華固 (2548)-台新券商分點個股進出

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

華固

(2548)

可現股當沖

股價
154.0
漲跌
▼8.0
漲幅
-4.94%
成交量
6,448張
產業
上市營建類股
535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

華固 (2548)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	23.4	155.29	37.4	155.35	154.00	-14	2,871	-0.49%
2024/05/07	25.5	166.04	49.8	165.03	162.00	-24.3	2,769	-0.88%
2024/05/06	70.8	171.80	29.3	170.74	172.00	41.4	2,654	1.56%
2024/05/03	40.4	173.54	25.1	173.30	173.00	15.3	2,552	0.60%
2024/05/02	34.1	169.25	16.1	168.34	166.50	18.1	2,417	0.75%
2024/04/30	160.8	165.41	67.8	164.18	166.00	93	2,343	3.97%	大買/
2024/04/29	40.3	163.87	56.7	163.19	161.50	-16.4	2,269	-0.72%
2024/04/26	17.2	159.63	41.4	161.15	160.50	-24.2	2,193	-1.10%
2024/04/25	64	162.96	210.2	163.35	159.00	-146.2	2,119	-6.90%	大賣/鉅額交易
2024/04/24	58.3	161.19	195.6	160.92	160.00	-137.3	2,000	-6.86%	大賣/鉅額交易
2024/04/23	123.4	157.68	135.4	158.47	161.00	-12	1,912	-0.63%	大買/大賣/
2024/04/22	242.4	156.08	69.8	155.91	161.00	172.6	1,727	9.99%	大買/鉅額交易
2024/04/19	114.9	148.93	46.7	148.96	149.50	68.2	1,499	4.55%	大買/
2024/04/18	11.8	142.73	60.4	146.99	149.00	-48.6	1,358	-3.58%
2024/04/17	16.7	134.94	8.3	134.49	135.50	8.4	1,244	0.67%
2024/04/16	2.8	129.65	25.1	129.76	129.50	-22.4	1,206	-1.85%
2024/04/15	1.2	133.10	10.2	134.58	133.00	-9	1,163	-0.78%
2024/04/12	15.4	135.09	5	135.70	134.50	10.4	1,149	0.90%
2024/04/11	3.3	135.65	6	135.33	135.50	-2.8	1,137	-0.24%
2024/04/10	38.3	136.51	3.5	135.86	136.00	34.8	1,112	3.12%
2024/04/09	1.7	132.95	22.4	132.84	133.50	-20.8	1,074	-1.93%
2024/04/08	10.1	128.68	26.7	128.22	130.50	-16.6	1,046	-1.59%
2024/04/03	7.4	125.69	6.2	126.42	126.00	1.2	1,017	0.12%
2024/04/02	1.3	126.93	3.5	126.99	127.00	-2.2	1,009	-0.22%
2024/04/01	2.2	125.57	14.5	126.72	127.50	-12.3	994	-1.24%
2024/03/29	17.8	124.53	6	124.92	124.00	11.8	967	1.22%
2024/03/28	13.1	125.54	14	125.64	125.50	-1	942	-0.10%
2024/03/27	15.2	122.39	58.2	124.09	126.00	-43	912	-4.71%
2024/03/26	19.2	119.18	5.2	119.18	120.00	14	858	1.63%
2024/03/25	33.4	120.45	16.9	120.29	119.50	16.5	835	1.97%
2024/03/22	25.1	116.53	23	116.65	116.50	2.1	794	0.27%
2024/03/21	48.2	117.99	94.3	118.20	118.50	-46.1	743	-6.20%
2024/03/20	6.1	108.06	14.1	108.25	108.00	-7.9	646	-1.23%
2024/03/19	1	108.50	10	107.50	107.50	-9	638	-1.41%
2024/03/18	84.1	108.61	5.2	108.23	107.50	78.9	635	12.41%
2024/03/15	8	106.38	2.3	106.50	106.50	5.7	621	0.92%
2024/03/14	3	106.33	1.4	106.00	106.50	1.6	548	0.29%
2024/03/13	16.1	105.68	45.4	106.17	106.00	-29.3	538	-5.45%
2024/03/12	1	103.00	20	102.90	103.50	-19	522	-3.64%
2024/03/11	1.2	101.42	13	100.96	101.00	-11.8	500	-2.36%
2024/03/08	6	101.50	17.2	101.97	102.00	-11.1	479	-2.32%
2024/03/07	4	101.38	3	101.50	101.50	1	463	0.22%
2024/03/06	13.2	101.38	20	101.85	102.00	-6.8	458	-1.49%
2024/03/05	12	99.96	13.6	100.22	101.00	-1.6	448	-0.35%
2024/03/04	17.1	99.26	0	0.00	99.20	17.1	422	4.04%
2024/03/01	4.1	99.23	1	99.30	99.30	3.1	415	0.74%
2024/02/29	27.3	98.02	33	99.08	98.80	-5.7	396	-1.44%
2024/02/27	38	95.89	8	95.86	95.70	30	342	8.76%
2024/02/26	4.2	95.82	2.2	95.92	95.70	2	336	0.61%
2024/02/23	32	95.81	2	95.90	95.70	30	333	9.01%
2024/02/22	1	95.70	1	95.90	95.70	0	330	0.00%
2024/02/21	0.6	95.82	2	95.60	95.70	-1.4	327	-0.43%
2024/02/20	0	0.00	23	95.60	95.50	-23	321	-7.15%
2024/02/19	0.3	95.93	24	95.67	95.60	-23.7	322	-7.35%
2024/02/16	0.1	95.40	0.3	95.60	95.40	-0.3	330	-0.08%
2024/02/15	1.3	95.24	0	0.00	95.40	1.3	329	0.38%
2024/02/05	0	0.00	1	95.30	95.30	-1	326	-0.31%
2024/02/02	2.2	95.21	0	0.00	95.10	2.2	326	0.66%
2024/02/01	0.2	95.50	1	95.10	95.10	-0.8	328	-0.24%
2024/01/31	0.2	95.50	3	95.27	95.10	-2.9	338	-0.84%
2024/01/30	1	95.40	2	95.40	95.30	-1	337	-0.29%
2024/01/29	0.6	96.10	1	95.60	95.60	-0.4	336	-0.13%
2024/01/26	0.1	95.80	3	95.57	95.70	-3	337	-0.87%
2024/01/24	0	0.00	0.5	95.60	95.50	-0.5	341	-0.15%
2024/01/22	1	95.60	0	0.00	95.50	1	344	0.29%
2024/01/19	0	0.00	2	95.50	95.60	-2	347	-0.58%
2024/01/18	6.1	95.80	0	0.00	95.60	6.1	347	1.74%
2024/01/17	4	95.08	18	95.05	95.00	-14	342	-4.10%
2024/01/16	0.2	95.72	1	95.30	95.20	-0.8	332	-0.24%
2024/01/15	3.1	95.38	0	0.00	95.80	3.1	334	0.93%
2024/01/12	2.1	95.31	8	95.30	95.40	-5.9	335	-1.76%
2024/01/11	1	95.20	1	95.20	95.50	0	335	0.00%
2024/01/10	5	95.40	0.4	95.50	95.90	4.6	333	1.38%
2024/01/09	4	95.91	1	95.60	95.60	3	329	0.92%
2024/01/08	2.3	96.09	27.5	96.25	96.60	-25.3	331	-7.62%
2024/01/05	0	0.00	1	96.60	96.60	-1	333	-0.30%
2024/01/03	2	96.30	3.1	96.42	96.60	-1.1	335	-0.34%
2024/01/02	13	96.40	0.1	96.40	96.50	12.9	336	3.83%
2023/12/29	0.1	96.40	0	0.00	96.30	0.1	335	0.03%
2023/12/28	0	95.80	3	96.20	96.30	-3	336	-0.89%
2023/12/27	1.1	95.83	1	96.30	95.90	0.1	335	0.03%
2023/12/26	2.1	95.91	0	0.00	96.30	2.1	334	0.63%
2023/12/25	2.9	95.96	1.3	95.95	96.10	1.6	335	0.48%
2023/12/22	1	95.50	0	0.00	96.10	1	336	0.30%
2023/12/21	1	95.70	0	0.00	96.00	1	338	0.30%
2023/12/20	2	95.95	2.3	96.04	96.00	-0.3	339	-0.09%
2023/12/19	0.2	96.10	4	95.90	96.10	-3.8	338	-1.12%
2023/12/18	37.1	96.15	12	96.00	96.20	25.1	336	7.45%
2023/12/15	71	96.54	12.1	96.51	96.60	58.9	332	17.71%
2023/12/14	0.1	96.78	13.2	96.54	96.80	-13.1	326	-4.00%
2023/12/13	77	96.61	7	96.43	96.70	70	325	21.54%
2023/12/12	4	96.95	3	96.97	97.00	1	322	0.31%
2023/12/11	3.1	96.72	5	96.72	96.80	-1.9	319	-0.58%
2023/12/08	32	95.90	4	96.00	96.30	28	313	8.92%
2023/12/07	4	95.63	3	95.57	95.80	1	309	0.33%
2023/12/06	0.2	94.87	2	94.85	94.90	-1.8	297	-0.62%
2023/12/05	0	94.70	1.3	94.50	95.00	-1.3	297	-0.43%
2023/12/04	7.6	94.82	1	94.70	94.90	6.6	299	2.19%
2023/12/01	1.3	94.56	8.5	94.74	94.80	-7.3	300	-2.43%
2023/11/30	1	94.70	0	0.00	94.50	1	298	0.34%
2023/11/29	0	0.00	1	94.30	94.70	-1	300	-0.33%
2023/11/28	0	0.00	1	94.30	94.60	-1	298	-0.33%
2023/11/27	0.1	94.50	0.2	94.30	94.40	-0.1	301	-0.02%
2023/11/24	2	94.45	0	0.00	94.50	2	301	0.66%
2023/11/21	2.1	94.21	2	94.40	94.60	0.1	307	0.03%
2023/11/20	11	94.27	0	0.00	94.10	11	307	3.59%
2023/11/17	0	0.00	2	94.10	94.10	-2	314	-0.64%
2023/11/16	1	95.00	4	94.78	94.10	-3	324	-0.92%
2023/11/15	0.1	93.60	20	94.12	94.50	-20	329	-6.05%
2023/11/14	0	0.00	1	93.50	93.60	-1	328	-0.30%
2023/11/13	1	93.20	2	93.25	93.50	-1	342	-0.29%
2023/11/10	3.1	93.44	3.2	93.39	93.20	-0.1	371	-0.03%
2023/11/09	0.2	93.30	1.2	93.47	93.80	-1	376	-0.28%
2023/11/08	12	92.90	5	93.02	93.40	7	383	1.83%
2023/11/07	0	0.00	3	92.20	92.30	-3	376	-0.80%
2023/11/06	1.1	91.81	2	92.00	92.10	-1	385	-0.25%
2023/11/01	2	91.45	1	91.50	91.60	1	407	0.25%
2023/10/31	1	91.50	2	91.50	91.60	-1	412	-0.24%
2023/10/30	1	91.30	1	91.30	91.60	0	420	0.00%
2023/10/27	2	90.80	4	91.08	91.10	-2	419	-0.47%
2023/10/26	0.1	90.62	0.2	90.60	90.60	-0.2	424	-0.04%
2023/10/25	1	90.60	2	90.80	90.60	-1	426	-0.23%
2023/10/24	0.3	90.44	0.4	90.80	90.40	-0.2	430	-0.04%
2023/10/23	1.1	90.50	0.2	90.50	90.40	0.8	432	0.19%
2023/10/20	1.1	90.31	1	90.80	90.60	0.1	428	0.01%
2023/10/19	0.1	91.20	0	0.00	90.90	0.1	427	0.02%
2023/10/18	0.2	91.14	3.4	91.10	91.60	-3.2	428	-0.74%
2023/10/17	2.1	91.81	2	92.05	91.50	0.1	427	0.02%
2023/10/16	3.1	91.47	5.1	91.31	91.70	-2	425	-0.47%
2023/10/13	2	90.90	7	90.79	91.10	-5	423	-1.18%
2023/10/12	1	90.50	1	90.50	90.50	0	423	0.00%
2023/10/11	1.4	89.96	10	89.90	89.90	-8.6	422	-2.03%
2023/10/05	7	89.74	1	89.60	89.90	6	424	1.41%
2023/10/04	12.2	89.88	2	89.90	89.90	10.2	422	2.40%
2023/10/03	0	0.00	2	89.87	89.80	-2	423	-0.47%
2023/10/02	0.3	90.00	0	0.00	90.10	0.3	433	0.06%
2023/09/28	2	89.90	0	0.00	89.80	2	446	0.45%
2023/09/27	1	89.81	0	0.00	89.90	1	449	0.23%
2023/09/26	2.5	89.88	0	0.00	90.00	2.5	457	0.55%
2023/09/25	0.1	90.10	0.1	90.10	89.80	0	459	-0.01%
2023/09/22	1	89.80	0	0.00	90.10	1	463	0.22%
2023/09/21	2	89.80	0.2	90.10	90.00	1.8	472	0.38%
2023/09/18	2	90.20	35.5	90.00	90.30	-33.5	495	-6.76%
2023/09/15	2.1	89.90	0	0.00	90.20	2.1	500	0.42%
2023/09/14	0.2	90.10	0	0.00	89.80	0.2	502	0.03%
2023/09/13	0.1	90.00	0	0.00	90.00	0.1	506	0.01%
2023/09/11	0	0.00	2.1	89.91	90.00	-2.1	517	-0.40%
2023/09/08	4	89.88	0	0.00	89.80	4	527	0.76%
2023/09/07	1	89.90	1	90.30	90.10	0	530	0.00%
2023/09/06	1	89.80	0	0.00	89.70	1	531	0.19%
2023/09/05	2.2	89.78	0	0.00	90.00	2.2	539	0.42%
2023/09/04	1	90.00	2	90.15	89.90	-1	543	-0.18%
2023/09/01	1	89.50	0	0.00	89.50	1	550	0.18%
2023/08/31	1.2	89.35	0	0.00	89.50	1.2	569	0.21%
2023/08/30	1.4	89.52	1	89.59	89.20	0.3	574	0.06%
2023/08/29	2	89.30	0	0.00	89.30	2	578	0.35%
2023/08/28	2	89.60	7	89.69	89.50	-5	577	-0.87%
2023/08/25	0.6	89.90	2	89.50	89.50	-1.4	585	-0.24%
2023/08/24	1.2	88.97	1	89.20	89.30	0.2	604	0.03%
2023/08/23	3.4	88.86	1	89.20	88.70	2.4	632	0.38%
2023/08/22	6.1	88.75	2	88.80	89.00	4.1	656	0.62%
2023/08/21	11.2	89.04	1.3	89.32	89.30	9.9	756	1.31%
2023/08/18	2.1	89.22	0	0.00	89.40	2.1	792	0.27%
2023/08/17	10.7	89.24	1	89.30	89.10	9.7	808	1.20%
2023/08/16	10.6	89.59	0.1	90.10	89.30	10.5	814	1.29%
2023/08/15	3	90.17	1	90.50	90.20	2	801	0.25%
2023/08/14	20	90.23	0	0.00	90.20	20	808	2.48%
2023/08/11	1.1	90.54	3	90.57	90.70	-1.9	813	-0.23%
2023/08/10	11	90.56	1	90.50	90.40	10	829	1.21%
2023/08/09	14	91.04	1	91.19	90.90	13	827	1.57%
2023/08/08	11.2	91.63	2	91.75	91.80	9.2	833	1.10%
2023/08/07	2.5	91.54	2.4	91.33	91.60	0.2	836	0.02%
2023/08/04	1	90.70	2	90.85	90.70	-1	839	-0.12%
2023/08/02	9	90.51	13.1	90.95	90.70	-4.1	853	-0.47%
2023/08/01	2.1	90.60	0	0.00	90.50	2.1	858	0.24%
2023/07/31	2.7	90.49	1	90.40	90.60	1.7	888	0.19%
2023/07/28	0	0.00	5.5	90.33	90.30	-5.5	899	-0.61%
2023/07/27	1	90.01	3.2	90.31	90.20	-2.2	905	-0.24%
2023/07/26	4.1	90.13	5	90.20	90.20	-0.9	910	-0.10%
2023/07/25	1.1	90.11	2	90.10	90.10	-1	911	-0.10%
2023/07/24	2	90.00	5.1	90.13	90.00	-3.1	916	-0.34%
2023/07/21	2	90.25	15	90.30	90.20	-13	918	-1.41%
2023/07/20	1	90.10	0	0.00	90.30	1	936	0.11%
2023/07/19	0.2	90.41	0.1	90.50	90.30	0.1	936	0.01%
2023/07/18	2	90.21	1	90.30	90.40	1	938	0.11%
2023/07/17	0.1	90.38	2	90.40	90.50	-1.9	936	-0.20%
2023/07/14	1	90.10	4	90.20	90.20	-3	934	-0.32%
2023/07/13	1.2	90.13	0	0.00	90.10	1.2	935	0.12%
2023/07/12	3	90.00	1.1	90.01	90.10	1.9	939	0.21%
2023/07/11	2.1	90.11	1	90.20	90.30	1.1	937	0.11%
2023/07/10	3	90.00	0	0.00	90.00	3	943	0.32%
2023/07/07	8.2	89.76	1	90.10	90.30	7.2	948	0.75%
2023/07/06	4.2	90.04	1	90.00	90.10	3.2	951	0.34%
2023/07/05	3.4	90.25	0	0.00	90.40	3.4	942	0.36%
2023/07/04	9.1	90.13	2	90.20	90.20	7.1	938	0.76%
2023/07/03	5.1	90.23	0	0.00	90.20	5.1	937	0.54%
2023/06/30	23	90.29	16	90.33	90.20	7	933	0.75%
2023/06/29	9.1	90.55	12	90.52	90.40	-2.9	931	-0.31%
2023/06/28	9.2	90.33	61	90.32	90.90	-51.9	927	-5.59%
2023/06/26	4.2	90.31	13	90.24	90.60	-8.8	924	-0.96%
2023/06/21	1.1	90.33	0.4	90.78	90.60	0.7	925	0.08%
2023/06/20	2.2	90.64	1.3	90.80	90.60	0.9	933	0.10%
2023/06/19	13.8	91.02	2	91.15	91.10	11.8	935	1.26%
2023/06/16	7	91.03	26.2	91.21	91.00	-19.2	937	-2.04%
2023/06/15	0.2	91.63	5.5	91.42	91.30	-5.4	928	-0.58%
2023/06/14	5.2	91.50	1	91.50	91.20	4.2	951	0.44%
2023/06/13	1	91.30	0	0.00	92.00	1	951	0.11%
2023/06/12	0.2	91.60	0.1	91.60	91.40	0.1	951	0.01%
2023/06/09	6.1	91.26	1.1	91.40	91.20	5	951	0.53%
2023/06/08	1	91.80	3.3	91.64	91.60	-2.3	950	-0.25%
2023/06/07	17	92.59	7	92.67	92.20	10	949	1.05%
2023/06/06	7.1	92.21	3.5	91.73	92.50	3.7	944	0.39%
2023/06/05	0.1	91.36	1	90.90	91.20	-0.9	934	-0.09%
2023/06/02	12.3	90.60	10.4	90.61	90.60	1.9	931	0.20%
2023/06/01	5.1	90.35	20.3	90.35	90.50	-15.2	930	-1.64%
2023/05/31	3.1	89.81	0.3	90.60	90.10	2.9	934	0.31%
2023/05/30	9.7	89.61	80	89.56	89.70	-70.3	931	-7.55%
2023/05/29	15.2	89.84	7.5	89.65	90.00	7.7	915	0.84%
2023/05/26	18.9	90.34	64	90.13	90.20	-45.1	893	-5.05%
2023/05/25	48.6	90.54	424	90.00	91.20	-375.4	865	-43.36%	大賣/鉅額交易
2023/05/24	13	97.22	16.1	97.04	97.50	-3.1	754	-0.41%
2023/05/23	5	97.32	1	97.30	97.20	4	711	0.57%
2023/05/22	1	97.40	12	97.48	97.40	-11	686	-1.60%
2023/05/19	10	96.83	3	96.87	96.90	7	663	1.05%
2023/05/18	1	96.70	12	96.81	96.70	-11	647	-1.70%
2023/05/17	230	95.97	2	96.90	97.00	228	635	35.90%	大買/鉅額交易
2023/05/16	230.1	96.22	5	96.30	96.30	225.1	619	36.36%	大買/鉅額交易
2023/05/15	8	96.88	10	96.71	96.70	-2	602	-0.33%
2023/05/12	17	96.63	1	96.50	97.10	16	595	2.69%
2023/05/11	2	96.90	2	96.75	97.00	0	582	0.01%
2023/05/10	4.1	96.32	0.2	96.70	96.40	3.9	572	0.69%
2023/05/09	11	96.79	1	96.40	96.50	10	566	1.77%
2023/05/08	1	96.41	2	96.70	96.80	-1	548	-0.18%
2023/05/05	3	96.60	22.1	96.13	96.60	-19.1	538	-3.54%
2023/05/04	17	95.09	4	95.23	95.30	13	512	2.54%
2023/05/02	1	94.70	0	0.00	94.70	1	493	0.20%
2023/04/28	0.1	94.90	0	0.00	94.70	0.1	498	0.02%
2023/04/27	0.1	94.69	9	94.76	94.80	-8.9	496	-1.79%
2023/04/26	5.2	93.98	0.4	94.60	94.50	4.8	491	0.98%
2023/04/25	71.3	94.39	4	94.45	94.30	67.3	488	13.76%
2023/04/24	4	92.90	0	0.00	93.40	4	470	0.85%
2023/04/21	11	93.48	4	93.20	93.40	7	472	1.48%
2023/04/19	1	93.70	0	0.00	93.70	1	472	0.21%
2023/04/18	0	93.80	2	93.50	93.90	-2	472	-0.42%
2023/04/17	3	93.60	8	93.75	93.80	-5	470	-1.06%
2023/04/14	2.1	93.96	0	94.70	93.90	2	464	0.44%
2023/04/13	14	94.36	0	0.00	94.00	14	462	3.03%
2023/04/12	1	94.10	2.8	94.30	94.30	-1.8	454	-0.40%
2023/04/11	44	93.95	1	93.90	94.00	43	446	9.62%
2023/04/10	1	93.30	1	93.40	93.40	0	433	0.00%
2023/04/07	2.1	93.23	0.1	93.50	93.10	2	435	0.46%
2023/04/06	1	92.90	2	93.30	93.20	-1	434	-0.23%
2023/03/31	1.1	93.04	1	93.10	93.00	0.1	427	0.02%
2023/03/30	0.1	93.20	1	93.10	93.20	-0.9	425	-0.21%
2023/03/29	3.1	93.05	2	93.20	93.30	1.1	424	0.25%
2023/03/28	1	93.50	0	0.00	93.20	1	420	0.24%
2023/03/27	2.1	93.31	8.5	93.16	93.30	-6.4	413	-1.55%
2023/03/24	3.1	92.73	86.5	92.69	92.80	-83.4	406	-20.54%
2023/03/23	3	92.33	4.7	92.53	92.20	-1.7	401	-0.42%
2023/03/22	0	91.80	7	92.04	92.10	-7	391	-1.79%
2023/03/21	1	91.70	5.5	91.17	92.00	-4.5	384	-1.17%
2023/03/20	0	0.00	56.5	90.52	90.60	-56.5	375	-15.03%
2023/03/17	2	89.95	0.7	90.56	90.70	1.3	373	0.34%
2023/03/16	2.5	90.08	2.3	90.05	89.90	0.2	348	0.06%
2023/03/15	2	90.30	0	0.00	90.30	2	337	0.59%
2023/03/14	0.2	90.45	1	90.40	90.40	-0.8	335	-0.24%
2023/03/13	1	89.42	41	89.78	90.50	-40	333	-12.00%
2023/03/10	3.2	90.11	5	90.26	90.30	-1.8	325	-0.55%
2023/03/09	2.2	90.41	3	90.87	90.30	-0.8	323	-0.25%
2023/03/08	8.4	90.45	20	90.58	90.60	-11.6	318	-3.64%
2023/03/07	4.1	90.93	1	91.00	90.90	3.1	309	1.00%
2023/03/06	2.2	90.98	3	91.50	91.50	-0.8	303	-0.26%
2023/03/03	8.1	90.99	2	91.50	91.50	6.1	299	2.04%
2023/03/02	2	91.00	11.2	90.97	91.60	-9.2	298	-3.07%
2023/03/01	1	91.60	102	91.62	91.50	-101	295	-34.24%	大賣/鉅額交易
2023/02/24	4.3	90.96	6	92.08	92.30	-1.7	290	-0.58%
2023/02/23	0	0.00	4	91.25	91.10	-4	285	-1.40%
2023/02/22	3.2	90.45	0	0.00	91.10	3.2	283	1.13%
2023/02/21	1	90.70	20	90.65	91.10	-19	286	-6.63%
2023/02/20	3	90.43	75	90.28	90.40	-72	288	-24.98%
2023/02/17	1	90.00	0	0.00	90.30	1	292	0.35%
2023/02/16	3.1	90.17	0	0.00	90.20	3.1	295	1.05%
2023/02/15	1	90.50	0	0.00	90.40	1	299	0.34%
2023/02/13	2	89.80	7	89.70	90.40	-5	318	-1.57%
2023/02/10	1	89.50	0	0.00	90.20	1	320	0.31%
2023/02/09	5	89.78	0.8	90.13	89.60	4.2	321	1.32%
2023/02/08	4	90.30	3	90.40	90.40	1	320	0.31%
2023/02/07	5	89.86	101	89.84	90.20	-96	321	-29.83%	大賣/
2023/02/06	7	89.30	3	89.37	89.80	4	323	1.24%
2023/02/03	2	88.65	1	88.60	89.10	1	323	0.31%
2023/02/02	3	88.60	0	0.00	88.90	3	321	0.93%
2023/02/01	0	0.00	0.2	89.30	88.50	-0.2	318	-0.05%
2023/01/31	6	89.08	4	89.10	89.00	2	317	0.63%
2023/01/30	1	89.20	1	89.50	89.10	0	316	0.00%
2023/01/17	1	88.70	2.2	88.67	88.80	-1.2	312	-0.37%
2023/01/16	4.1	88.30	1	88.40	88.30	3.1	315	0.98%
2023/01/13	2	88.15	0	0.00	88.20	2	316	0.63%
2023/01/12	4	88.30	2	88.25	88.50	2	321	0.62%
2023/01/11	4	88.15	0	0.00	88.20	4	326	1.23%
2023/01/10	2	88.80	2.3	88.83	88.60	-0.3	327	-0.08%
2023/01/09	9.2	88.87	0	0.00	89.00	9.2	333	2.77%
2023/01/06	0	0.00	2	88.45	88.50	-2	334	-0.60%
2023/01/04	0	0.00	1	88.10	88.20	-1	343	-0.29%
2023/01/03	2	88.25	1.1	88.38	88.30	0.9	348	0.25%
2022/12/30	0	88.80	1	89.00	89.00	-1	348	-0.28%
2022/12/29	0	0.00	1	88.70	88.90	-1	349	-0.29%
2022/12/28	0	0.00	2.1	88.71	89.00	-2.1	351	-0.60%
2022/12/27	6	88.85	9	89.42	89.20	-3	352	-0.85%
2022/12/26	1	88.20	2	88.00	88.00	-1	348	-0.29%
2022/12/23	0	0.00	1	88.00	88.00	-1	351	-0.28%
2022/12/22	0	0.00	3	88.14	88.30	-3	356	-0.85%
2022/12/21	0.1	88.40	0	0.00	88.30	0.1	360	0.03%
2022/12/20	1	87.60	4	87.80	88.00	-3	366	-0.82%
2022/12/19	0	0.00	2	88.00	87.80	-2	379	-0.53%
2022/12/16	0	0.00	1	87.60	87.80	-1	381	-0.26%
2022/12/15	2	87.50	0	0.00	87.70	2	382	0.53%
2022/12/14	3.1	87.71	0	0.00	87.60	3.1	379	0.82%
2022/12/13	8	87.76	0	0.00	87.60	8	377	2.12%
2022/12/09	3	88.30	2	88.60	88.30	1	380	0.26%
2022/12/08	1	88.00	0	0.00	87.90	1	384	0.26%
2022/12/06	9	88.37	6	88.30	87.70	3	385	0.78%
2022/12/05	0.1	89.00	2	88.90	88.70	-1.9	384	-0.49%
2022/12/02	0	0.00	0	89.00	88.90	0	383	-0.01%
2022/12/01	1	88.91	0	0.00	89.20	1	384	0.27%
2022/11/30	1	89.30	1	89.00	89.10	0	381	0.00%
2022/11/29	1	88.40	1.1	88.61	88.90	-0.1	379	-0.02%
2022/11/28	0.1	88.46	1	87.90	88.60	-0.9	379	-0.25%
2022/11/25	3	88.13	2	88.05	88.00	1	383	0.26%
2022/11/24	3	88.03	0	0.00	88.10	3	386	0.78%
2022/11/23	1	87.40	1	86.80	87.20	0	382	0.00%
2022/11/22	0.1	86.67	0	0.00	86.30	0.1	382	0.02%
2022/11/21	0.1	86.60	2.1	86.46	86.10	-2	383	-0.51%
2022/11/15	5	86.60	0.1	87.10	86.50	5	385	1.29%
2022/11/14	4	86.63	60	86.78	87.10	-56	389	-14.40%
2022/11/11	15	86.11	47	86.20	86.20	-32	390	-8.20%
2022/11/10	9.2	85.69	10	85.50	85.50	-0.8	392	-0.21%
2022/11/09	5	86.34	0	0.00	86.20	5	394	1.27%
2022/11/08	0.3	86.96	0	0.00	86.60	0.3	395	0.07%
2022/11/07	2	86.00	5	85.90	86.30	-3	397	-0.75%
2022/11/04	6	85.88	0	0.00	85.70	6	401	1.49%
2022/11/03	9.1	85.78	0	0.00	86.10	9.1	406	2.24%
2022/11/02	7.3	85.36	0	0.00	85.50	7.3	404	1.80%
2022/11/01	1.1	85.81	0	0.00	85.50	1.1	401	0.26%
2022/10/31	13.3	85.68	16	85.44	86.10	-2.8	402	-0.68%
2022/10/28	18.1	85.70	0	0.00	85.50	18.1	406	4.44%
2022/10/27	2	85.65	5.3	86.08	86.10	-3.3	407	-0.81%
2022/10/26	4	85.35	2	85.80	85.40	2	406	0.50%
2022/10/25	1.2	85.79	0	0.00	85.30	1.2	404	0.30%
2022/10/24	0	0.00	2	86.20	86.20	-2	396	-0.50%
2022/10/21	9.1	85.81	0.3	86.20	85.80	8.8	393	2.24%
2022/10/20	11	86.19	0	0.00	86.10	11	395	2.78%
2022/10/19	1	87.10	0.8	87.50	87.70	0.3	388	0.06%
2022/10/18	0.1	86.80	0	0.00	87.20	0.1	385	0.02%
2022/10/17	3.3	85.37	1	85.50	86.40	2.3	381	0.60%
2022/10/14	1	86.70	0	0.00	86.50	1	376	0.27%
2022/10/13	2.5	86.53	0	0.00	86.10	2.5	377	0.67%
2022/10/12	10.1	87.55	1	87.60	88.10	9.1	372	2.45%
2022/10/11	1.3	87.86	1	87.80	87.70	0.3	372	0.07%
2022/10/07	1.1	89.09	44	88.98	88.80	-42.9	373	-11.49%
2022/10/06	2.2	89.23	30	89.18	89.30	-27.8	374	-7.42%
2022/10/05	0	89.90	2	89.80	89.60	-2	377	-0.52%
2022/09/30	1	89.70	0	0.00	90.50	1	392	0.26%
2022/09/29	52	90.23	241	89.66	89.60	-189	397	-47.51%	大賣/鉅額交易
2022/09/28	0.1	89.90	1	89.50	89.30	-0.9	400	-0.23%
2022/09/27	75	89.60	320	89.55	90.00	-245	401	-60.96%	大賣/鉅額交易
2022/09/26	6.2	90.53	277	90.28	89.40	-270.8	401	-67.39%	大賣/鉅額交易
2022/09/23	0	0.00	2	92.45	92.60	-2	396	-0.50%
2022/09/22	0	92.30	0	0.00	92.80	0	399	0.00%
2022/09/21	0.1	92.25	0	0.00	92.80	0.1	403	0.03%
2022/09/20	1.1	92.59	40	92.34	92.50	-38.9	406	-9.57%
2022/09/19	11	92.51	4	92.70	92.50	7	418	1.67%
2022/09/16	1	92.80	4	92.65	92.50	-3	427	-0.70%
2022/09/15	1	92.90	53	92.49	92.60	-52	437	-11.88%
2022/09/14	3	92.10	25	92.18	92.00	-22	468	-4.69%
2022/09/13	4	92.58	40	92.55	92.60	-36	503	-7.15%
2022/09/12	3.1	92.21	11	92.19	92.10	-7.9	522	-1.51%
2022/09/08	0	92.50	13	92.28	92.50	-13	536	-2.42%
2022/09/07	0	0.00	3	92.13	92.40	-3	551	-0.54%
2022/09/05	0.1	93.00	2	92.70	92.10	-2	563	-0.35%
2022/09/02	1	92.80	0	92.90	93.00	1	568	0.17%
2022/09/01	0	92.70	0	0.00	93.00	0	571	0.01%
2022/08/31	0	0.00	7	91.70	92.90	-7	569	-1.23%
2022/08/30	1	92.00	0	0.00	92.00	1	570	0.18%
2022/08/29	1.1	91.25	1	91.60	92.20	0.1	581	0.01%
2022/08/26	2	92.80	11	92.98	92.90	-9	582	-1.54%
2022/08/25	0.1	92.00	0	0.00	92.90	0.1	582	0.01%
2022/08/24	2.1	92.25	0	0.00	92.00	2.1	588	0.35%
2022/08/23	0	0.00	9	92.53	92.20	-9	589	-1.53%
2022/08/22	1.1	93.86	1	93.02	93.70	0.1	590	0.01%
2022/08/19	1	92.80	3	93.30	93.50	-2	590	-0.34%
2022/08/18	1	92.40	0	0.00	92.90	1	585	0.18%
2022/08/17	1	92.50	0	0.00	92.50	1	584	0.17%
2022/08/16	6.5	92.80	3	92.33	92.40	3.5	578	0.60%
2022/08/15	68.2	91.54	4	91.58	91.50	64.2	568	11.28%
2022/08/12	100	90.59	24	90.48	90.80	76	566	13.41%
2022/08/11	66	90.63	10	90.69	90.60	56	574	9.75%
2022/08/10	1	89.50	1	89.50	90.10	0	575	0.00%
2022/08/09	7	89.10	0	0.00	89.40	7	581	1.20%
2022/08/08	0	0.00	1	88.50	88.60	-1	589	-0.17%
2022/08/05	0	0.00	36	88.87	88.80	-36	597	-6.02%
2022/08/04	6	88.77	3	88.63	88.80	3	607	0.49%
2022/08/03	1	87.81	0	0.00	88.00	1	604	0.17%
2022/08/02	0	0.00	1	88.10	88.60	-1	611	-0.16%
2022/08/01	0	0.00	1	89.40	88.90	-1	613	-0.16%
2022/07/28	1.1	89.51	0	0.00	89.00	1.1	619	0.18%
2022/07/27	1	89.10	2	88.90	89.50	-1	619	-0.16%
2022/07/25	3	87.83	2	88.00	88.50	1	621	0.16%
2022/07/22	6	87.20	7	87.20	87.30	-1	625	-0.16%
2022/07/21	1.2	86.72	0	0.00	87.30	1.2	641	0.18%
2022/07/20	1	86.50	0	0.00	86.40	1	643	0.16%
2022/07/19	1	86.50	1	86.60	86.70	0	646	0.00%
2022/07/18	3	86.17	0	0.00	86.60	3	644	0.47%
2022/07/15	2	85.80	0	0.00	86.00	2	642	0.31%
2022/07/14	6	85.60	0	0.00	85.60	6	637	0.94%
2022/07/13	0	0.00	2	85.40	85.50	-2	637	-0.31%
2022/07/12	3.1	85.14	0	0.00	84.90	3.1	640	0.48%
2022/07/11	1	85.80	0	0.00	85.90	1	641	0.16%
2022/07/08	2.1	86.21	0	0.00	85.90	2.1	662	0.31%
2022/07/07	10	86.05	1	86.60	86.20	9	658	1.37%
2022/07/06	2	87.20	1	86.50	86.50	1	654	0.15%
2022/07/05	0.1	87.10	1	86.70	87.20	-1	652	-0.15%
2022/07/04	0	0.00	1	87.00	87.20	-1	651	-0.15%
2022/07/01	3.3	87.35	0.1	87.98	87.10	3.2	650	0.49%
2022/06/30	4	88.93	1	88.90	88.80	3	643	0.47%
2022/06/29	0	89.20	1.1	89.70	89.80	-1.1	639	-0.17%
2022/06/28	0	0.00	3	89.27	89.30	-3	637	-0.47%
2022/06/27	3	89.44	3	89.57	89.70	0	636	0.00%
2022/06/24	0.1	87.78	0	0.00	88.20	0.1	623	0.01%
2022/06/23	13.1	85.75	0	0.00	85.40	13.1	615	2.13%
2022/06/22	17.8	86.13	16	86.33	86.20	1.8	603	0.29%
2022/06/21	7.1	93.38	5	93.10	93.60	2.1	570	0.36%
2022/06/20	3.1	92.70	32.5	92.66	92.40	-29.4	537	-5.47%
2022/06/17	2	93.05	0	0.00	93.00	2	525	0.38%
2022/06/16	5	93.26	52	93.35	93.20	-47	516	-9.09%
2022/06/15	31.1	93.02	0	0.00	93.00	31.1	575	5.40%
2022/06/14	3	93.43	0	0.00	93.70	3	574	0.52%
2022/06/13	1.3	93.64	2	93.50	93.80	-0.7	575	-0.12%
2022/06/10	4.1	94.95	86	94.86	94.70	-81.9	575	-14.24%
2022/06/09	1	95.21	0	0.00	95.10	1	579	0.18%
2022/06/08	0	0.00	41	95.45	95.60	-41	581	-7.05%
2022/06/07	23	95.71	129	95.71	95.70	-106	579	-18.28%	大賣/鉅額交易
2022/06/06	1.2	94.75	3	95.17	94.80	-1.8	570	-0.32%
2022/06/02	6.3	94.91	28	94.91	94.70	-21.7	574	-3.78%
2022/06/01	11	94.32	1	95.00	95.20	10	582	1.72%
2022/05/31	3	94.10	0	0.00	94.40	3	574	0.52%
2022/05/30	0	93.50	0	0.00	94.40	0	573	0.00%
2022/05/27	0.2	93.29	0	0.00	93.00	0.2	567	0.04%
2022/05/26	0	0.00	4	94.10	94.00	-4	567	-0.70%
2022/05/25	0.1	94.00	0	0.00	94.00	0.1	569	0.01%
2022/05/24	50	94.28	24	94.36	94.00	26	575	4.52%
2022/05/23	14	94.88	4.1	94.85	94.50	10	575	1.73%
2022/05/20	2	94.90	7.2	94.75	94.50	-5.2	575	-0.89%
2022/05/19	0	0.00	4	93.43	94.40	-4	571	-0.70%
2022/05/18	2	92.70	6	93.27	93.50	-4	562	-0.71%
2022/05/17	8	92.30	6	92.25	92.50	2	564	0.35%
2022/05/16	10.7	91.29	228	91.05	91.50	-217.3	554	-39.17%	大賣/鉅額交易
2022/05/13	0	0.00	1	91.30	91.60	-1	547	-0.18%
2022/05/12	0	0.00	1	92.10	91.10	-1	543	-0.18%
2022/05/10	1.1	91.39	1	91.40	91.70	0.1	536	0.01%
2022/05/09	14	91.69	6	91.68	91.70	8	540	1.48%
2022/05/06	0.1	91.90	0	0.00	91.50	0.1	538	0.01%
2022/05/04	4	91.73	0	0.00	91.80	4	540	0.74%
2022/05/03	0.5	92.10	0	0.00	91.80	0.5	540	0.09%
2022/04/28	53	91.53	0	0.00	91.50	53	536	9.88%
2022/04/27	27	91.10	1	91.00	91.00	26	531	4.89%
2022/04/26	10	91.03	1	90.90	91.40	9	516	1.75%
2022/04/25	4.1	90.93	0	0.00	90.70	4.1	511	0.79%
2022/04/22	67	91.45	0	0.00	91.30	67	506	13.23%
2022/04/21	27	91.87	1	91.70	91.70	26	508	5.12%
2022/04/20	1	91.70	0	0.00	91.80	1	506	0.20%
2022/04/19	0	0.00	1	92.30	92.30	-1	504	-0.20%
2022/04/18	167.1	92.53	3	92.43	92.10	164.1	502	32.68%	大買/鉅額交易
2022/04/15	270.1	92.42	14.4	92.23	92.90	255.7	496	51.50%	大買/鉅額交易
2022/04/14	60	91.28	11	91.19	91.30	49	485	10.09%
2022/04/12	1.1	90.02	2.4	90.03	90.00	-1.3	460	-0.28%
2022/04/11	73.1	90.30	2	90.40	90.30	71.1	458	15.50%
2022/04/08	180	90.46	0	0.00	90.70	180	454	39.64%	大買/鉅額交易
2022/04/07	222.4	90.47	1	90.40	90.30	221.4	448	49.40%	大買/鉅額交易
2022/04/06	4.1	90.15	0	0.00	90.40	4.1	447	0.91%
2022/04/01	0	0.00	34	90.35	90.40	-34	444	-7.65%
2022/03/31	41.1	90.42	73	90.36	90.20	-31.9	444	-7.18%
2022/03/30	37	90.59	70	90.52	90.80	-33	441	-7.47%
2022/03/29	2	90.50	0	0.00	90.40	2	441	0.46%
2022/03/28	0	90.70	4	90.30	90.60	-4	445	-0.89%
2022/03/25	0	0.00	4	90.40	90.40	-4	446	-0.90%
2022/03/23	2	90.20	0	0.00	90.30	2	444	0.45%
2022/03/22	5.3	90.00	0	0.00	89.90	5.3	441	1.19%
2022/03/21	0	0.00	6	90.33	90.40	-6	436	-1.37%
2022/03/18	13.1	90.62	0	0.00	89.70	13.1	431	3.03%
2022/03/17	17	90.86	0	0.00	90.90	17	357	4.75%
2022/03/16	34	90.99	1	90.90	90.80	33	347	9.49%
2022/03/15	3	90.47	0	0.00	90.40	3	346	0.87%
2022/03/14	15	90.75	0	0.00	90.60	15	342	4.39%
2022/03/11	0	0.00	4	91.55	90.70	-4	333	-1.20%
2022/03/10	1	91.60	1	91.30	91.40	0	331	0.00%
2022/03/09	3	90.70	2	90.30	90.60	1	328	0.30%
2022/03/08	2.3	90.27	40	90.00	89.80	-37.7	327	-11.50%
2022/03/07	7.1	90.42	2	90.25	90.70	5.1	322	1.57%
2022/03/04	1	91.20	1	91.50	91.20	0	316	0.00%
2022/03/03	0	91.30	0	0.00	91.20	0	316	0.01%
2022/03/02	1.1	91.40	0	0.00	91.20	1.1	316	0.33%
2022/03/01	0	91.30	0	0.00	91.30	0	317	0.01%
2022/02/25	2	91.20	3	91.00	90.90	-1	317	-0.31%
2022/02/24	1	90.90	0	0.00	91.60	1	313	0.32%
2022/02/23	1.1	92.53	0	0.00	92.30	1.1	305	0.37%
2022/02/22	1	92.00	1	92.50	92.20	0	305	0.00%
2022/02/21	0	0.00	3	93.07	92.70	-3	308	-0.97%
2022/02/18	1	92.80	1	93.00	92.80	0	307	0.00%
2022/02/17	40	92.36	2	92.50	92.60	38	319	11.88%
2022/02/16	0	91.60	1	91.70	91.80	-1	313	-0.32%
2022/02/15	1	90.80	2	91.10	91.10	-1	318	-0.31%
2022/02/14	0.2	90.89	0	0.00	90.30	0.2	333	0.07%
2022/02/11	1	90.70	1	91.00	90.60	0	344	0.00%
2022/02/10	3	90.50	0	0.00	90.40	3	345	0.87%
2022/02/09	3	90.50	10	90.60	90.30	-7	343	-2.03%
2022/02/08	0.1	91.00	0	0.00	91.00	0.1	331	0.03%
2022/02/07	0	91.50	1	90.90	91.10	-1	329	-0.30%
2022/01/26	1	91.10	0	0.00	91.00	1	323	0.31%
2022/01/25	15	90.55	5	90.50	90.60	10	322	3.10%
2022/01/24	10	90.70	0	0.00	91.00	10	321	3.11%
2022/01/21	0	90.60	2	90.55	90.60	-2	328	-0.60%
2022/01/20	4	90.70	0	0.00	90.60	4	329	1.21%
2022/01/19	3	90.50	0	0.00	90.50	3	331	0.91%
2022/01/18	1	90.00	4	90.28	90.20	-3	339	-0.88%
2022/01/17	2.1	90.06	1	90.10	90.00	1.1	338	0.31%
2022/01/14	3.1	90.50	3	90.20	90.40	0.1	339	0.04%
2022/01/13	0.1	90.75	2	90.75	90.70	-2	364	-0.53%
2022/01/12	16	90.73	11	90.58	90.90	5	369	1.35%
2022/01/11	2.1	90.56	2	90.70	90.60	0.1	375	0.03%
2022/01/10	0.2	91.20	0	0.00	90.80	0.2	377	0.05%
2022/01/07	2.1	90.66	3	90.93	90.70	-1	379	-0.25%
2022/01/06	1	90.91	0	0.00	91.00	1	379	0.27%
2022/01/04	4.1	90.50	4	90.55	90.50	0.1	387	0.01%
2021/12/30	8	91.30	5	91.32	91.40	3	399	0.75%
2021/12/29	20	90.89	14	91.00	91.10	6	402	1.49%
2021/12/28	14	91.07	0	0.00	91.40	14	399	3.51%
2021/12/27	6	91.00	2	91.10	91.00	4	403	0.99%
2021/12/24	1.1	90.92	0	0.00	91.00	1.1	410	0.27%
2021/12/23	5	91.18	0	0.00	91.20	5	413	1.21%
2021/12/22	2.1	91.16	0	0.00	91.20	2.1	417	0.49%
2021/12/21	2	91.50	0	0.00	91.50	2	417	0.48%
2021/12/20	4	91.88	0	0.00	91.70	4	416	0.96%
2021/12/17	1.3	91.70	0	0.00	92.40	1.3	416	0.30%
2021/12/16	4	91.65	0	0.00	92.00	4	415	0.97%
2021/12/15	0	0.00	1	92.10	91.80	-1	419	-0.24%
2021/12/14	1.1	92.69	0	0.00	92.10	1.1	422	0.25%
2021/12/13	22	92.81	1	93.00	92.90	21	423	4.96%
2021/12/10	0	0.00	2	92.40	92.60	-2	427	-0.47%
2021/12/09	0	0.00	2	92.55	92.70	-2	448	-0.45%
2021/12/08	36	93.00	0	0.00	93.10	36	454	7.92%
2021/12/07	1	92.80	0	0.00	92.90	1	457	0.22%
2021/12/06	0	91.50	3	93.40	93.40	-3	458	-0.65%
2021/12/03	10.2	91.97	0	0.00	92.10	10.2	461	2.21%
2021/12/02	3	92.10	0	0.00	91.70	3	465	0.65%
2021/12/01	30.1	92.48	3	92.67	92.00	27.1	469	5.77%
2021/11/30	32	92.82	0	0.00	91.70	32	472	6.78%
2021/11/29	3	92.13	4	92.00	92.70	-1	487	-0.21%
2021/11/26	2	92.90	7	92.77	93.00	-5	511	-0.97%
2021/11/25	1	93.60	3	93.77	93.10	-2	528	-0.38%
2021/11/24	0	0.00	1	92.00	92.80	-1	536	-0.19%
2021/11/23	1	91.60	24	92.32	92.50	-23	534	-4.30%
2021/11/22	1	92.60	0	0.00	92.90	1	535	0.19%
2021/11/19	0	0.00	22	93.58	93.70	-22	540	-4.07%
2021/11/18	0	94.20	1.3	94.45	94.20	-1.3	540	-0.24%
2021/11/17	8.1	93.94	1	94.00	93.80	7.1	538	1.32%
2021/11/16	29.1	94.31	10	94.16	94.40	19.1	543	3.50%
2021/11/15	108.1	93.42	7	93.39	93.20	101.1	542	18.63%	大買/鉅額交易
2021/11/12	21.1	93.59	8	93.53	93.50	13.1	541	2.42%
2021/11/11	2	93.15	5.2	92.73	93.20	-3.2	539	-0.59%
2021/11/10	2	91.72	9	91.69	92.40	-7	524	-1.33%
2021/11/09	1	90.11	3	91.03	90.10	-2	508	-0.39%
2021/11/08	0	0.00	1	90.70	90.80	-1	503	-0.20%
2021/11/05	0	0.00	4	90.05	90.00	-4	500	-0.80%
2021/11/04	0	0.00	4	90.55	90.10	-4	500	-0.80%
2021/11/03	1	90.20	1	90.40	90.40	0	499	0.00%
2021/11/01	0.1	90.43	0	0.00	90.40	0.1	506	0.01%
2021/10/29	1	90.00	1	90.50	91.00	0	509	0.00%
2021/10/28	0	0.00	0.1	90.90	91.00	-0.1	504	-0.02%
2021/10/27	3	91.10	3	90.90	91.20	0	504	0.00%
2021/10/26	5	90.78	9	91.09	91.20	-4	506	-0.79%
2021/10/25	2	89.50	3	89.70	89.90	-1	504	-0.20%
2021/10/22	0	0.00	3	90.07	90.10	-3	511	-0.59%
2021/10/21	7.1	88.30	1	90.50	90.50	6.1	512	1.18%
2021/10/20	1	88.10	2	88.65	89.20	-1	494	-0.20%
2021/10/19	0	0.00	8	88.79	89.20	-8	491	-1.63%
2021/10/18	3	88.40	0	0.00	88.30	3	496	0.60%
2021/10/15	0	0.00	1	89.10	89.00	-1	500	-0.20%
2021/10/14	2	89.15	1	89.10	89.20	1	505	0.20%
2021/10/13	0	0.00	22.1	89.90	89.40	-22.1	504	-4.38%
2021/10/12	1	89.50	0	0.00	89.90	1	501	0.20%
2021/10/08	1	90.30	7.1	90.35	90.30	-6.1	497	-1.23%
2021/10/07	50.1	89.94	13	90.25	90.10	37.1	501	7.39%
2021/10/05	1.3	87.47	1	87.40	88.20	0.3	493	0.06%
2021/10/04	3	87.63	0	0.00	87.80	3	493	0.61%
2021/10/01	6.1	87.79	1	88.30	87.70	5.1	492	1.04%
2021/09/30	1	88.60	0	0.00	89.20	1	488	0.20%
2021/09/29	6.4	89.34	5	89.86	89.00	1.4	489	0.29%
2021/09/28	2	88.45	3	89.20	90.00	-1	488	-0.20%
2021/09/27	2	89.15	3	89.10	89.20	-1	487	-0.21%
2021/09/24	26	89.63	4	89.58	89.20	22	494	4.44%
2021/09/23	0.1	89.56	4	89.58	89.70	-4	498	-0.79%
2021/09/22	7	88.32	22	88.59	88.90	-15	502	-2.98%
2021/09/17	1	89.90	6	89.98	90.20	-5	505	-0.99%
2021/09/16	1	90.60	1	90.10	90.10	0	506	0.00%
2021/09/15	7	91.01	9	91.19	91.00	-2	508	-0.39%
2021/09/14	27	91.03	9.1	91.11	91.40	17.9	508	3.52%
2021/09/13	9.4	89.74	8.9	89.83	90.00	0.5	496	0.10%
2021/09/10	1	88.80	1	89.00	88.90	0	495	0.00%
2021/09/09	2	88.20	4	88.23	88.50	-2	499	-0.40%
2021/09/08	2	88.10	3	88.10	88.40	-1	501	-0.20%
2021/09/07	3.2	87.59	2	88.00	87.70	1.2	502	0.24%
2021/09/06	7.1	88.19	7	88.39	87.50	0.1	516	0.02%
2021/09/03	2.5	89.30	0	0.00	89.40	2.5	518	0.49%
2021/09/02	10	89.97	17.6	90.02	90.20	-7.6	522	-1.45%
2021/09/01	17.5	89.75	21	90.06	89.30	-3.5	541	-0.65%
2021/08/31	3.2	88.03	7.2	87.95	88.00	-4.1	553	-0.74%
2021/08/30	9.4	86.19	2.1	86.11	86.60	7.4	566	1.30%
2021/08/27	2	85.45	0	0.00	85.50	2	572	0.35%
2021/08/26	4	85.55	0	0.00	85.40	4	583	0.68%
2021/08/25	4	85.50	2	85.55	85.70	2	593	0.34%
2021/08/24	1	85.30	0	0.00	85.30	1	596	0.17%
2021/08/23	5	85.36	1	85.60	85.40	4	602	0.66%
2021/08/20	15	84.90	7	84.83	85.00	8	604	1.32%
2021/08/19	54	85.20	7	85.31	85.10	47	608	7.73%
2021/08/18	0	0.00	1	84.60	85.00	-1	602	-0.17%
2021/08/17	2.3	84.80	1	85.10	84.90	1.3	601	0.21%
2021/08/13	0	0.00	1	84.80	84.60	-1	600	-0.17%
2021/08/12	1	84.70	0	0.00	84.90	1	605	0.17%
2021/08/11	0	84.80	6	84.70	84.70	-6	611	-0.98%
2021/08/10	3	84.60	1	84.50	84.50	2	617	0.32%
2021/08/09	1	85.00	0	0.00	84.80	1	634	0.16%
2021/08/06	3	84.90	0	0.00	85.00	3	646	0.46%
2021/08/05	2	85.10	1	85.10	84.90	1	656	0.15%
2021/08/04	5	85.38	6	85.37	85.40	-1	678	-0.15%
2021/08/03	5	84.58	0	0.00	84.80	5	688	0.73%
2021/08/02	0	0.00	1	85.00	85.10	-1	693	-0.14%
2021/07/30	1	84.70	6	84.70	85.00	-5	697	-0.72%
2021/07/29	5	84.48	0	0.00	84.30	5	705	0.71%
2021/07/28	1	84.40	2.2	84.66	84.90	-1.2	702	-0.17%
2021/07/27	6.1	84.70	0	0.00	84.90	6.1	712	0.85%
2021/07/26	8	84.79	0	0.00	84.90	8	715	1.12%
2021/07/23	9	85.49	0	0.00	85.20	9	711	1.26%
2021/07/22	6	85.55	5	85.78	85.40	1	715	0.14%
2021/07/21	3.2	85.00	1	85.00	85.10	2.2	713	0.31%
2021/07/20	8	84.56	2	84.80	85.00	6	713	0.84%
2021/07/19	3	84.83	0	0.00	84.90	3	711	0.42%
2021/07/16	1	84.70	0	0.00	84.80	1	731	0.14%
2021/07/15	2	84.60	0	0.00	84.80	2	756	0.26%
2021/07/14	11	84.59	1	84.50	84.40	10	758	1.32%
2021/07/12	2	84.90	0.1	85.30	84.80	1.9	760	0.25%
2021/07/09	4	84.80	0	0.00	84.90	4	761	0.53%
2021/07/08	4	84.85	1	84.80	85.00	3	766	0.39%
2021/07/07	1.2	84.95	0	0.00	84.80	1.2	770	0.15%
2021/07/06	2.1	85.01	2	85.15	85.20	0.1	772	0.01%
2021/07/05	4	84.98	0	0.00	85.10	4	771	0.52%
2021/07/02	11	84.85	0	0.00	85.00	11	774	1.42%
2021/07/01	3	84.81	5	85.00	84.80	-2	773	-0.25%
2021/06/30	0	0.00	1	85.00	85.00	-1	771	-0.13%
2021/06/29	2	84.80	2	84.80	84.80	0	775	0.00%
2021/06/28	2	84.95	11	85.22	85.10	-9	775	-1.16%
2021/06/25	1	85.40	6	85.40	85.40	-5	772	-0.65%
2021/06/24	2.1	85.58	3	85.60	85.70	-0.9	774	-0.12%
2021/06/23	1.1	85.24	1	85.00	85.40	0.1	780	0.01%
2021/06/22	30.2	84.95	2	84.85	84.90	28.2	780	3.61%
2021/06/21	21	85.21	0	0.00	85.20	21	775	2.71%
2021/06/18	6	85.67	0	0.00	85.90	6	775	0.77%
2021/06/17	7	85.93	0	0.00	86.00	7	780	0.90%
2021/06/16	2	85.95	0	0.00	86.10	2	840	0.24%
2021/06/15	16	86.03	1	86.20	86.00	15	845	1.78%
2021/06/11	2	86.40	0	0.00	86.40	2	844	0.24%
2021/06/10	29	86.62	3	86.70	86.60	26	853	3.05%
2021/06/09	29.1	86.30	2	86.75	86.80	27.1	863	3.14%
2021/06/08	15	92.85	17	92.78	92.90	-2	866	-0.23%
2021/06/07	2	93.10	3	92.77	93.00	-1	890	-0.11%
2021/06/04	2	93.00	0	0.00	93.10	2	870	0.23%
2021/06/03	2	93.60	0	0.00	93.40	2	885	0.23%
2021/06/02	3	93.73	7	93.86	94.00	-4	878	-0.46%
2021/06/01	2	93.60	38	93.32	93.60	-36	882	-4.08%
2021/05/31	6	93.62	3	93.47	93.70	3	883	0.34%
2021/05/28	0	0.00	2	93.35	93.30	-2	889	-0.22%
2021/05/27	2	92.80	4	93.10	92.50	-2	888	-0.22%
2021/05/26	4	92.75	1	93.00	93.30	3	888	0.34%
2021/05/25	2	91.25	0.1	91.60	91.40	1.9	884	0.21%
2021/05/24	7.1	91.42	4	91.40	91.30	3.1	890	0.35%
2021/05/21	3.1	90.64	9	90.60	90.50	-6	902	-0.66%
2021/05/20	6	90.60	1	91.00	90.60	5	905	0.55%
2021/05/18	1	91.50	2.2	91.82	92.10	-1.2	905	-0.13%
2021/05/17	4	90.43	1	90.50	90.10	3	911	0.33%
2021/05/14	0	0.00	8	92.36	92.50	-8	898	-0.89%
2021/05/13	6	89.92	11	90.11	89.90	-5	893	-0.56%
2021/05/12	30	90.29	14	89.85	90.00	16	885	1.81%
2021/05/11	1	93.20	2	94.60	93.20	-1	863	-0.12%
2021/05/10	0	0.00	7	94.66	94.60	-7	856	-0.82%
2021/05/07	1	93.40	0	0.00	93.70	1	863	0.12%
2021/05/06	0	93.80	0	0.00	93.20	0	865	0.00%
2021/05/05	3	93.10	2	93.45	93.50	1	858	0.12%
2021/05/04	11	93.69	9	94.62	93.50	2	858	0.23%
2021/05/03	0	0.00	1	94.90	94.80	-1	850	-0.12%
2021/04/29	4	94.58	8.1	94.74	94.80	-4.1	848	-0.49%
2021/04/28	5.1	94.56	12	94.80	94.60	-6.9	850	-0.81%
2021/04/27	4	95.38	3	95.30	95.20	1	859	0.12%
2021/04/26	9	94.76	0	0.00	94.60	9	867	1.04%
2021/04/22	2	95.10	19	95.66	94.20	-17	875	-1.94%
2021/04/21	3.1	94.90	11	94.88	95.70	-8	860	-0.92%
2021/04/20	1.1	93.70	5	93.72	93.70	-4	846	-0.47%
2021/04/19	3.1	93.53	5.1	93.65	93.70	-2	849	-0.24%
2021/04/16	1	92.70	0	0.00	92.90	1	850	0.12%
2021/04/15	3	92.63	1.2	93.01	92.50	1.9	860	0.21%
2021/04/14	10.1	92.56	1	92.80	92.60	9.1	861	1.05%
2021/04/13	9.1	93.39	1	93.00	93.00	8.1	857	0.94%
2021/04/12	64	93.41	0	0.00	93.30	64	852	7.51%
2021/04/09	2	93.25	1.1	93.41	93.40	0.9	853	0.11%
2021/04/08	1.1	93.88	4	93.65	93.60	-2.9	851	-0.34%
2021/04/07	7.1	93.01	2.1	92.91	93.00	5	846	0.59%
2021/04/06	35	93.06	19.2	93.03	92.90	15.9	845	1.87%
2021/04/01	1	92.90	11	93.00	93.00	-10	842	-1.19%
2021/03/31	0	0.00	5	93.12	93.20	-5	835	-0.60%
2021/03/30	0	0.00	0.5	92.90	92.80	-0.5	833	-0.06%
2021/03/29	2	92.90	1	92.80	92.80	1	832	0.12%
2021/03/26	2	92.40	5	92.56	92.60	-3	826	-0.36%
2021/03/25	3	92.13	2	92.40	92.10	1	818	0.12%
2021/03/24	4	92.48	2	92.45	92.30	2	818	0.24%
2021/03/23	5	92.58	7	92.54	92.40	-2	818	-0.24%
2021/03/22	6	93.22	2	92.95	93.10	4	814	0.49%
2021/03/19	9	92.62	8	93.53	93.70	1	805	0.12%
2021/03/18	1	93.40	4.1	93.65	93.70	-3.1	743	-0.41%
2021/03/17	2	93.15	1	93.80	93.20	1	737	0.14%
2021/03/16	2	92.90	10.2	93.58	93.80	-8.2	731	-1.12%
2021/03/15	12	92.82	3.8	93.16	92.80	8.3	747	1.10%
2021/03/12	20	93.05	14	93.71	94.00	6	750	0.80%
2021/03/11	17	92.45	55.2	92.73	94.10	-38.2	717	-5.32%
2021/03/10	3.2	90.08	5	89.98	89.60	-1.8	665	-0.28%
2021/03/09	4	89.75	6	89.83	89.90	-2	657	-0.30%
2021/03/08	8	89.29	4	89.35	89.20	4	630	0.63%
2021/03/05	2	89.40	2	89.45	89.60	0	626	0.00%
2021/03/04	2	89.20	10	89.11	89.30	-8	618	-1.29%
2021/03/03	1.3	89.06	7	88.96	89.20	-5.7	609	-0.94%
2021/03/02	1	88.60	4.1	88.04	88.20	-3.1	597	-0.52%
2021/02/26	4	88.10	4	88.33	88.00	0	593	0.00%
2021/02/25	0	0.00	2	88.60	88.80	-2	588	-0.34%
2021/02/24	1	88.80	3	88.73	88.70	-2	586	-0.34%
2021/02/23	57	88.66	6	88.55	88.70	51	581	8.77%
2021/02/22	1	87.40	4	87.45	87.70	-3	565	-0.53%
2021/02/19	1.2	86.37	0	0.00	86.70	1.2	563	0.21%
2021/02/18	3	85.90	0	0.00	86.20	3	567	0.53%
2021/02/17	7	85.89	2	85.95	85.90	5	563	0.89%
2021/02/05	3	85.80	0	0.00	85.80	3	554	0.54%
2021/02/04	4	85.95	0	0.00	85.90	4	551	0.73%
2021/02/03	1	86.10	0	0.00	86.50	1	552	0.18%
2021/02/02	2	86.10	3	86.00	86.20	-1	554	-0.18%
2021/02/01	7	85.63	60	85.59	86.00	-53	554	-9.55%
2021/01/29	2	85.80	3	86.10	86.20	-1	551	-0.18%
2021/01/28	8	86.64	50	86.72	86.60	-42	538	-7.81%
2021/01/27	0	0.00	0.1	87.00	86.90	-0.1	530	-0.01%
2021/01/26	1	86.80	13	87.15	86.70	-12	529	-2.27%
2021/01/25	4.2	86.89	0	0.00	87.10	4.2	526	0.80%
2021/01/22	1	87.00	50	87.14	87.60	-49	525	-9.33%
2021/01/21	20.2	87.10	62	87.15	87.20	-41.8	524	-7.97%
2021/01/20	4	87.08	0	0.00	87.00	4	524	0.76%
2021/01/19	2.3	87.86	6	88.03	87.50	-3.7	511	-0.73%
2021/01/18	2	87.60	1	87.50	88.00	1	498	0.20%
2021/01/15	1	87.40	71	87.44	88.00	-70	495	-14.13%
2021/01/14	0	0.00	1	87.60	87.80	-1	521	-0.19%
2021/01/13	5	87.54	1	87.60	87.90	4	523	0.76%
2021/01/12	0	0.00	5	87.86	87.70	-5	515	-0.97%
2021/01/11	44	87.84	7	88.16	88.20	37	513	7.20%
2021/01/08	0	0.00	56	88.33	88.50	-56	510	-10.96%
2021/01/07	1	87.70	6	87.80	87.80	-5	504	-0.99%
2021/01/06	0	0.00	2	87.80	87.90	-2	506	-0.39%
2021/01/05	1	87.80	0	0.00	87.90	1	507	0.20%
2021/01/04	1	87.50	32	87.64	87.90	-31	516	-6.00%
2020/12/31	0	0.00	2	88.00	87.80	-2	519	-0.39%
2020/12/30	1	87.80	30	87.83	88.00	-29	521	-5.56%
2020/12/29	0	0.00	13	87.75	88.00	-13	522	-2.49%
2020/12/28	1	87.80	0	0.00	87.90	1	522	0.19%
2020/12/24	0.1	87.20	1	87.50	87.60	-0.9	522	-0.18%
2020/12/23	5	87.26	0	0.00	87.20	5	524	0.95%
2020/12/22	1	87.80	1	87.80	87.60	0	526	0.00%
2020/12/21	1	87.90	3	87.83	87.90	-2	535	-0.37%
2020/12/18	1	88.00	0	0.00	88.00	1	548	0.18%
2020/12/17	1	87.30	5	87.52	87.40	-4	549	-0.73%
2020/12/16	0	0.00	13	87.59	87.80	-13	550	-2.36%
2020/12/15	10	87.00	0	0.00	86.90	10	552	1.81%
2020/12/14	1	87.20	7	87.21	87.20	-6	553	-1.08%
2020/12/11	1	86.80	0	0.00	87.10	1	558	0.18%
2020/12/10	2	86.50	1	86.30	87.20	1	558	0.18%
2020/12/09	23	85.87	1	85.90	86.60	22	554	3.96%
2020/12/08	8	87.46	6	87.22	87.10	2	527	0.38%
2020/12/07	2	88.75	0	0.00	88.70	2	508	0.39%
2020/12/04	0	0.00	18	89.13	89.00	-18	514	-3.50%
2020/12/03	1	88.80	0	0.00	88.60	1	516	0.19%
2020/12/02	1	88.10	1	88.40	88.40	0	521	0.00%
2020/12/01	1	88.90	0	0.00	88.80	1	527	0.19%
2020/11/30	7	89.00	0	0.00	88.20	7	538	1.30%
2020/11/27	5	89.00	0	0.00	89.10	5	551	0.91%
2020/11/26	0	0.00	1	89.00	89.00	-1	557	-0.18%
2020/11/25	0	0.00	8	89.10	88.90	-8	568	-1.41%
2020/11/24	0	0.00	1	89.00	89.10	-1	584	-0.17%
2020/11/23	2	88.55	0	0.00	88.70	2	615	0.33%
2020/11/20	3	88.03	0	0.00	87.80	3	615	0.49%
2020/11/19	2	88.50	1	88.70	88.30	1	619	0.16%
2020/11/17	0	0.00	43	88.82	88.90	-43	634	-6.78%
2020/11/16	1	88.60	0	0.00	88.60	1	653	0.15%
2020/11/12	1	88.00	3	87.87	88.10	-2	677	-0.30%
2020/11/11	1	87.80	3	87.93	88.20	-2	697	-0.29%
2020/11/10	2	87.60	9	87.88	87.70	-7	708	-0.99%
2020/11/09	1	87.40	1	87.40	87.30	0	709	0.00%
2020/11/06	1	87.30	3	87.43	87.30	-2	720	-0.28%
2020/11/05	0	0.00	1	87.00	86.90	-1	739	-0.14%
2020/11/04	0	0.00	1	86.30	86.30	-1	746	-0.13%
2020/11/03	1	86.00	2	86.20	86.10	-1	759	-0.13%
2020/11/02	0	0.00	1.1	86.39	86.20	-1.1	785	-0.14%
2020/10/30	1	86.40	4	86.90	86.60	-3	791	-0.38%
2020/10/29	4	86.38	2	86.60	86.60	2	787	0.25%
2020/10/28	5	87.28	0	0.00	87.00	5	791	0.63%
2020/10/27	2	87.80	0	0.00	88.00	2	793	0.25%
2020/10/23	1	87.40	1	87.50	87.50	0	801	0.00%
2020/10/22	5	88.00	3	88.07	86.90	2	806	0.25%
2020/10/21	3	86.63	3	86.87	86.90	0	782	0.00%
2020/10/20	3	86.73	6	86.60	86.70	-3	786	-0.38%
2020/10/19	1	86.20	3	86.30	86.40	-2	787	-0.25%
2020/10/16	0	0.00	1	86.00	85.30	-1	790	-0.13%
2020/10/15	2	85.50	0	0.00	85.30	2	796	0.25%
2020/10/14	0	0.00	1	85.90	86.20	-1	796	-0.13%
2020/10/13	4	85.00	14	84.95	85.00	-10	796	-1.26%
2020/10/12	6.1	85.77	14	85.86	85.60	-8	798	-1.00%
2020/10/08	4	85.90	1	86.30	86.30	3	795	0.38%
2020/10/07	1	85.90	0	0.00	85.90	1	797	0.13%
2020/10/06	2	86.15	0	0.00	86.00	2	803	0.25%
2020/10/05	5	86.04	2	85.90	85.80	3	821	0.37%
2020/09/30	3	86.03	0	0.00	86.20	3	844	0.36%
2020/09/29	4	86.70	2	86.75	86.60	2	873	0.23%
2020/09/28	2	86.00	0	0.00	86.20	2	897	0.22%
2020/09/25	2	85.60	19	85.64	85.80	-17	913	-1.86%
2020/09/24	23	85.44	27	85.31	85.30	-4	921	-0.43%
2020/09/23	12	86.98	12	86.53	86.10	0	927	0.00%
2020/09/22	3	87.73	7	87.69	87.50	-4	923	-0.43%
2020/09/21	0	0.00	3	88.57	88.20	-3	928	-0.32%
2020/09/18	0	0.00	5	88.50	88.20	-5	956	-0.52%
2020/09/17	3	88.17	4	88.15	88.20	-1	964	-0.10%
2020/09/16	5	88.32	1	88.70	88.10	4	974	0.41%
2020/09/15	1	87.50	2	88.00	88.30	-1	981	-0.10%
2020/09/14	3	88.17	10	88.23	88.10	-7	1,060	-0.66%
2020/09/11	1	88.90	10	88.71	88.40	-9	1,068	-0.84%
2020/09/10	4	88.95	2	89.10	89.30	2	1,079	0.19%
2020/09/09	2	88.70	5	89.30	89.40	-3	1,093	-0.27%
2020/09/08	5	89.30	92	89.36	89.30	-87	1,113	-7.81%
2020/09/07	3	90.23	1	90.70	90.10	2	1,134	0.18%
2020/09/04	0	0.00	6	90.38	90.50	-6	1,185	-0.51%
2020/09/03	150	90.32	5	90.36	90.50	145	1,277	11.35%	大買/鉅額交易
2020/09/02	1	90.00	9	90.13	90.00	-8	1,337	-0.60%
2020/09/01	6	89.73	0	0.00	89.90	6	1,384	0.43%
2020/08/31	24	90.40	60	90.36	89.60	-36	1,418	-2.54%
2020/08/28	16	90.01	51	89.97	90.00	-35	1,431	-2.45%
2020/08/27	90	89.93	20	89.54	89.80	70	1,444	4.84%
2020/08/26	0	0.00	5	88.20	88.20	-5	1,439	-0.35%
2020/08/25	9	88.20	5	88.40	88.40	4	1,462	0.27%
2020/08/24	5	88.80	11	88.85	88.80	-6	1,485	-0.40%
2020/08/21	3	88.80	3	88.47	88.70	0	1,503	0.00%
2020/08/20	20	87.58	8	87.05	86.90	12	1,529	0.78%
2020/08/19	6	89.82	6	89.80	89.20	0	1,513	0.00%
2020/08/18	29	88.89	9	88.96	88.90	20	1,508	1.33%
2020/08/17	76	89.42	10	89.14	89.60	66	1,517	4.35%
2020/08/14	5	87.72	1	87.90	87.90	4	1,501	0.27%
2020/08/13	0.2	88.50	0	0.00	87.40	0.2	1,486	0.01%
2020/08/12	13	87.25	2.2	87.63	87.00	10.8	1,493	0.72%
2020/08/11	3	87.23	8	86.90	87.20	-5	1,480	-0.34%
2020/08/10	0	0.00	2	86.00	86.20	-2	1,469	-0.14%
2020/08/07	4	86.20	0	0.00	86.00	4	1,469	0.27%
2020/08/06	3	86.47	16	86.16	86.50	-13	1,461	-0.89%
2020/08/05	2	84.80	0	0.00	84.70	2	1,440	0.14%
2020/08/03	5	84.56	23	84.29	84.30	-18	1,448	-1.24%
2020/07/30	0	0.00	1	85.20	85.20	-1	1,446	-0.07%
2020/07/29	4	84.73	7	84.74	84.50	-3	1,451	-0.21%
2020/07/28	18	84.06	4	84.20	84.00	14	1,461	0.96%
2020/07/27	10	84.41	10	84.49	84.30	0	1,472	0.00%
2020/07/24	2	85.00	1	85.50	84.80	1	1,473	0.07%
2020/07/23	5	85.14	0	0.00	85.40	5	1,475	0.34%
2020/07/22	1	84.90	1.1	85.29	85.00	-0.1	1,480	0.00%
2020/07/21	3	84.67	2	85.00	84.90	1	1,475	0.07%
2020/07/20	5	84.48	18	84.33	84.40	-13	1,468	-0.89%
2020/07/17	13	85.32	1.3	85.63	85.00	11.7	1,470	0.80%
2020/07/16	4	85.48	1	85.50	85.50	3	1,478	0.20%
2020/07/15	16	85.11	1.2	84.75	85.00	14.8	1,479	1.00%
2020/07/14	9	84.29	1	84.70	84.30	8	1,489	0.54%
2020/07/13	6	84.90	6.5	84.72	84.60	-0.5	1,491	-0.03%
2020/07/10	15	84.61	2	84.75	84.50	13	1,498	0.87%
2020/07/09	11.2	85.40	0	0.00	85.20	11.2	1,489	0.75%
2020/07/08	22	86.42	1	86.10	86.10	21	1,473	1.42%
2020/07/07	12	87.11	31	87.21	87.40	-19	1,448	-1.31%
2020/07/06	23	86.90	1	86.80	86.80	22	1,436	1.53%
2020/07/03	4.1	86.28	34.2	86.30	86.40	-30.1	1,433	-2.10%
2020/07/02	8	85.31	16.8	85.23	85.20	-8.8	1,441	-0.61%
2020/07/01	7	84.46	2	84.80	84.40	5	1,442	0.35%
2020/06/30	24	84.47	7	84.60	84.20	17	1,437	1.18%
2020/06/29	15	84.56	10	84.48	84.10	5	1,436	0.35%
2020/06/24	11	85.72	68	85.72	85.70	-57	1,413	-4.03%
2020/06/23	3	86.57	0	0.00	86.20	3	1,411	0.21%
2020/06/22	8	86.03	3	86.10	86.40	5	1,415	0.35%
2020/06/19	9	85.32	4	85.58	85.70	5	1,434	0.35%
2020/06/18	4	86.10	4	86.10	86.20	0	1,370	0.00%
2020/06/17	8	86.39	1	86.60	86.60	7	1,374	0.51%
2020/06/16	7	86.13	23	86.20	86.20	-16	1,393	-1.15%
2020/06/15	6	85.98	5	86.38	85.30	1	1,436	0.07%
2020/06/12	21	86.01	10	86.23	87.00	11	1,467	0.75%
2020/06/11	22	88.65	1.1	87.82	87.70	20.9	1,460	1.43%
2020/06/10	52	91.08	9.5	91.00	90.40	42.5	1,431	2.97%
2020/06/09	44	98.67	24	98.71	98.50	20	1,389	1.44%
2020/06/08	25.5	98.93	2	99.10	98.90	23.5	1,371	1.71%
2020/06/05	16	97.79	9	97.84	98.10	7	1,310	0.53%
2020/06/04	4	97.38	6	97.48	97.70	-2	1,285	-0.16%
2020/06/03	8	97.71	96	97.78	97.60	-88	1,273	-6.91%
2020/06/02	2	97.40	5	97.86	97.60	-3	1,251	-0.24%
2020/06/01	20	96.20	2.1	96.46	96.60	17.9	1,234	1.45%
2020/05/29	4	95.48	2	96.00	94.90	2	1,217	0.16%
2020/05/28	7	95.41	7	95.30	95.70	0	1,195	0.00%
2020/05/27	10	94.83	10	94.96	95.10	0	1,194	0.00%
2020/05/26	3	92.60	1	93.20	93.20	2	1,162	0.17%
2020/05/25	14	92.54	4	92.60	93.00	10	1,156	0.86%
2020/05/22	40	92.00	16	92.07	91.80	24	1,153	2.08%
2020/05/21	2	90.30	0	0.00	91.10	2	1,152	0.17%
2020/05/20	6	90.70	1	90.60	90.50	5	1,153	0.43%
2020/05/19	18	90.21	0	0.00	90.50	18	1,156	1.56%
2020/05/15	6	90.18	1	90.30	90.40	5	1,146	0.44%
2020/05/14	2	91.20	2	91.50	91.00	0	1,138	0.00%
2020/05/13	0	0.00	48	91.52	91.50	-48	1,134	-4.23%
2020/05/12	0	0.00	7	91.41	91.50	-7	1,133	-0.62%
2020/05/11	4	91.20	1	91.30	91.20	3	1,131	0.27%
2020/05/08	1	91.90	0	0.00	91.20	1	1,124	0.09%
2020/05/07	1	92.00	4	91.53	91.20	-3	1,120	-0.27%
2020/05/06	2	90.70	2	91.00	90.50	0	1,123	0.00%
2020/05/05	2	91.40	2	91.90	91.20	0	1,124	0.00%
2020/05/04	1	91.40	6	91.40	91.30	-5	1,123	-0.44%
2020/04/30	1	90.60	3	91.20	91.30	-2	1,112	-0.18%
2020/04/29	1	89.50	2	89.45	89.70	-1	1,110	-0.09%
2020/04/28	8	88.90	1	89.00	88.90	7	1,112	0.63%
2020/04/23	2	87.80	2	88.00	87.60	0	1,141	0.00%
2020/04/22	0	0.00	2	88.10	87.60	-2	1,153	-0.17%
2020/04/21	2.1	87.70	0	0.00	87.40	2.1	1,151	0.18%
2020/04/20	1	88.50	4	88.60	88.80	-3	1,143	-0.26%
2020/04/17	3	87.77	3	87.80	87.80	0	1,143	0.00%
2020/04/16	0	0.00	2	87.65	87.30	-2	1,131	-0.18%
2020/04/15	1	86.30	2.1	86.74	87.10	-1.1	1,128	-0.09%
2020/04/14	1	85.10	0	0.00	85.80	1	1,127	0.09%
2020/04/13	0	0.00	4	84.60	84.70	-4	1,124	-0.36%
2020/04/10	0	0.00	3	83.33	83.60	-3	1,126	-0.27%
2020/04/09	4	83.00	0.5	83.50	82.60	3.5	1,124	0.31%
2020/04/08	4	82.88	9	83.28	83.10	-5	1,120	-0.45%
2020/04/07	1	83.00	2	83.05	82.80	-1	1,109	-0.09%
2020/04/06	4	81.43	2	81.50	81.50	2	1,092	0.18%
2020/04/01	7	81.77	0	0.00	81.80	7	1,084	0.65%
2020/03/31	4	82.13	0	0.00	82.60	4	1,083	0.37%
2020/03/30	2	81.70	12	80.63	81.90	-10	1,084	-0.92%
2020/03/27	10	83.01	1	82.10	81.90	9	1,091	0.82%
2020/03/26	5	81.40	2	82.40	82.10	3	1,093	0.27%
2020/03/25	69	82.46	2	82.00	82.20	67	1,104	6.07%
2020/03/24	3	79.20	4	79.30	78.30	-1	1,080	-0.09%
2020/03/23	8	77.39	4	77.23	76.80	4	1,073	0.37%
2020/03/20	4	79.73	25	79.73	79.50	-21	1,084	-1.94%
2020/03/19	14	75.88	8	77.25	76.80	6	1,074	0.56%
2020/03/18	22	84.25	48	84.02	82.80	-26	1,033	-2.51%
2020/03/17	2	86.95	6	87.03	86.90	-4	993	-0.40%
2020/03/16	3.2	88.38	1	89.70	88.60	2.2	984	0.22%
2020/03/13	35	88.27	74	87.03	88.90	-39	969	-4.02%
2020/03/12	6	87.47	25	87.92	88.30	-19	928	-2.05%
2020/03/11	0	0.00	0.2	86.70	86.50	-0.2	894	-0.02%
2020/03/10	3	85.53	17	85.52	86.40	-14	928	-1.51%
2020/03/09	1	87.20	2	88.00	87.20	-1	928	-0.11%
2020/03/06	8	88.00	3	88.37	88.60	5	928	0.54%
2020/03/05	0.1	89.00	8	88.11	88.60	-7.9	931	-0.85%
2020/03/04	7	85.90	0	0.00	86.00	7	954	0.73%
2020/03/03	1	86.40	0	0.00	86.50	1	974	0.10%
2020/03/02	4	85.50	4	85.40	85.30	0	1,005	0.00%
2020/02/27	7	86.47	2	86.45	86.40	5	1,039	0.48%
2020/02/26	5	86.76	0	0.00	86.90	5	1,078	0.46%
2020/02/25	7	86.80	1	86.30	86.90	6	1,100	0.55%
2020/02/24	2	87.95	0	0.00	87.50	2	1,129	0.18%
2020/02/21	0	0.00	1	88.60	88.90	-1	1,158	-0.09%
2020/02/20	7	89.04	0	0.00	88.80	7	1,189	0.59%
2020/02/19	4	88.80	24	88.46	88.80	-20	1,230	-1.62%
2020/02/18	2	87.85	1	87.90	87.90	1	1,291	0.08%
2020/02/17	0	0.00	1	88.00	87.90	-1	1,312	-0.08%
2020/02/14	23.1	88.30	0	0.00	88.30	23.1	1,357	1.70%
2020/02/13	0	0.00	1	88.50	88.30	-1	1,373	-0.07%
2020/02/10	25	87.05	2	87.05	87.10	23	1,466	1.57%
2020/02/07	2	87.50	0	0.00	87.60	2	1,523	0.13%
2020/02/06	1	87.70	1.1	89.05	89.10	-0.1	1,525	-0.01%
2020/02/05	4	87.30	0	0.00	87.40	4	1,539	0.26%
2020/02/04	1	87.00	12	87.86	87.80	-11	1,538	-0.71%
2020/02/03	27	86.70	14	87.12	87.50	13	1,539	0.84%
2020/01/31	11	88.77	5	88.60	89.60	6	1,528	0.39%
2020/01/30	20	88.27	12	88.21	87.60	8	1,523	0.53%
2020/01/20	5	93.20	0	0.00	93.10	5	1,504	0.33%
2020/01/17	1	93.30	1	92.90	93.30	0	1,506	0.00%
2020/01/16	5	92.92	11	93.16	93.10	-6	1,497	-0.40%
2020/01/15	1	92.50	42	92.52	92.30	-41	1,493	-2.75%
2020/01/14	1	92.70	0	0.00	92.50	1	1,500	0.07%
2020/01/13	1.3	92.92	4	92.85	92.70	-2.8	1,515	-0.18%
2020/01/10	1	92.60	2	92.90	92.90	-1	1,531	-0.07%
2020/01/09	0	0.00	6	92.17	92.50	-6	1,553	-0.39%
2020/01/08	9	92.31	1	92.50	91.60	8	1,586	0.50%
2020/01/07	3	91.73	0	0.00	92.00	3	1,596	0.19%
2020/01/06	1	91.60	13	91.48	91.30	-12	1,632	-0.73%
2020/01/02	3	92.40	2	92.60	92.60	1	1,657	0.06%
2019/12/30	2	92.00	0	0.00	92.60	2	1,704	0.12%
2019/12/27	2	91.55	0	0.00	92.20	2	1,701	0.12%
2019/12/26	2	91.60	1	92.00	92.40	1	1,695	0.06%
2019/12/25	5	91.00	12	91.20	91.30	-7	1,696	-0.41%
2019/12/24	5	91.86	18	92.10	91.60	-13	1,697	-0.77%
2019/12/23	9	92.29	1	93.00	92.30	8	1,686	0.47%
2019/12/20	68.1	93.06	0	92.90	92.90	68	1,680	4.05%
2019/12/18	1	94.90	0	0.00	94.90	1	1,658	0.06%
2019/12/17	129	94.73	9	94.73	95.00	120	1,666	7.20%	大買/鉅額交易
2019/12/16	13	92.80	11	92.49	92.40	2	1,647	0.12%
2019/12/13	12.1	94.20	0	0.00	93.90	12.1	1,673	0.72%
2019/12/12	20	94.96	0	0.00	95.00	20	1,658	1.21%
2019/12/11	0	0.00	7.2	94.92	95.00	-7.2	1,645	-0.44%
2019/12/10	72	94.75	0	0.00	95.20	72	1,636	4.40%
2019/12/09	10	94.00	5	94.60	94.60	5	1,645	0.30%
2019/12/06	10	94.60	1	94.80	94.40	9	1,634	0.55%
2019/12/05	13	95.03	3	95.20	95.00	10	1,621	0.62%
2019/12/04	5	93.54	4	94.20	94.80	1	1,588	0.06%
2019/12/03	7	94.37	3	94.40	94.10	4	1,590	0.25%
2019/12/02	1	94.40	7	94.69	94.80	-6	1,591	-0.38%
2019/11/29	4	94.33	13	94.59	94.00	-9	1,587	-0.57%
2019/11/28	14	94.79	31	94.71	94.20	-17	1,566	-1.08%
2019/11/27	8	96.23	20	96.24	96.00	-12	1,547	-0.78%
2019/11/26	6	96.92	67	97.59	97.20	-61	1,521	-4.01%
2019/11/25	8	94.81	3	95.43	95.50	5	1,479	0.34%
2019/11/22	0	0.00	4	94.48	94.60	-4	1,444	-0.28%
2019/11/21	22	93.98	11	93.29	94.00	11	1,424	0.77%
2019/11/20	56.2	93.71	377	93.62	93.30	-320.8	1,390	-23.07%	大賣/鉅額交易
2019/11/19	3	93.20	168	92.95	93.20	-165	1,362	-12.11%	大賣/鉅額交易
2019/11/18	61	92.28	39	92.17	92.20	22	1,338	1.64%
2019/11/15	124	90.23	20	90.91	91.90	104	1,300	8.00%	大買/鉅額交易
2019/11/14	7	88.76	17	88.54	88.70	-10	1,242	-0.80%
2019/11/13	2	87.80	41	87.65	88.50	-39	1,224	-3.19%
2019/11/12	1	85.60	26	85.78	86.50	-25	1,184	-2.11%
2019/11/11	3	85.53	7	86.09	85.60	-4	1,178	-0.34%
2019/11/08	5	86.60	7.2	86.72	86.40	-2.2	1,167	-0.19%
2019/11/07	46	88.25	10	87.92	87.30	36	1,170	3.07%
2019/11/06	33	87.73	25	88.00	88.40	8	1,124	0.71%
2019/11/05	3	85.40	1	85.30	85.80	2	1,077	0.19%
2019/11/04	3	84.87	5	85.06	85.00	-2	1,076	-0.19%
2019/11/01	0	0.00	6	84.20	84.40	-6	1,064	-0.56%
2019/10/31	12	84.25	4	84.45	83.70	8	1,079	0.74%
2019/10/30	3	84.07	1	84.00	84.30	2	1,085	0.18%
2019/10/29	18	83.50	24	83.44	83.20	-6	1,103	-0.54%
2019/10/28	7	83.44	2	84.10	83.80	5	1,109	0.45%
2019/10/25	4	84.03	6	84.15	84.00	-2	1,113	-0.18%
2019/10/24	1	84.40	6	84.37	84.50	-5	1,108	-0.45%
2019/10/23	11	84.32	2	84.10	84.00	9	1,122	0.80%
2019/10/22	3	84.53	0	0.00	84.50	3	1,129	0.27%
2019/10/21	18	84.50	4	84.50	84.80	14	1,135	1.23%
2019/10/18	3	84.23	8	84.14	84.40	-5	1,123	-0.45%
2019/10/17	57	84.00	2	84.20	84.10	55	1,104	4.98%
2019/10/16	1	84.50	11	84.54	84.00	-10	1,101	-0.91%
2019/10/15	42	84.27	0	0.00	84.50	42	1,072	3.92%
2019/10/14	13	84.09	9	83.91	84.50	4	1,082	0.37%
2019/10/09	6	82.35	4	82.75	83.10	2	1,042	0.19%
2019/10/08	3	81.50	7	81.50	81.80	-4	1,014	-0.39%
2019/10/07	4	81.43	5	81.52	81.50	-1	1,017	-0.10%
2019/10/04	23	81.65	10	81.70	81.30	13	1,019	1.27%
2019/10/03	11	80.05	15	80.51	80.80	-4	983	-0.41%
2019/10/01	1	79.90	0	0.00	80.00	1	1,025	0.10%
2019/09/27	4	80.28	0	0.00	80.00	4	1,069	0.37%
2019/09/26	0	0.00	2	80.60	80.60	-2	1,152	-0.17%
2019/09/25	6	80.72	2	80.65	80.60	4	1,213	0.33%
2019/09/24	4	80.33	20	80.20	80.30	-16	1,238	-1.29%
2019/09/23	23	80.45	4	80.43	80.50	19	1,268	1.50%
2019/09/20	0	0.00	3	80.80	80.40	-3	1,278	-0.23%
2019/09/19	2	79.60	1	79.90	79.90	1	1,271	0.08%
2019/09/18	53	79.51	13	79.69	80.00	40	1,290	3.10%
2019/09/17	4	80.13	0	0.00	80.30	4	1,250	0.32%
2019/09/16	6	80.27	0	0.00	80.40	6	1,276	0.47%
2019/09/12	6	80.17	2	80.50	80.50	4	1,296	0.31%
2019/09/11	4	80.20	1	80.70	80.70	3	1,301	0.23%
2019/09/10	1	81.10	0	0.00	80.80	1	1,286	0.08%
2019/09/09	0	0.00	1	81.30	81.30	-1	1,286	-0.08%
2019/09/06	0	0.00	6	81.23	81.10	-6	1,298	-0.46%
2019/09/05	5	80.92	15	80.84	81.00	-10	1,301	-0.77%
2019/09/04	3	80.07	0	0.00	80.30	3	1,301	0.23%
2019/09/03	3	80.03	0	0.00	80.40	3	1,296	0.23%
2019/09/02	7	80.10	1	80.40	80.40	6	1,328	0.45%
2019/08/30	2	79.55	3	80.17	80.50	-1	1,333	-0.07%
2019/08/29	3	79.43	1	80.00	80.00	2	1,343	0.15%
2019/08/28	6	80.00	0	0.00	80.20	6	1,335	0.45%
2019/08/27	2	80.25	1	80.30	80.30	1	1,332	0.08%
2019/08/26	1	80.00	0	0.00	80.30	1	1,344	0.07%
2019/08/22	4	80.03	1	79.80	80.20	3	1,407	0.21%
2019/08/21	4	80.03	0	0.00	80.30	4	1,454	0.28%
2019/08/20	2	80.00	0	0.00	80.40	2	1,554	0.13%
2019/08/15	5	79.94	0	0.00	80.50	5	1,608	0.31%
2019/08/14	1	80.00	2	80.25	80.80	-1	1,621	-0.06%
2019/08/13	2	80.30	4	80.00	80.50	-2	1,615	-0.12%
2019/08/12	0	0.00	2	81.70	80.80	-2	1,616	-0.12%
2019/08/08	4	80.80	1	81.70	80.90	3	1,597	0.19%
2019/08/07	0	0.00	1	80.30	80.90	-1	1,587	-0.06%
2019/08/06	1	80.20	5	80.20	81.50	-4	1,578	-0.25%
2019/08/05	3	80.53	2	80.60	80.70	1	1,577	0.06%
2019/08/02	35	80.76	24	80.79	81.00	11	1,579	0.70%
2019/08/01	7	80.54	1	80.00	80.00	6	1,569	0.38%
2019/07/31	3	81.20	4	80.70	81.70	-1	1,562	-0.06%
2019/07/30	0	0.00	1	82.20	82.50	-1	1,545	-0.06%
2019/07/29	2	82.40	0	0.00	83.00	2	1,549	0.13%
2019/07/26	2	83.50	0	0.00	83.80	2	1,565	0.13%
2019/07/25	2	83.40	0	0.00	84.10	2	1,600	0.12%
2019/07/23	336	82.20	2	82.80	82.80	334	1,608	20.76%	大買/鉅額交易
2019/07/22	4	81.83	4	82.13	82.40	0	1,609	0.00%
2019/07/19	4	82.23	4	82.78	82.50	0	1,613	0.00%
2019/07/18	2	82.60	6	82.40	82.80	-4	1,629	-0.25%
2019/07/17	12	81.31	4	81.15	81.30	8	1,606	0.50%
2019/07/16	8	80.44	1	80.20	80.40	7	1,598	0.44%
2019/07/15	5	80.08	3	80.10	80.40	2	1,560	0.13%
2019/07/12	3	80.17	5	80.34	80.40	-2	1,568	-0.13%
2019/07/11	0	0.00	1	80.10	80.40	-1	1,569	-0.06%
2019/07/10	3	79.33	0	0.00	80.00	3	1,568	0.19%
2019/07/08	9	80.20	6	80.28	80.40	3	1,569	0.19%
2019/07/05	4	80.80	12	81.17	81.40	-8	1,564	-0.51%
2019/07/04	7	79.87	5	79.62	79.80	2	1,546	0.13%
2019/07/03	22	79.36	19	78.78	78.70	3	1,507	0.20%
2019/07/02	2	84.90	3	85.13	85.00	-1	1,417	-0.07%
2019/07/01	0	0.00	6	85.85	85.90	-6	1,357	-0.44%
2019/06/27	2	84.30	3	84.57	84.80	-1	1,299	-0.08%
2019/06/26	3	84.97	3	85.07	84.70	0	1,288	0.00%
2019/06/25	3	84.80	1	84.40	84.80	2	1,284	0.16%
2019/06/24	3	83.67	1	83.90	83.90	2	1,257	0.16%
2019/06/21	1	83.00	47	83.03	83.30	-46	1,252	-3.67%
2019/06/20	4	83.55	0	0.00	84.30	4	1,228	0.33%
2019/06/19	3	84.00	2	84.25	84.50	1	1,208	0.08%
2019/06/17	1	84.50	0	0.00	84.50	1	1,197	0.08%
2019/06/14	4	84.15	7	83.99	84.00	-3	1,198	-0.25%
2019/06/13	3	83.73	3	83.83	83.30	0	1,187	0.00%
2019/06/12	3	85.50	0	0.00	84.70	3	1,219	0.25%
2019/06/11	5	87.40	1	87.00	86.80	4	1,233	0.32%
2019/06/10	0	0.00	11	85.00	87.30	-11	1,232	-0.89%
2019/06/06	1	83.80	48	83.97	83.80	-47	1,200	-3.92%
2019/06/05	2	83.90	15.3	83.66	83.80	-13.3	1,188	-1.12%
2019/06/04	19	85.27	1	85.50	85.30	18	1,175	1.53%
2019/06/03	1	85.40	0	0.00	85.50	1	1,175	0.09%
2019/05/31	7	85.64	6	85.85	85.70	1	1,187	0.08%
2019/05/30	4	85.68	13	85.70	85.60	-9	1,168	-0.77%
2019/05/29	20	84.87	19.1	85.29	84.40	1	1,139	0.08%
2019/05/28	52.3	86.14	36	85.05	83.40	16.3	1,103	1.48%
2019/05/27	90	84.23	16	84.36	85.60	74	1,050	7.05%
2019/05/24	8	80.51	5	81.00	81.00	3	938	0.32%
2019/05/23	0	0.00	2	79.00	79.10	-2	893	-0.22%
2019/05/20	0	0.00	2	77.30	78.50	-2	866	-0.23%
2019/05/17	3	77.60	1	77.60	77.50	2	872	0.23%
2019/05/16	1	78.80	0	0.00	79.00	1	876	0.11%
2019/05/15	3	79.60	0	0.00	79.90	3	890	0.34%
2019/05/10	4	78.83	1	78.70	78.50	3	907	0.33%
2019/05/09	4	79.73	20	80.00	79.90	-16	907	-1.76%
2019/05/08	21	80.50	10	79.70	80.50	11	913	1.20%
2019/05/07	0	0.00	3	80.23	80.40	-3	931	-0.32%
2019/05/06	1.3	80.08	7	79.33	80.20	-5.7	933	-0.61%
2019/05/03	3.1	80.12	0	0.00	79.60	3.1	925	0.33%
2019/05/02	1.5	79.30	7	79.91	80.10	-5.5	899	-0.61%
2019/04/30	9	78.29	9	79.63	78.20	0	871	0.00%
2019/04/29	10.1	77.41	4	78.15	78.50	6.1	848	0.72%
2019/04/26	2	77.20	6	77.00	76.80	-4	833	-0.48%
2019/04/25	1	76.50	0	0.00	76.10	1	830	0.12%
2019/04/24	2.1	76.19	15	75.13	76.40	-12.9	825	-1.56%
2019/04/23	1	74.10	2	74.60	74.40	-1	830	-0.12%
2019/04/22	3	73.93	0	0.00	74.10	3	847	0.35%
2019/04/18	3	74.13	3	74.80	74.60	0	881	0.00%
2019/04/17	0	0.00	1	75.00	75.20	-1	921	-0.11%
2019/04/16	1	74.90	27	74.97	75.10	-26	959	-2.71%
2019/04/15	1	73.00	3	74.30	74.40	-2	988	-0.20%
2019/04/12	2	73.55	0	0.00	73.70	2	1,012	0.20%
2019/04/11	0	0.00	3	74.20	74.20	-3	1,042	-0.29%
2019/04/10	1.1	73.41	0	0.00	73.60	1.1	1,044	0.10%
2019/04/02	0	0.00	5	74.12	74.40	-5	1,233	-0.41%
2019/04/01	1.1	73.89	4	73.93	74.00	-2.9	1,244	-0.24%
2019/03/29	0	0.00	14	73.70	74.00	-14	1,264	-1.11%
2019/03/28	0	0.00	1	73.50	73.60	-1	1,281	-0.08%
2019/03/26	0	0.00	1	72.70	72.80	-1	1,282	-0.08%
2019/03/25	1	71.70	2	71.60	71.70	-1	1,276	-0.08%
2019/03/22	1	72.00	0	0.00	72.10	1	1,275	0.08%
2019/03/21	2	72.45	2	73.00	72.50	0	1,271	0.00%
2019/03/20	4	72.08	2	72.15	72.50	2	1,267	0.16%
2019/03/19	2	72.70	3	72.40	72.40	-1	1,261	-0.08%
2019/03/18	1	72.20	0	0.00	72.60	1	1,257	0.08%
2019/03/15	2	73.10	2.2	72.30	71.50	-0.2	1,251	-0.02%
2019/03/14	3	72.17	3	72.27	72.30	0	1,211	0.00%
2019/03/11	4	70.50	1	70.40	70.80	3	1,172	0.26%
2019/03/08	1.1	70.01	1	70.00	70.20	0.1	1,176	0.01%
2019/03/07	0	70.00	0	0.00	69.80	0	1,178	0.00%
2019/03/06	4	69.70	1	69.40	69.70	3	1,174	0.26%
2019/03/05	1	69.80	0	0.00	70.00	1	1,152	0.09%
2019/02/26	1	70.00	0	0.00	69.70	1	1,140	0.09%
2019/02/21	1	71.00	0	0.00	71.00	1	1,131	0.09%
2019/02/20	4	70.93	2	71.10	71.70	2	1,128	0.18%
2019/02/19	0	0.00	7	70.94	71.20	-7	1,128	-0.62%
2019/02/18	25	69.63	25	70.30	70.30	0	1,119	0.00%
2019/02/15	4	68.98	6	69.28	68.90	-2	1,109	-0.18%
2019/02/14	5.2	69.50	0	0.00	69.50	5.2	1,100	0.47%
2019/02/13	5	69.92	0	0.00	70.00	5	1,091	0.46%
2019/02/12	3	71.40	1	71.20	71.20	2	1,077	0.19%
2019/02/11	0	0.00	11	72.05	72.30	-11	1,067	-1.03%
2019/01/29	5	70.76	0	0.00	71.80	5	1,048	0.48%
2019/01/28	0	0.00	21	71.29	72.00	-21	1,034	-2.03%
2019/01/25	4	72.43	12	72.68	72.40	-8	1,016	-0.79%
2019/01/24	7	73.24	0	0.00	73.00	7	1,003	0.70%
2019/01/23	0	0.00	2	73.25	73.80	-2	994	-0.20%
2019/01/22	0	0.00	5	72.58	73.30	-5	995	-0.50%
2019/01/18	11	72.23	13	72.24	72.60	-2	1,006	-0.20%
2019/01/17	2.1	72.23	3	73.20	73.20	-0.9	1,000	-0.09%
2019/01/16	4	73.60	1	73.40	73.20	3	989	0.30%
2019/01/15	21	73.30	6	73.55	73.50	15	985	1.52%
2019/01/14	10	72.29	3	72.20	72.80	7	961	0.73%
2019/01/11	8	71.80	6	72.02	72.00	2	953	0.21%
2019/01/10	2	71.75	9	71.77	72.00	-7	937	-0.75%
2019/01/09	5	70.98	28	71.09	71.70	-23	937	-2.45%
2019/01/08	4	69.80	25	69.99	70.00	-21	891	-2.35%
2019/01/07	20	69.67	3	69.83	69.70	17	855	1.99%
2019/01/04	3	68.53	1	68.90	68.80	2	825	0.24%
2019/01/03	4	69.10	5	68.74	68.50	-1	810	-0.12%
2019/01/02	1	68.40	2	68.45	67.80	-1	769	-0.13%
2018/12/28	5	68.40	11	68.44	68.10	-6	757	-0.79%
2018/12/27	15	67.95	8	67.64	67.50	7	761	0.92%
2018/12/26	23	67.32	23	67.36	67.40	0	744	0.00%
2018/12/25	35	64.08	1,186	64.87	62.80	-1,151	669	-171.92%	大賣/鉅額交易
2018/12/24	7	69.07	4	69.25	69.00	3	575	0.52%
2018/12/22	3	69.03	3	69.27	68.20	0	561	0.00%
2018/12/21	1	66.00	14	66.10	67.30	-13	546	-2.38%
2018/12/20	4	65.30	0	0.00	65.40	4	533	0.75%
2018/12/17	1	65.90	2	66.15	65.90	-1	528	-0.19%
2018/12/14	1	65.00	0	0.00	65.10	1	526	0.19%
2018/12/13	0	0.00	1	65.60	65.90	-1	541	-0.18%
2018/12/12	1	65.30	0	0.00	65.30	1	545	0.18%
2018/12/04	4	65.20	2	65.20	65.00	2	541	0.37%
2018/12/03	2	65.50	1	65.60	65.20	1	540	0.19%
2018/11/29	0	0.00	1	65.90	65.80	-1	526	-0.19%
2018/11/26	2	65.50	0	0.00	66.00	2	529	0.38%
2018/11/22	0	0.00	4	65.70	65.60	-4	531	-0.75%
2018/11/21	0	0.00	2	64.80	65.40	-2	534	-0.37%
2018/11/19	0	0.00	1	66.00	66.00	-1	532	-0.19%
2018/11/14	2	65.40	4	65.50	65.40	-2	517	-0.39%
2018/11/12	0	0.00	1	65.00	65.20	-1	507	-0.20%
2018/11/09	0	0.00	1	65.00	65.10	-1	507	-0.20%
2018/11/08	2	64.50	4	64.65	64.80	-2	508	-0.39%
2018/11/06	4	64.25	0	0.00	64.20	4	518	0.77%
2018/11/05	0	0.00	4	64.00	64.30	-4	517	-0.77%
2018/10/30	1	61.90	1	62.00	62.00	0	522	0.00%
2018/10/29	8.1	62.33	2	61.80	61.90	6.1	518	1.17%
2018/10/26	2	62.30	1	63.80	62.90	1	509	0.20%
2018/10/25	3	63.50	2	63.60	63.50	1	502	0.20%
2018/10/23	1	63.80	0	0.00	63.90	1	506	0.20%
2018/10/22	1	63.90	1	64.50	64.30	0	502	0.00%
2018/10/19	8	63.60	0	0.00	65.50	8	502	1.59%
2018/10/17	3	64.00	0	0.00	64.00	3	501	0.60%
2018/10/16	2	65.15	0	0.00	64.70	2	490	0.41%
2018/10/12	0	0.00	1	65.70	65.90	-1	488	-0.20%
2018/10/11	0	0.00	4	66.00	65.70	-4	483	-0.83%
2018/10/08	1	67.70	2	67.75	67.90	-1	468	-0.21%
2018/10/05	100	67.49	0	0.00	67.20	100	470	21.25%
2018/10/04	1	67.80	1	68.00	67.60	0	457	0.00%
2018/10/02	4	67.58	2	67.10	67.60	2	448	0.45%
2018/09/28	0	0.00	2	66.90	67.00	-2	454	-0.44%
2018/09/27	0	0.00	16	66.58	66.90	-16	446	-3.58%
2018/09/25	1	66.00	0	0.00	66.00	1	445	0.22%
2018/09/21	2	65.70	1	66.10	65.70	1	459	0.22%
2018/09/20	0	0.00	0.1	65.90	65.70	-0.1	474	-0.02%
2018/09/19	0	0.00	7	65.93	66.50	-7	530	-1.32%
2018/09/18	2	64.15	0	0.00	64.20	2	569	0.35%
2018/09/13	1	64.00	0	0.00	64.00	1	616	0.16%
2018/09/11	5	63.94	0	0.00	63.80	5	644	0.78%
2018/09/07	1	65.90	1	65.80	65.60	0	653	0.00%
2018/09/05	2	66.00	5	65.96	65.90	-3	660	-0.45%
2018/09/03	2	65.60	1	65.50	65.70	1	661	0.15%
2018/08/31	1	65.30	1	65.00	65.20	0	662	0.00%
2018/08/30	1	65.30	0	0.00	65.00	1	666	0.15%
2018/08/29	1	65.00	0	0.00	65.00	1	676	0.15%
2018/08/21	2	63.80	0	0.00	63.80	2	699	0.29%
2018/08/17	4	63.60	1	63.30	63.40	3	706	0.42%
2018/08/16	0.1	63.70	0	0.00	63.30	0.1	706	0.01%
2018/08/15	7	63.80	0	0.00	63.70	7	703	0.99%
2018/08/14	5	64.14	3	64.03	64.10	2	705	0.28%
2018/08/10	1	65.50	0	0.00	65.50	1	705	0.14%
2018/08/09	0	0.00	2	65.70	65.50	-2	711	-0.28%
2018/08/08	1	66.00	0	0.00	66.10	1	719	0.14%
2018/08/06	3	66.93	0	0.00	66.60	3	725	0.41%
2018/08/03	3	65.97	1	65.90	66.30	2	726	0.28%
2018/08/02	0	0.00	1	65.50	65.50	-1	729	-0.14%
2018/08/01	3	65.43	0	0.00	65.40	3	729	0.41%
2018/07/31	1	65.30	0	0.00	65.40	1	730	0.14%
2018/07/27	0	0.00	1	65.60	65.60	-1	732	-0.14%
2018/07/24	2	64.90	1	64.90	65.40	1	734	0.14%
2018/07/18	0	0.00	2	65.80	65.80	-2	739	-0.27%
2018/07/17	11	64.60	0	0.00	64.50	11	741	1.48%
2018/07/16	1	65.00	0	0.00	65.00	1	745	0.13%
2018/07/13	6	64.55	0	0.00	64.70	6	751	0.80%
2018/07/12	3	63.17	0	0.00	63.70	3	772	0.39%
2018/07/11	1	63.20	0	0.00	63.30	1	794	0.13%
2018/07/09	3	63.03	0	0.00	63.10	3	820	0.37%
2018/07/06	8	63.55	0	0.00	63.20	8	819	0.98%
2018/07/05	1	63.70	23	63.93	63.80	-22	830	-2.65%
2018/07/04	1	64.00	20	63.61	63.80	-19	842	-2.26%
2018/07/03	5	64.66	0	0.00	64.00	5	852	0.59%
2018/07/02	4.1	65.80	0	0.00	65.40	4.1	850	0.48%
2018/06/29	9	66.10	0	0.00	66.30	9	841	1.07%
2018/06/28	18	66.16	0	0.00	66.00	18	826	2.18%
2018/06/27	3	71.47	11	71.40	71.30	-8	768	-1.04%
2018/06/22	2	72.40	0	0.00	72.00	2	692	0.29%
2018/06/21	0	0.00	1	72.50	72.60	-1	690	-0.14%
2018/06/20	1	71.90	0	0.00	72.10	1	680	0.15%
2018/06/19	0	0.00	1	71.80	71.90	-1	678	-0.15%
2018/06/15	1	71.90	7	72.00	71.40	-6	675	-0.89%
2018/06/14	0	0.00	3	72.00	71.50	-3	672	-0.45%
2018/06/13	0	0.00	6	71.80	71.60	-6	673	-0.89%
2018/06/12	201	70.91	1	71.20	71.10	200	698	28.64%	大買/鉅額交易
2018/06/07	0	0.00	2	71.80	71.70	-2	755	-0.26%
2018/06/06	0	0.00	5	71.62	71.80	-5	753	-0.66%
2018/06/05	2	71.25	0	0.00	70.90	2	744	0.27%
2018/06/04	200	71.50	10	71.60	71.30	190	742	25.60%	大買/鉅額交易
2018/06/01	0	0.00	2	71.40	71.20	-2	738	-0.27%
2018/05/30	0.1	70.40	0	0.00	70.40	0.1	728	0.01%
2018/05/29	2	70.60	0	0.00	71.00	2	723	0.28%
2018/05/28	0.3	70.90	4	70.90	70.90	-3.7	725	-0.52%
2018/05/24	200	70.64	0	0.00	70.50	200	732	27.31%	大買/鉅額交易
2018/05/22	0	0.00	47	70.60	70.60	-47	739	-6.36%
2018/05/21	0	0.00	2	70.20	70.10	-2	738	-0.27%
2018/05/16	0	0.00	5	69.30	69.10	-5	739	-0.68%
2018/05/15	2	70.20	3	70.33	70.00	-1	751	-0.13%
2018/05/14	0	0.00	6	70.08	70.40	-6	770	-0.78%
2018/05/11	5	69.80	0	0.00	69.90	5	775	0.64%
2018/05/10	1	69.50	1	69.20	69.40	0	776	0.00%
2018/05/09	2.3	68.73	1	68.90	68.70	1.3	776	0.16%
2018/05/07	5	68.10	0	0.00	68.10	5	803	0.62%
2018/05/04	8	68.20	0	0.00	68.10	8	814	0.98%
2018/05/03	1	68.50	0	0.00	68.50	1	834	0.12%
2018/04/30	19	68.21	10	68.20	68.60	9	858	1.05%
2018/04/27	215	68.43	1	68.70	68.20	214	864	24.75%	大買/鉅額交易
2018/04/26	301	69.08	0	0.00	68.70	301	867	34.70%	大買/鉅額交易
2018/04/25	0	0.00	1	69.40	69.20	-1	869	-0.12%
2018/04/24	3	68.07	0	0.00	68.90	3	880	0.34%
2018/04/23	11	68.60	0	0.00	68.50	11	881	1.25%
2018/04/20	201	68.83	0	0.00	68.90	201	883	22.75%	大買/鉅額交易
2018/04/19	1.2	68.02	4	68.70	68.90	-2.8	885	-0.32%
2018/04/18	20	67.75	0	0.00	67.50	20	881	2.27%
2018/04/17	7	68.49	0	0.00	68.40	7	863	0.81%
2018/04/16	8	69.54	3	69.60	69.50	5	853	0.59%
2018/04/13	13	70.11	0	0.00	70.20	13	854	1.52%
2018/04/12	4	70.48	0	0.00	71.10	4	847	0.47%
2018/04/11	4	70.60	6	70.60	70.60	-2	846	-0.24%
2018/04/10	2	70.80	0	0.00	71.10	2	829	0.24%
2018/04/09	3	71.20	26	71.10	71.00	-23	828	-2.77%
2018/04/03	5	71.60	1	71.60	71.60	4	825	0.48%
2018/04/02	0	0.00	148	71.80	72.20	-148	822	-18.00%	大賣/鉅額交易
2018/03/31	2	72.00	44	71.90	71.80	-42	814	-5.16%
2018/03/30	0.3	72.30	16	72.06	72.10	-15.7	811	-1.93%
2018/03/29	0	0.00	13	71.79	71.90	-13	808	-1.61%
2018/03/28	0	0.00	23	71.74	71.70	-23	803	-2.86%
2018/03/27	1	72.10	105	72.30	72.20	-104	796	-13.06%	大賣/鉅額交易
2018/03/26	0	0.00	2	72.60	72.10	-2	788	-0.25%
2018/03/23	5	72.66	2	72.80	72.70	3	784	0.38%
2018/03/22	3	72.87	104	72.92	73.30	-101	776	-13.02%	大賣/鉅額交易
2018/03/21	0	0.00	6	73.65	73.20	-6	766	-0.78%
2018/03/19	0	0.00	6	73.62	73.90	-6	775	-0.77%
2018/03/16	3	72.97	6	73.33	73.10	-3	764	-0.39%
2018/03/15	14	74.09	4	74.10	73.80	10	736	1.36%
2018/03/14	27	74.31	9	74.09	74.00	18	724	2.48%
2018/03/13	1	73.20	4	73.20	73.40	-3	702	-0.43%
2018/03/12	0	0.00	1	71.70	71.90	-1	682	-0.15%
2018/03/08	2	71.20	0	0.00	71.00	2	699	0.29%
2018/03/05	1	71.00	0	0.00	71.00	1	704	0.14%
2018/02/27	2	71.80	5	71.34	71.90	-3	705	-0.42%
2018/02/26	4	71.90	3	71.87	72.00	1	702	0.14%
2018/02/23	2	71.10	1	71.60	71.80	1	697	0.14%
2018/02/22	1	71.50	2	71.40	71.50	-1	703	-0.14%
2018/02/21	1	70.60	1	70.80	70.70	0	706	0.00%
2018/02/12	1	69.50	2	69.95	69.60	-1	722	-0.14%
2018/02/09	2	69.60	0	0.00	70.20	2	723	0.28%
2018/02/08	0	0.00	2	70.60	70.80	-2	719	-0.28%
2018/02/06	2	68.45	6	68.53	69.20	-4	701	-0.57%
2018/02/05	1	71.30	1	71.20	70.90	0	679	0.00%
2018/02/01	0	0.00	1.6	71.80	71.80	-1.6	674	-0.24%
2018/01/31	8	70.21	3	72.10	72.60	5	670	0.75%
2018/01/30	8	71.23	25	72.00	70.90	-17	654	-2.60%
2018/01/29	5	73.24	2.2	73.28	72.60	2.8	653	0.43%
2018/01/26	1	72.70	4	72.15	72.70	-3	656	-0.46%
2018/01/25	1	71.40	3	71.50	71.10	-2	638	-0.31%
2018/01/24	1	70.50	24	70.58	70.50	-23	619	-3.71%
2018/01/19	1	69.90	0	0.00	70.00	1	597	0.17%
2018/01/18	1.2	70.62	24	70.58	70.40	-22.8	593	-3.84%
2018/01/17	3	70.33	4	70.35	70.40	-1	579	-0.17%
2018/01/11	7	69.20	2	69.20	69.00	5	588	0.85%
2018/01/10	2	69.55	1	69.50	69.40	1	585	0.17%
2018/01/09	0	0.00	1	69.80	69.30	-1	581	-0.17%
2018/01/08	0	0.00	10	70.70	70.40	-10	583	-1.71%
2018/01/05	27	70.21	0	0.00	70.20	27	596	4.53%
2018/01/04	22	70.44	0	0.00	70.20	22	612	3.59%
2018/01/03	0	0.00	6	70.47	70.50	-6	646	-0.93%
2018/01/02	1	70.10	1	70.10	70.10	0	649	0.00%