00%
2018/03/09	32	81.81	19	83.65	81.60	13	3,432	0.38%
2018/03/08	805	79.47	22	80.79	82.80	783	3,360	23.30%	大買/鉅額交易
2018/03/07	2	77.95	3	75.17	75.30	-1	3,080	-0.03%
2018/03/05	35	71.90	0	0.00	71.90	35	2,989	1.17%
2018/03/01	0	0.00	1	72.70	73.10	-1	3,064	-0.03%
2018/02/23	0	0.00	2	68.70	68.50	-2	3,132	-0.06%
2018/02/22	1	66.50	0	0.00	66.80	1	3,214	0.03%
2018/02/21	0	0.00	5	66.06	67.00	-5	3,266	-0.15%
2018/02/12	4	62.10	0	0.00	61.90	4	3,317	0.12%
2018/02/09	2	58.60	4	58.90	61.20	-2	3,337	-0.06%
2018/02/08	3	62.00	0	0.00	61.70	3	3,313	0.09%
2018/02/07	2	62.20	2	64.30	62.00	0	3,319	0.00%
2018/02/06	5	61.76	2	62.10	62.10	3	3,331	0.09%
2018/02/01	4	70.60	0	0.00	70.60	4	3,455	0.12%
2018/01/26	0	0.00	1	70.30	70.60	-1	3,937	-0.03%
2018/01/25	2	71.40	5	71.70	71.10	-3	4,028	-0.07%
2018/01/23	10	71.68	6	71.33	71.00	4	4,148	0.10%
2018/01/22	2	69.20	0	0.00	69.60	2	4,185	0.05%
2018/01/18	1	71.70	0	0.00	71.90	1	4,332	0.02%
2018/01/17	1	71.70	0	0.00	71.50	1	4,412	0.02%
2018/01/11	1	69.00	4	72.80	69.90	-3	4,595	-0.07%
2018/01/10	0	0.00	1	71.20	71.10	-1	4,588	-0.02%
2018/01/05	0	0.00	3	79.90	80.00	-3	4,683	-0.06%
2018/01/04	0	0.00	1	75.80	78.60	-1	4,733	-0.02%
2018/01/03	28	75.69	25	76.76	75.80	3	4,721	0.06%
2018/01/02	0	0.00	11	75.16	75.30	-11	4,673	-0.24%