世界 (5347)-台新-建北券商分點個股進出

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

世界

(5347)

可現股當沖

股價
92.1
漲跌
▲0.4
漲幅
+0.44%
成交量
10,487張
產業
上櫃半導體類股▼0.06%
1111人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

世界 (5347)籌碼相關－台新-建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

台新-建北券商分點個股進出
台新-建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
2024/11/22	1	92.40	0	0.00	92.10	1	9,219	0.01%
2024/11/21	10	90.67	12	91.00	91.70	-2	9,147	-0.02%
2024/11/20	13.1	90.38	4	90.55	89.90	9.1	8,959	0.10%
2024/11/19	8	91.05	10	91.40	90.70	-2	8,852	-0.02%
2024/11/18	12	92.08	12.1	93.27	91.10	-0.1	8,790	0.00%
2024/11/15	3	91.50	39	92.48	90.90	-36	8,861	-0.41%
2024/11/14	0	0.00	7	91.66	89.90	-7	8,850	-0.08%
2024/11/13	6.5	92.76	1	92.40	92.40	5.5	8,770	0.06%
2024/11/12	1.2	92.63	3	93.97	94.20	-1.8	8,737	-0.02%
2024/11/11	2	94.50	13	95.03	93.80	-11	8,691	-0.13%
2024/11/08	9.3	95.07	2	95.65	94.30	7.3	8,717	0.08%
2024/11/07	1.1	94.02	0	0.00	94.30	1.1	8,757	0.01%
2024/11/06	20	92.14	22	92.65	92.40	-2	8,783	-0.02%
2024/11/05	4.3	94.29	7.2	93.75	93.60	-3	8,768	-0.03%
2024/11/04	1.5	92.63	1.8	94.29	93.20	-0.3	8,997	0.00%
2024/11/01	13	92.02	524.6	94.89	95.00	-511.6	9,208	-5.56%	大賣/鉅額交易
2024/10/30	1.1	95.71	0	0.00	96.50	1.1	8,943	0.01%
2024/10/29	0.5	97.80	1	97.60	97.10	-0.6	9,011	-0.01%
2024/10/28	2	98.95	0	0.00	98.60	2	9,166	0.02%
2024/10/25	3.1	99.11	4	98.98	99.00	-0.9	9,393	-0.01%
2024/10/24	0.1	98.50	0.1	98.70	97.90	0	9,448	0.00%
2024/10/23	5.2	97.95	4	98.45	98.00	1.2	9,627	0.01%
2024/10/22	3	98.57	1	99.10	99.00	2	9,674	0.02%
2024/10/21	6.1	99.08	4	99.40	100.50	2.1	9,799	0.02%
2024/10/18	62.6	100.43	8	98.71	98.20	54.6	9,847	0.55%
2024/10/16	1.5	101.33	0	0.00	101.00	1.5	9,932	0.02%
2024/10/15	3.7	102.36	7	102.36	102.00	-3.4	10,101	-0.03%
2024/10/14	5.3	101.52	0.3	102.00	101.50	5	10,168	0.05%
2024/10/11	5	104.30	10	105.00	102.00	-5	10,511	-0.05%
2024/10/09	23	104.00	13.2	102.73	102.50	9.8	10,472	0.09%
2024/10/08	2.5	99.88	0	0.00	101.50	2.5	10,506	0.02%
2024/10/07	1.5	99.87	1	100.50	100.50	0.5	10,687	0.00%
2024/10/04	0.1	101.45	1	101.00	100.00	-0.9	10,844	-0.01%
2024/10/01	0.1	102.50	0	0.00	105.00	0.1	11,201	0.00%
2024/09/30	1	104.50	3	103.50	103.50	-2	11,804	-0.02%
2024/09/27	10.1	104.01	1	106.00	103.00	9.1	12,324	0.07%
2024/09/26	0.1	106.43	0	0.00	105.00	0.1	13,056	0.00%
2024/09/25	1.2	107.09	0	108.50	106.50	1.2	13,804	0.01%
2024/09/24	2	107.25	2	107.00	107.00	0	14,237	0.00%
2024/09/23	3	111.00	0	0.00	108.00	3	14,284	0.02%
2024/09/20	51	107.04	51	107.04	106.50	0	14,258	0.00%
2024/09/19	274.1	108.35	274	107.35	107.00	0.1	14,191	0.00%	大買/大賣/
2024/09/18	0.1	107.50	0	0.00	101.00	0.1	14,142	0.00%
2024/09/16	0	0.00	0.1	107.50	106.50	-0.1	14,239	0.00%
2024/09/13	1.1	105.00	0	0.00	105.00	1.1	14,473	0.01%
2024/09/12	2	108.24	0.1	111.50	106.00	1.9	14,673	0.01%
2024/09/11	0	0.00	2	109.00	109.00	-2	14,867	-0.01%
2024/09/10	4	110.13	7	109.50	107.50	-3	14,845	-0.02%
2024/09/09	8.1	114.82	7	113.64	113.50	1.1	15,000	0.01%
2024/09/06	1	119.00	0.1	119.50	118.00	1	15,265	0.01%
2024/09/05	6	119.67	6	120.00	118.50	0	15,716	0.00%
2024/09/04	2	121.25	5.6	120.52	121.00	-3.6	16,108	-0.02%
2024/09/03	16	123.47	15	122.17	120.50	1	16,461	0.01%
2024/09/02	2.2	123.77	1	123.50	125.00	1.2	17,478	0.01%
2024/08/30	0	0.00	2	122.50	123.00	-2	17,792	-0.01%
2024/08/29	0.6	120.00	0	0.00	122.00	0.6	18,353	0.00%
2024/08/27	0	0.00	2	121.75	122.50	-2	19,596	-0.01%
2024/08/26	12	119.75	6	119.00	119.00	6	20,056	0.03%
2024/08/23	11.2	118.39	20.1	120.50	122.00	-8.9	20,164	-0.04%
2024/08/22	1.1	118.50	1	119.50	118.50	0.1	20,209	0.00%
2024/08/21	14	120.32	6.6	119.10	119.00	7.4	20,275	0.04%
2024/08/20	10.3	127.00	15.2	125.97	124.50	-4.9	20,283	-0.02%
2024/08/19	5.8	125.28	16.1	124.11	126.00	-10.3	20,286	-0.05%
2024/08/16	0	0.00	1.1	120.41	119.50	-1.1	20,113	-0.01%
2024/08/14	9	119.72	7	119.00	119.00	2	20,398	0.01%
2024/08/13	10	120.00	22	120.45	119.50	-12	20,659	-0.06%
2024/08/12	2	119.00	4.4	120.64	120.50	-2.4	20,703	-0.01%
2024/08/09	11.2	119.04	6	119.17	118.50	5.2	20,649	0.03%
2024/08/08	1.1	117.41	0	0.00	117.00	1.1	20,653	0.01%
2024/08/07	14	119.04	12	119.00	119.00	2	20,713	0.01%
2024/08/06	32.4	118.33	15	117.90	119.00	17.4	20,653	0.08%
2024/08/05	39	112.22	71	114.32	117.50	-32	20,534	-0.16%
2024/08/02	51	116.98	35	117.34	117.50	16	20,317	0.08%
2024/08/01	12	119.29	16	119.72	118.00	-4	20,323	-0.02%
2024/07/31	13.1	115.00	8.1	115.88	116.50	5.1	20,485	0.02%
2024/07/30	4	116.00	6	116.67	120.00	-2	21,139	-0.01%
2024/07/29	2	115.00	2	113.75	114.50	0	21,089	0.00%
2024/07/26	23	110.96	23	111.24	112.50	0	21,301	0.00%
2024/07/23	4	116.88	5	115.50	115.50	-1	21,139	0.00%
2024/07/22	4.1	116.63	7	117.21	115.50	-2.9	21,076	-0.01%
2024/07/19	6	117.50	6	118.00	118.50	0	21,110	0.00%
2024/07/18	3	118.17	8	118.13	120.50	-5	21,011	-0.02%
2024/07/17	7	120.36	0.3	120.59	121.00	6.7	20,969	0.03%
2024/07/16	7	120.29	10	118.95	119.50	-3	21,091	-0.01%
2024/07/15	10	120.35	21	121.17	122.50	-11	20,989	-0.05%
2024/07/12	10.1	118.25	14	117.43	121.50	-3.9	20,982	-0.02%
2024/07/11	20	123.13	28.1	122.45	122.50	-8.1	20,766	-0.04%
2024/07/10	24	124.23	6	123.58	122.00	18	20,855	0.09%
2024/07/09	14.5	124.14	15	123.50	123.00	-0.5	20,792	0.00%
2024/07/08	50.2	124.37	51	123.31	123.00	-0.8	20,678	0.00%
2024/07/05	42.1	126.06	40	126.54	124.50	2.1	20,500	0.01%
2024/07/04	43.1	123.24	26	123.62	120.50	17.1	20,178	0.08%
2024/07/03	99.6	138.89	89.4	133.90	131.00	10.2	19,570	0.05%
2024/07/02	44.4	143.56	47.4	143.00	142.00	-3	19,054	-0.02%
2024/07/01	14	138.90	8.4	140.32	142.00	5.7	18,310	0.03%
2024/06/28	31.5	124.21	34.7	124.20	129.50	-3.2	17,611	-0.02%
2024/06/27	4.5	117.83	4	117.50	118.00	0.5	17,410	0.00%
2024/06/26	3.3	120.46	1	120.50	121.50	2.3	17,396	0.01%
2024/06/25	5	119.50	5.4	119.13	118.50	-0.4	17,422	0.00%
2024/06/24	12	120.83	6.7	120.40	121.50	5.3	17,530	0.03%
2024/06/21	9.1	122.06	7	122.36	122.50	2.1	17,539	0.01%
2024/06/20	14.1	126.65	10.5	126.62	126.50	3.6	17,736	0.02%
2024/06/19	15.2	124.53	13.1	124.81	127.00	2.2	17,780	0.01%
2024/06/18	30	118.35	31.9	118.43	121.50	-1.9	18,085	-0.01%
2024/06/17	5.1	111.61	1	111.50	111.00	4.1	18,598	0.02%
2024/06/14	10	112.70	13	110.00	110.00	-3	18,850	-0.02%
2024/06/13	20	117.35	24.2	117.68	114.50	-4.2	18,851	-0.02%
2024/06/12	54	111.40	58.3	112.98	115.50	-4.3	18,704	-0.02%
2024/06/11	44.1	109.08	45.3	110.21	112.50	-1.2	19,188	-0.01%
2024/06/07	88	108.22	48	109.00	111.00	40	19,416	0.21%
2024/06/06	281	99.61	342	101.79	105.50	-61	18,899	-0.32%	大買/大賣/
2024/06/04	1	100.50	4.1	103.26	103.00	-3.1	18,149	-0.02%
2024/06/03	16.5	102.45	6	102.92	103.50	10.5	17,826	0.06%
2024/05/31	57	106.51	64	106.78	107.50	-7	17,224	-0.04%
2024/05/30	105	104.75	128	105.17	106.50	-23	16,598	-0.14%	大買/大賣/
2024/05/29	81	106.16	60	102.26	101.00	21	16,069	0.13%
2024/05/28	4	100.08	8.2	100.00	99.90	-4.2	15,609	-0.03%
2024/05/27	3	102.83	2	102.00	101.00	1	15,556	0.01%
2024/05/24	1	98.50	6	99.67	100.50	-5	15,545	-0.03%
2024/05/23	0.2	101.00	1.1	101.45	101.00	-0.9	15,493	-0.01%
2024/05/22	9.2	101.08	5	101.50	101.00	4.2	15,393	0.03%
2024/05/21	3.1	98.87	6	98.33	98.90	-2.9	15,219	-0.02%
2024/05/20	2	97.60	2	98.35	98.90	0	15,157	0.00%
2024/05/17	0	0.00	8.2	97.68	98.20	-8.2	15,014	-0.05%
2024/05/16	8.1	95.64	1.4	94.83	96.00	6.7	14,829	0.04%
2024/05/15	5	93.00	1	92.20	92.10	4	14,586	0.03%
2024/05/10	0	0.00	1.3	90.79	92.00	-1.3	14,685	-0.01%
2024/05/09	2	89.35	4	90.23	89.10	-2	14,594	-0.01%
2024/05/08	0	0.00	3	91.53	91.00	-3	14,585	-0.02%
2024/05/07	6	92.75	1	92.00	93.20	5	14,477	0.03%
2024/05/06	1	92.20	1.7	92.12	92.10	-0.7	14,391	0.00%
2024/05/03	5.7	92.40	2	91.95	92.80	3.7	14,275	0.03%
2024/05/02	1	93.80	40.1	93.31	93.90	-39.1	14,054	-0.28%
2024/04/30	11.7	86.56	1	87.30	86.00	10.7	13,191	0.08%
2024/04/29	5.3	86.00	33	87.29	88.60	-27.7	13,068	-0.21%
2024/04/25	0	0.00	1	83.50	83.30	-1	13,003	-0.01%
2024/04/24	0	0.00	4.1	84.95	85.40	-4.1	13,050	-0.03%
2024/04/23	3	82.00	1.3	81.99	82.30	1.7	12,963	0.01%
2024/04/22	1.5	81.15	1	81.70	81.20	0.5	12,978	0.00%
2024/04/19	7.9	82.24	4	82.28	81.20	3.9	12,842	0.03%
2024/04/18	1	85.40	2	85.75	86.30	-1	12,613	-0.01%
2024/04/17	0	0.00	1	84.20	84.70	-1	12,497	-0.01%
2024/04/16	1	82.90	5.5	83.08	83.10	-4.5	12,400	-0.04%
2024/04/15	7.5	85.52	0	0.00	84.90	7.5	12,279	0.06%
2024/04/12	4.1	87.80	7	88.09	87.70	-2.9	12,146	-0.02%
2024/04/11	2	87.15	6	87.23	88.00	-4	12,086	-0.03%
2024/04/10	1	87.10	0	0.00	86.90	1	11,971	0.01%
2024/04/09	1	87.60	1	87.00	87.10	0	11,937	0.00%
2024/04/08	16.1	85.87	15	85.65	86.10	1.1	11,879	0.01%
2024/04/03	7	84.86	1	84.90	85.00	6	11,878	0.05%
2024/04/02	3	85.00	1	85.30	84.80	2	11,948	0.02%
2024/04/01	1	85.00	0	0.00	84.60	1	12,193	0.01%
2024/03/29	9	84.18	11	85.20	85.50	-2	12,083	-0.02%
2024/03/28	3.1	85.72	76	85.99	84.80	-72.9	11,766	-0.62%
2024/03/27	12	85.40	40.1	85.56	86.20	-28.1	11,713	-0.24%
2024/03/26	9	84.89	9	85.52	85.10	0	11,645	0.00%
2024/03/25	2.9	86.82	3	86.53	86.30	-0.2	11,427	0.00%
2024/03/22	20.4	89.05	25.2	88.59	87.90	-4.9	11,365	-0.04%
2024/03/21	30	90.15	8.2	90.40	89.80	21.8	10,946	0.20%
2024/03/20	51.1	89.53	52	89.86	89.70	-1	10,714	-0.01%
2024/03/19	50	89.81	21.1	88.88	90.80	29	10,121	0.29%
2024/03/18	73	84.84	6.6	85.50	84.80	66.5	9,386	0.71%
2024/03/15	47.1	83.43	9.1	83.33	83.90	38	9,116	0.42%
2024/03/14	56	82.51	18.1	82.04	82.40	37.9	8,838	0.43%
2024/03/13	36.3	83.43	54.2	83.92	82.70	-17.9	8,627	-0.21%
2024/03/12	13.7	80.00	21	78.58	81.20	-7.3	7,739	-0.09%
2024/03/11	2.2	73.33	1	73.80	73.90	1.2	7,115	0.02%
2024/03/08	1	76.00	10	75.02	74.20	-9	7,449	-0.12%
2024/03/07	5.2	73.24	7	73.09	73.10	-1.8	7,395	-0.02%
2024/03/06	1.3	72.12	0	0.00	72.80	1.3	7,738	0.02%
2024/03/05	1	72.60	0.2	72.90	72.60	0.9	8,252	0.01%
2024/03/04	0	0.00	1	73.50	73.50	-1	8,703	-0.01%
2024/03/01	3	72.50	1.2	73.19	72.60	1.9	9,179	0.02%
2024/02/29	1.5	71.63	15	71.65	72.20	-13.5	9,902	-0.14%
2024/02/27	1	72.40	1	73.00	72.00	0	10,878	0.00%
2024/02/26	5	72.62	0	0.00	72.20	5	11,785	0.04%
2024/02/23	1	73.30	3.5	73.43	72.90	-2.5	12,337	-0.02%
2024/02/22	4	73.85	0	0.00	73.80	4	12,910	0.03%
2024/02/21	1.1	73.80	0	0.00	73.50	1.1	13,364	0.01%
2024/02/20	2	74.70	0	0.00	74.30	2	13,533	0.01%
2024/02/19	0	0.00	6.2	74.93	75.30	-6.2	13,646	-0.05%
2024/02/16	4.1	74.91	4	74.75	74.80	0.1	13,746	0.00%
2024/02/15	0	0.00	1	73.32	73.90	-1	13,852	-0.01%
2024/02/05	3	72.97	3.2	73.29	73.50	-0.2	13,811	0.00%
2024/02/02	14.5	73.21	68	72.76	72.60	-53.5	13,767	-0.39%
2024/02/01	1	72.50	0	0.00	72.50	1	14,010	0.01%
2024/01/31	0	0.00	2.2	73.21	73.50	-2.2	14,280	-0.02%
2024/01/30	2.2	73.53	0	0.00	73.10	2.2	14,228	0.02%
2024/01/29	4	74.58	1.1	74.52	74.70	2.9	14,265	0.02%
2024/01/26	0.8	75.00	1	75.90	74.80	-0.2	14,319	0.00%
2024/01/25	0	0.00	3	76.10	76.30	-3	14,328	-0.02%
2024/01/24	1	75.20	3	74.83	75.00	-2	14,305	-0.01%
2024/01/23	0.2	74.70	2	74.30	74.90	-1.8	14,351	-0.01%
2024/01/22	3.2	74.09	1	74.60	73.50	2.2	14,345	0.02%
2024/01/19	6	74.72	11	75.01	74.40	-5	14,281	-0.03%
2024/01/18	5	73.38	4	73.45	72.70	1	14,140	0.01%
2024/01/17	7	73.64	1	73.10	73.90	6	14,076	0.04%
2024/01/16	7.5	76.04	2	76.30	76.00	5.5	13,957	0.04%
2024/01/12	9.2	77.96	5.1	77.93	77.50	4.1	13,946	0.03%
2024/01/11	0	0.00	3	79.20	79.40	-3	13,921	-0.02%
2024/01/10	1	78.90	2	79.00	79.10	-1	14,007	-0.01%
2024/01/09	2	78.80	4	78.70	78.60	-2	14,064	-0.01%
2024/01/08	1	78.30	2	79.00	78.10	-1	14,142	-0.01%
2024/01/05	0	0.00	1	79.30	78.60	-1	14,333	-0.01%
2024/01/04	1	78.20	0	0.00	78.50	1	14,439	0.01%
2024/01/03	3.1	78.31	0	0.00	78.30	3.1	14,488	0.02%
2024/01/02	4.3	80.04	0	0.00	79.70	4.3	14,447	0.03%
2023/12/29	4	81.35	5	81.44	81.50	-1	14,443	-0.01%
2023/12/28	8	81.08	15	80.93	81.10	-7	14,403	-0.05%
2023/12/27	10	80.39	4.5	80.32	81.00	5.5	14,295	0.04%
2023/12/26	0	0.00	6	78.42	78.50	-6	14,049	-0.04%
2023/12/25	2	78.20	0	0.00	78.00	2	14,090	0.01%
2023/12/21	3	77.40	0	0.00	77.40	3	14,130	0.02%
2023/12/20	2	77.80	0	0.00	78.20	2	14,140	0.01%
2023/12/19	19.2	76.95	19.5	77.29	77.20	-0.3	14,108	0.00%
2023/12/18	0	0.00	10	78.88	78.90	-10	13,998	-0.07%
2023/12/15	0	79.70	4	79.83	79.80	-4	13,984	-0.03%
2023/12/14	1	79.70	1	79.30	80.00	0	13,921	0.00%
2023/12/13	7	79.57	2	79.90	79.40	5	13,861	0.04%
2023/12/12	2.2	79.30	26	78.85	79.60	-23.9	13,775	-0.17%
2023/12/11	3	78.60	8.4	78.48	78.60	-5.4	13,729	-0.04%
2023/12/08	2	78.70	3	78.67	78.70	-1	13,717	-0.01%
2023/12/07	6	77.77	0	0.00	77.70	6	13,677	0.04%
2023/12/06	8.5	78.18	13	78.61	77.50	-4.6	13,573	-0.03%
2023/12/05	25	78.12	0	0.00	77.80	25	13,430	0.19%
2023/12/04	9	81.02	16	80.99	80.90	-7	13,054	-0.05%
2023/12/01	19.4	78.55	6	78.93	78.90	13.4	12,759	0.11%
2023/11/30	29	80.42	2	80.00	79.80	27	12,367	0.22%
2023/11/29	3	80.63	9	80.77	79.50	-6	11,940	-0.05%
2023/11/28	22	80.10	1	80.00	79.10	21	11,527	0.18%
2023/11/27	35.3	82.16	34	82.13	79.70	1.3	11,025	0.01%
2023/11/24	8.1	86.36	89.4	85.82	85.50	-81.3	10,300	-0.79%
2023/11/23	67	83.52	45	83.92	83.40	22	9,265	0.24%
2023/11/22	25	79.74	44	81.16	81.10	-19	8,342	-0.23%
2023/11/21	65.1	79.62	34	79.55	78.70	31.1	7,853	0.40%
2023/11/20	12	77.59	13.5	77.63	78.00	-1.5	7,333	-0.02%
2023/11/17	1	74.00	2	73.95	73.80	-1	6,902	-0.01%
2023/11/16	2	72.30	6	72.42	72.90	-4	6,770	-0.06%
2023/11/15	2	71.25	5	71.50	71.60	-3	6,740	-0.04%
2023/11/14	19	69.33	2	70.70	71.20	17	6,718	0.25%
2023/11/13	8	68.60	13	68.85	68.90	-5	6,563	-0.08%
2023/11/10	2	68.10	8	67.69	68.10	-6	6,522	-0.09%
2023/11/09	11.7	68.09	46	67.83	67.50	-34.3	6,437	-0.53%
2023/11/08	11	69.20	5	69.52	69.70	6	6,160	0.10%
2023/11/07	3	72.80	1	73.20	72.70	2	5,856	0.03%
2023/11/06	3	73.13	3.5	73.16	73.10	-0.5	5,914	-0.01%
2023/11/03	3	71.73	2	71.80	72.20	1	5,838	0.02%
2023/11/02	0	0.00	18	72.68	72.90	-18	5,827	-0.31%
2023/11/01	0	0.00	16.3	71.59	71.60	-16.3	5,822	-0.28%
2023/10/31	29	70.35	15	70.34	70.10	14	5,846	0.24%
2023/10/30	10.2	70.87	8	71.28	70.40	2.2	5,916	0.04%
2023/10/27	6	71.97	3	71.70	71.80	3	5,922	0.05%
2023/10/26	3.9	71.77	1	71.30	71.30	2.9	5,970	0.05%
2023/10/25	10.1	73.00	26	74.40	74.40	-15.9	5,918	-0.27%
2023/10/24	1	72.80	0	0.00	72.80	1	5,896	0.02%
2023/10/23	1	73.10	0	0.00	73.00	1	5,894	0.02%
2023/10/20	7	73.23	0	0.00	73.60	7	5,910	0.12%
2023/10/19	3	74.57	1	74.00	74.50	2	5,914	0.03%
2023/10/18	28	73.56	0	0.00	74.00	28	5,959	0.47%
2023/10/17	3	75.00	26	75.00	74.50	-23	5,934	-0.39%
2023/10/16	82	73.84	2	75.20	72.70	80	5,903	1.36%
2023/10/13	6	75.82	6	74.40	75.40	0	5,828	0.00%
2023/10/12	5.2	73.25	106	72.42	74.20	-100.8	5,629	-1.79%	大賣/
2023/10/11	0	0.00	2	70.95	70.80	-2	5,533	-0.04%
2023/10/06	101	71.09	0	0.00	70.70	101	5,485	1.84%	大買/鉅額交易
2023/10/05	5.2	71.22	20	71.80	71.90	-14.8	5,494	-0.27%
2023/10/04	0	0.00	1	69.60	70.00	-1	5,403	-0.02%
2023/09/27	1.1	67.79	1	67.40	67.80	0.1	5,594	0.00%
2023/09/26	3.2	69.08	1	68.10	68.00	2.2	5,588	0.04%
2023/09/25	1	69.60	0	0.00	69.50	1	5,608	0.02%
2023/09/22	1.2	68.79	0	0.00	69.00	1.2	5,638	0.02%
2023/09/20	0.2	70.00	0	0.00	69.30	0.2	5,655	0.00%
2023/09/19	0.2	70.60	0	0.00	70.40	0.2	5,661	0.00%
2023/09/18	0.3	71.44	0	0.00	71.20	0.3	5,684	0.01%
2023/09/15	10	71.80	0	0.00	72.00	10	5,699	0.18%
2023/09/14	0	0.00	40	71.80	71.80	-40	5,719	-0.70%
2023/09/13	41	71.65	0	0.00	71.40	41	5,692	0.72%
2023/09/12	3	70.93	5	70.24	71.30	-2	5,705	-0.04%
2023/09/11	3	68.60	0	0.00	68.90	3	5,652	0.05%
2023/09/08	1	69.20	0	0.00	69.20	1	5,650	0.02%
2023/09/07	2	70.35	0	0.00	69.90	2	5,671	0.04%
2023/09/06	1	70.30	0	0.00	70.30	1	5,635	0.02%
2023/09/05	1	70.20	0	0.00	70.50	1	5,616	0.02%
2023/09/04	2	70.65	1	70.60	70.80	1	5,597	0.02%
2023/09/01	2	69.85	2	69.90	69.60	0	5,535	0.00%
2023/08/31	0.2	68.80	0	0.00	68.30	0.2	5,478	0.00%
2023/08/30	0	0.00	3	69.60	69.20	-3	5,435	-0.06%
2023/08/29	3	68.20	0	0.00	68.50	3	5,443	0.06%
2023/08/28	1	68.70	6	69.00	68.30	-5	5,436	-0.09%
2023/08/25	4	67.28	40	67.20	67.80	-36	5,384	-0.67%
2023/08/24	10	69.00	0.6	69.20	68.80	9.4	5,302	0.18%
2023/08/23	20	68.60	0	0.00	68.40	20	5,261	0.38%
2023/08/22	4	68.43	0	0.00	68.50	4	5,304	0.08%
2023/08/21	7.8	69.51	1	68.40	68.70	6.8	5,228	0.13%
2023/08/18	0	0.00	1	70.50	70.40	-1	5,102	-0.02%
2023/08/17	1	71.20	0	0.00	71.30	1	4,993	0.02%
2023/08/16	1	71.50	0	0.00	71.20	1	4,970	0.02%
2023/08/11	1.1	72.91	0	0.00	72.60	1.1	4,947	0.02%
2023/08/10	2	73.00	0	0.00	74.00	2	4,956	0.04%
2023/08/09	0	0.00	1	74.50	74.30	-1	4,846	-0.02%
2023/08/08	1.1	74.85	0	0.00	74.60	1.1	4,848	0.02%
2023/08/07	0.5	75.00	0	0.00	75.80	0.5	4,785	0.01%
2023/08/04	2	75.55	2	75.60	75.50	0	4,756	0.00%
2023/08/02	2	76.15	2	76.55	75.70	0	4,685	0.00%
2023/08/01	11	78.61	51	78.59	78.40	-40	4,539	-0.88%
2023/07/31	2	77.60	2	77.25	77.30	0	4,481	0.00%
2023/07/28	10	76.90	0	0.00	77.20	10	4,496	0.22%
2023/07/27	2	76.45	0	0.00	76.70	2	4,521	0.04%
2023/07/26	14.2	76.34	0	0.00	75.60	14.2	4,515	0.31%
2023/07/25	11	76.80	0	0.00	77.00	11	4,505	0.24%
2023/07/24	30.1	77.14	0	0.00	77.60	30.1	4,472	0.67%
2023/07/21	3	78.17	1	77.30	78.00	2	4,464	0.04%
2023/07/19	1.2	80.53	1	80.20	80.00	0.2	4,371	0.00%
2023/07/18	0	0.00	1	81.10	80.80	-1	4,387	-0.02%
2023/07/17	0.1	81.90	0	0.00	81.30	0.1	4,426	0.00%
2023/07/14	2	81.20	0	0.00	80.80	2	4,500	0.04%
2023/07/13	2.1	79.85	2	79.30	79.70	0.1	4,465	0.00%
2023/07/12	7.1	80.13	5	80.10	80.00	2.1	4,442	0.05%
2023/07/10	8	80.83	3	80.00	80.00	5	4,428	0.11%
2023/07/07	7.1	81.53	5	80.80	80.50	2.1	4,407	0.05%
2023/07/06	7.1	82.42	5	82.80	83.50	2.1	4,317	0.05%
2023/07/05	2	84.60	4	84.15	83.70	-2	4,229	-0.05%
2023/07/04	2.1	88.29	0	0.00	88.30	2.1	4,126	0.05%
2023/06/30	2	86.45	5	88.10	88.00	-3	4,064	-0.07%
2023/06/28	1	87.50	0	0.00	86.20	1	4,087	0.02%
2023/06/27	7	87.47	0	0.00	87.00	7	4,096	0.17%
2023/06/26	25.2	87.72	0	0.00	87.00	25.2	4,165	0.60%
2023/06/21	0.2	89.40	0	0.00	88.20	0.2	4,186	0.00%
2023/06/20	2.6	88.22	0	0.00	88.10	2.6	4,293	0.06%
2023/06/19	0.6	89.80	0	0.00	89.30	0.6	4,273	0.01%
2023/06/16	3	90.90	0	0.00	90.30	3	4,285	0.07%
2023/06/15	0	0.00	3	93.10	92.90	-3	4,260	-0.07%
2023/06/13	0	0.00	1	93.20	92.50	-1	4,360	-0.02%
2023/06/09	1	93.10	0	0.00	93.40	1	4,346	0.02%
2023/06/08	0	0.00	3	93.00	93.00	-3	4,341	-0.07%
2023/06/07	0	0.00	1	94.60	94.80	-1	4,381	-0.02%
2023/06/06	2	91.10	0	0.00	91.30	2	4,377	0.05%
2023/06/05	0	0.00	1	93.00	92.70	-1	4,373	-0.02%
2023/06/01	0.6	91.50	1	92.30	91.60	-0.4	4,368	-0.01%
2023/05/31	1	92.90	0	0.00	92.90	1	4,405	0.02%
2023/05/30	1	93.40	0	0.00	93.80	1	4,393	0.02%
2023/05/29	0	0.00	1	95.00	94.10	-1	4,419	-0.02%
2023/05/26	0	0.00	5	92.30	92.80	-5	4,503	-0.11%
2023/05/25	1	90.50	1	90.20	90.40	0	4,492	0.00%
2023/05/24	2	90.70	2	90.00	90.20	0	4,683	0.00%
2023/05/23	1.1	90.20	0	0.00	90.00	1.1	4,803	0.02%
2023/05/19	7	89.96	0	0.00	89.80	7	4,853	0.14%
2023/05/18	0	0.00	8	91.60	90.80	-8	4,914	-0.16%
2023/05/17	3	89.90	0	0.00	90.20	3	5,066	0.06%
2023/05/16	5	90.90	0	0.00	90.30	5	5,100	0.10%
2023/05/11	0.5	89.60	1	89.50	90.00	-0.5	5,359	-0.01%
2023/05/10	5	89.10	0	0.00	89.20	5	5,463	0.09%
2023/05/08	10	89.89	0	0.00	89.80	10	5,594	0.18%
2023/05/04	2	88.15	1	89.00	89.30	1	5,810	0.02%
2023/05/03	6	88.20	6	88.08	88.20	0	5,880	0.00%
2023/05/02	1	85.90	0	0.00	87.50	1	6,204	0.02%
2023/04/28	0	0.00	1	86.70	86.70	-1	6,490	-0.02%
2023/04/26	2	86.00	0	0.00	85.50	2	6,624	0.03%
2023/04/25	1	88.20	0	0.00	87.00	1	6,709	0.01%
2023/04/24	1	89.50	0	0.00	88.90	1	6,824	0.01%
2023/04/19	2.6	91.52	1	91.90	90.90	1.6	7,214	0.02%
2023/04/18	3	93.17	2	92.65	92.10	1	7,596	0.01%
2023/04/17	3	93.40	0	0.00	93.80	3	7,735	0.04%
2023/04/14	4	94.00	7	94.53	94.60	-3	7,735	-0.04%
2023/04/13	0	0.00	9	94.53	94.00	-9	7,704	-0.12%
2023/03/29	1.1	96.60	0	0.00	96.00	1.1	7,814	0.01%
2023/03/24	0	0.00	3	98.47	98.50	-3	7,889	-0.04%
2023/03/23	0.4	97.90	3	96.93	98.00	-2.6	7,842	-0.03%
2023/03/21	38	94.70	0	0.00	93.70	38	7,849	0.48%
2023/03/20	0	0.00	1	95.80	94.60	-1	7,920	-0.01%
2023/03/17	3	94.93	4	95.58	95.90	-1	7,928	-0.01%
2023/03/15	0	0.00	2	93.00	91.50	-2	7,893	-0.03%
2023/03/13	2	92.00	0	0.00	92.50	2	7,947	0.03%
2023/03/10	4.9	91.64	0	0.00	91.70	4.9	7,997	0.06%
2023/03/07	0	0.00	2	94.00	94.40	-2	8,131	-0.02%
2023/03/03	0.1	92.60	0	0.00	91.60	0.1	8,105	0.00%
2023/03/01	0	0.00	3	93.10	93.40	-3	8,175	-0.04%
2023/02/24	1	92.90	0	0.00	92.50	1	8,181	0.01%
2023/02/22	3	90.70	1	91.40	91.70	2	8,356	0.02%
2023/02/21	1	94.50	5	94.50	95.00	-4	8,345	-0.05%
2023/02/17	0	0.00	9	91.70	92.40	-9	8,752	-0.10%
2023/02/16	0	0.00	2	93.00	92.70	-2	8,847	-0.02%
2023/02/15	8	93.90	0.5	93.10	92.40	7.5	9,097	0.08%
2023/02/10	0	0.00	1	98.50	98.70	-1	9,040	-0.01%
2023/02/09	1	95.60	0	0.00	95.50	1	8,938	0.01%
2023/02/07	0	0.00	1.5	95.47	95.30	-1.5	8,863	-0.02%
2023/02/06	2	94.00	0	0.00	93.60	2	9,066	0.02%
2023/02/03	2.1	96.86	3	96.23	96.60	-0.9	9,038	-0.01%
2023/02/02	2.2	96.87	0	0.00	96.80	2.2	9,008	0.02%
2023/02/01	22.1	98.23	11	97.13	97.20	11.1	8,912	0.12%
2023/01/31	5.1	96.55	4	96.45	99.70	1.1	8,795	0.01%
2023/01/30	51	98.62	55	98.99	101.00	-4	8,464	-0.05%
2023/01/17	3	90.27	8	90.63	92.00	-5	8,194	-0.06%
2023/01/16	43	89.09	5	89.32	89.30	38	8,114	0.47%
2023/01/13	15	89.38	12	88.39	88.20	3	8,124	0.04%
2023/01/12	14.1	89.56	14.5	90.07	90.00	-0.4	8,014	0.00%
2023/01/11	0	0.00	1	91.00	92.60	-1	7,883	-0.01%
2023/01/10	4.5	93.17	5	93.44	91.70	-0.5	7,836	-0.01%
2023/01/09	18	92.51	19	92.67	93.40	-1	7,676	-0.01%
2023/01/06	19	89.77	101	89.52	90.80	-82	7,420	-1.11%	大賣/
2023/01/05	0	0.00	7	84.50	84.80	-7	6,972	-0.10%
2023/01/03	15	79.50	0	0.00	80.00	15	6,966	0.22%
2022/12/30	38	78.30	2	78.10	77.50	36	6,966	0.52%
2022/12/28	2	78.74	1	77.90	77.80	1	7,004	0.01%
2022/12/27	0	0.00	27	81.46	81.10	-27	6,983	-0.39%
2022/12/26	1	80.30	0	0.00	80.40	1	6,977	0.01%
2022/12/23	1	81.10	1	81.30	81.50	0	7,006	0.00%
2022/12/22	11	83.20	31	83.30	82.90	-20	7,051	-0.28%
2022/12/21	2	82.10	40	82.85	82.00	-38	7,042	-0.54%
2022/12/20	2	81.30	1	81.90	81.30	1	7,064	0.01%
2022/12/19	5	85.76	8	85.00	84.60	-3	7,070	-0.04%
2022/12/16	0	0.00	5	82.26	82.30	-5	6,965	-0.07%
2022/12/12	0	0.00	1	82.90	83.90	-1	7,001	-0.01%
2022/12/09	1	82.90	1	83.60	83.20	0	6,948	0.00%
2022/12/07	1	84.20	0	0.00	83.30	1	6,902	0.01%
2022/12/06	0	0.00	0.5	85.50	84.80	-0.5	6,881	-0.01%
2022/12/05	1	87.00	1	86.60	86.50	0	6,886	0.00%
2022/12/02	0	0.00	1	88.00	86.80	-1	6,936	-0.01%
2022/12/01	14	86.27	15	85.98	87.10	-1	6,920	-0.01%
2022/11/30	0.2	83.00	0	0.00	82.30	0.2	6,787	0.00%
2022/11/29	0	0.00	1	84.00	83.30	-1	6,734	-0.01%
2022/11/28	0.6	84.00	0	0.00	83.50	0.6	6,752	0.01%
2022/11/25	1	83.60	6	84.32	83.90	-5	6,770	-0.07%
2022/11/24	0	0.00	23	84.13	84.40	-23	6,781	-0.34%
2022/11/23	8	85.31	8	84.10	83.20	0	6,779	0.00%
2022/11/22	0	0.00	1	83.50	83.50	-1	6,750	-0.01%
2022/11/21	10	87.00	10	87.60	83.70	0	6,762	0.00%
2022/11/18	21	88.56	21	89.39	88.10	0	6,627	0.00%
2022/11/17	6	89.45	7.8	89.06	90.70	-1.8	6,483	-0.03%
2022/11/16	2	86.65	6.5	86.95	87.20	-4.5	6,395	-0.07%
2022/11/15	13	85.03	9.2	85.47	85.50	3.9	6,169	0.06%
2022/11/14	8	80.83	11	81.39	80.80	-3	5,930	-0.05%
2022/11/11	9	79.30	18	80.36	80.90	-9	5,877	-0.15%
2022/11/10	3	74.07	7.2	73.42	74.10	-4.2	5,629	-0.07%
2022/11/09	6	72.00	9.3	71.97	73.00	-3.3	5,590	-0.06%
2022/11/08	0	0.00	41	68.86	69.10	-41	5,547	-0.74%
2022/11/07	0	0.00	2.1	67.25	67.50	-2.1	5,611	-0.04%
2022/11/02	1	64.80	1	65.00	66.00	0	5,664	0.00%
2022/11/01	0	0.00	7	67.46	68.10	-7	5,487	-0.13%
2022/10/31	5	66.60	5	65.22	66.40	0	5,609	0.00%
2022/10/28	1	63.90	12	64.87	64.10	-11	5,730	-0.19%
2022/10/27	0	0.00	1	64.80	64.80	-1	5,940	-0.02%
2022/10/26	10	62.10	10	62.50	61.90	0	6,062	0.00%
2022/10/25	10.6	64.39	0	0.00	62.60	10.6	6,094	0.17%
2022/10/24	2	65.00	2	65.60	64.80	0	6,098	0.00%
2022/10/21	2	65.30	2	64.40	63.50	0	6,095	0.00%
2022/10/20	0.2	61.10	0.2	62.70	62.40	0	6,036	0.00%
2022/10/19	6	63.17	0	0.00	62.70	6	6,039	0.10%
2022/10/18	1.2	62.25	0	0.00	63.00	1.2	6,072	0.02%
2022/10/17	1	62.80	0	0.00	63.70	1	6,099	0.02%
2022/10/14	0.1	63.50	0	0.00	63.50	0.1	6,156	0.00%
2022/10/13	4	61.10	10	60.76	60.30	-6	6,187	-0.10%
2022/10/12	0.6	60.40	0	0.00	60.30	0.6	6,178	0.01%
2022/10/11	2	61.50	2.2	62.36	61.00	-0.2	6,153	0.00%
2022/09/30	1	62.10	1	62.60	65.00	0	6,420	0.00%
2022/09/29	3	64.20	0	0.00	63.50	3	6,543	0.05%
2022/09/28	8	63.75	0	0.00	63.30	8	6,594	0.12%
2022/09/27	9	64.94	1	65.10	65.00	8	6,635	0.12%
2022/09/26	3	66.00	18	65.12	64.40	-15	6,777	-0.22%
2022/09/23	1	67.50	0	0.00	68.00	1	6,817	0.01%
2022/09/22	11	68.28	1	69.00	68.00	10	6,930	0.14%
2022/09/21	22.2	69.47	19	69.35	69.80	3.2	6,932	0.05%
2022/09/20	13	72.51	12	72.35	72.20	1	6,749	0.01%
2022/09/19	11	72.72	1	72.70	72.50	10	6,756	0.15%
2022/09/16	4	73.88	35	73.87	73.10	-31	6,796	-0.46%
2022/09/14	10	73.55	5	73.80	73.80	5	6,947	0.07%
2022/09/13	21	75.20	4	75.77	75.50	17	6,951	0.24%
2022/09/12	2	75.05	19	75.26	75.00	-17	6,943	-0.24%
2022/09/08	0	0.00	5	73.52	74.00	-5	6,996	-0.07%
2022/09/06	3	72.17	19	72.93	71.80	-16	6,980	-0.23%
2022/09/05	0	0.00	45	71.17	71.50	-45	7,060	-0.64%
2022/09/02	1	72.10	32	72.31	72.00	-31	7,206	-0.43%
2022/09/01	22	72.73	7	72.86	72.50	15	7,189	0.21%
2022/08/31	1	72.30	2	73.60	74.40	-1	7,156	-0.01%
2022/08/30	4	73.05	0	0.00	73.30	4	7,145	0.06%
2022/08/29	12	73.13	0	0.00	73.20	12	7,129	0.17%
2022/08/26	13	76.70	4	76.68	76.60	9	7,096	0.13%
2022/08/25	55	74.90	0	0.00	75.00	55	7,080	0.78%
2022/08/24	18	75.33	11	75.84	75.20	7	7,171	0.10%
2022/08/23	15	74.31	56	74.51	74.20	-41	7,223	-0.57%
2022/08/22	1	73.70	90	74.21	74.10	-89	7,228	-1.23%
2022/08/19	46	75.69	0	0.00	75.00	46	7,267	0.63%
2022/08/18	51	75.80	0	0.00	76.00	51	7,292	0.70%
2022/08/17	83	77.33	2	76.80	77.20	81	7,294	1.11%
2022/08/16	6	77.18	34	77.25	76.20	-28	7,369	-0.38%
2022/08/15	5	78.70	65	77.44	78.20	-60	7,379	-0.81%
2022/08/12	2	76.80	9	75.94	76.60	-7	7,295	-0.10%
2022/08/11	43	73.87	5	73.88	73.90	38	7,205	0.53%
2022/08/10	39	70.57	1	71.10	70.40	38	7,157	0.53%
2022/08/09	8	72.03	4	71.90	72.00	4	7,132	0.06%
2022/08/08	0.5	74.00	4	73.65	73.40	-3.6	7,087	-0.05%
2022/08/05	15	74.91	35	75.27	74.90	-20	7,031	-0.28%
2022/08/04	3	71.63	4	72.48	73.00	-1	6,886	-0.01%
2022/08/03	10	68.64	3	69.00	69.70	7	6,740	0.10%
2022/08/02	14	67.91	7	67.74	68.20	7	6,575	0.11%
2022/07/29	6	72.67	0	0.00	72.00	6	6,510	0.09%
2022/07/28	27	72.09	7	72.07	72.10	20	6,509	0.31%
2022/07/27	4	71.28	12	70.71	72.10	-8	6,491	-0.12%
2022/07/26	10	71.13	32	70.80	71.00	-22	6,483	-0.34%
2022/07/25	17	73.25	42	72.95	72.80	-25	6,465	-0.39%
2022/07/22	21	76.11	16.1	76.01	75.20	4.9	6,496	0.08%
2022/07/21	11	74.90	0	0.00	75.90	11	6,501	0.17%
2022/07/20	20	74.34	14	75.05	73.50	6	6,451	0.09%
2022/07/19	1	71.90	1	72.60	72.90	0	6,424	0.00%
2022/07/18	6	72.68	1	73.80	73.00	5	6,453	0.08%
2022/07/15	5	71.30	7	72.06	73.10	-2	6,416	-0.03%
2022/07/14	0	0.00	5	70.60	70.90	-5	6,348	-0.08%
2022/07/13	63	69.62	1	69.10	68.90	62	6,320	0.98%
2022/07/12	2.5	67.76	1	67.50	67.90	1.5	6,267	0.02%
2022/07/11	12	71.76	10	72.45	71.30	2	6,257	0.03%
2022/07/08	3	72.00	3	73.30	71.80	0	6,256	0.00%
2022/07/06	4.1	66.32	2	66.20	65.30	2.1	6,078	0.03%
2022/07/05	1	69.00	2	69.40	69.10	-1	6,028	-0.02%
2022/07/04	2	67.50	0	0.00	67.50	2	5,980	0.03%
2022/07/01	0.4	73.90	0.3	76.63	73.30	0.1	5,839	0.00%
2022/06/30	0	77.30	0	0.00	76.80	0	5,892	0.00%
2022/06/29	5.1	81.01	1	81.40	79.90	4.1	5,768	0.07%
2022/06/28	1.3	83.02	0	0.00	82.80	1.3	5,701	0.02%
2022/06/27	1	85.80	3	85.80	85.00	-2	5,706	-0.04%
2022/06/24	5	83.84	1.2	83.29	83.10	3.8	5,673	0.07%
2022/06/23	2.2	83.69	3	83.43	83.00	-0.8	5,631	-0.01%
2022/06/22	1.1	84.85	1	86.00	83.70	0.1	5,546	0.00%
2022/06/21	1	89.60	1	89.80	89.40	0	5,431	0.00%
2022/06/20	2.1	89.38	0	0.00	89.10	2.1	5,392	0.04%
2022/06/17	1	90.50	3	90.87	90.60	-2	5,349	-0.04%
2022/06/16	1	93.10	5	96.50	93.00	-4	5,242	-0.08%
2022/06/15	0.3	96.00	2.8	96.62	95.50	-2.4	5,177	-0.05%
2022/06/14	3	95.10	1	93.30	96.50	2	5,245	0.04%
2022/06/13	6	96.27	3	96.00	95.60	3	5,217	0.06%
2022/06/10	13	101.65	10	102.00	101.50	3	5,137	0.06%
2022/06/09	10	102.00	10	102.50	102.00	0	5,134	0.00%
2022/06/08	12	100.83	10	101.50	103.00	2	5,149	0.04%
2022/06/02	10	102.50	10	103.00	101.00	0	5,241	0.00%
2022/06/01	2	104.25	6	103.50	103.50	-4	5,270	-0.08%
2022/05/31	1	104.50	4	105.63	107.00	-3	5,238	-0.06%
2022/05/30	7	100.23	12	100.54	103.50	-5	5,156	-0.10%
2022/05/27	5	98.20	46	97.90	98.20	-41	5,112	-0.80%
2022/05/26	33.5	98.79	0	0.00	97.40	33.5	5,127	0.65%
2022/05/25	9	99.62	13	100.27	101.00	-4	5,078	-0.08%
2022/05/24	14.1	100.47	0	0.00	99.80	14.1	5,092	0.28%
2022/05/23	2	106.50	2	106.50	106.50	0	4,966	0.00%
2022/05/16	1	106.00	1	105.50	104.50	0	4,925	0.00%
2022/05/13	15	104.00	15	103.33	104.00	0	5,057	0.00%
2022/05/12	5	100.50	5	101.00	101.00	0	5,143	0.00%
2022/05/11	5	100.50	19.5	101.22	102.00	-14.5	5,200	-0.28%
2022/05/10	1.3	99.86	0	0.00	101.00	1.3	5,295	0.02%
2022/05/09	16	100.30	1	99.80	99.50	15	5,337	0.28%
2022/05/06	9	106.28	10	105.05	107.50	-1	5,360	-0.02%
2022/04/29	0	0.00	17	106.26	105.50	-17	5,680	-0.30%
2022/04/28	11	102.41	12	104.67	103.50	-1	5,771	-0.02%
2022/04/27	5	97.44	1	98.20	98.50	4	5,692	0.07%
2022/04/25	1	101.00	0.1	101.50	103.00	0.9	5,679	0.02%
2022/04/22	4.1	106.49	0	0.00	106.00	4.1	5,704	0.07%
2022/04/21	1	108.00	0	0.00	109.00	1	5,748	0.02%
2022/04/19	2	108.50	1	108.00	108.00	1	5,852	0.02%
2022/04/15	2	108.25	0.5	111.50	108.00	1.5	5,999	0.03%
2022/04/14	8	112.00	1	112.50	112.00	7	6,000	0.12%
2022/04/13	13	114.00	15	114.07	114.00	-2	6,015	-0.03%
2022/04/12	2	112.75	0	0.00	112.50	2	6,048	0.03%
2022/04/11	8.5	114.47	0	0.00	114.00	8.5	6,074	0.14%
2022/04/08	9	116.00	1	115.50	116.50	8	6,153	0.13%
2022/04/07	4	119.50	1	117.00	117.00	3	6,111	0.05%
2022/04/06	21	114.83	20	116.25	118.00	1	6,035	0.02%
2022/03/31	0	0.00	6	124.33	124.50	-6	5,845	-0.10%
2022/03/30	0	0.00	2	125.00	124.00	-2	5,856	-0.03%
2022/03/25	1	122.00	0	0.00	122.00	1	5,861	0.02%
2022/03/21	0.2	124.00	1	125.00	124.00	-0.9	5,961	-0.01%
2022/03/18	1	123.00	1	123.50	124.00	0	6,003	0.00%
2022/03/17	0	0.00	2	121.00	123.00	-2	6,109	-0.03%
2022/03/16	1	115.00	0	0.00	115.00	1	6,054	0.02%
2022/03/15	4	116.25	4	116.00	116.50	0	6,112	0.00%
2022/03/14	0.3	123.50	0.2	123.00	123.50	0.1	6,127	0.00%
2022/03/11	0	0.00	2	124.00	124.50	-2	6,176	-0.03%
2022/03/10	11	124.64	13.2	124.48	124.00	-2.2	6,202	-0.04%
2022/03/09	8	122.00	8	122.00	122.00	0	6,295	0.00%
2022/03/08	3.5	120.73	5	121.70	121.00	-1.5	6,490	-0.02%
2022/03/07	1	120.00	0	0.00	123.50	1	6,505	0.02%
2022/03/04	6	126.83	7.4	126.96	127.00	-1.4	6,506	-0.02%
2022/03/03	12	132.92	12	132.71	132.50	0	6,442	0.00%
2022/03/02	1.1	130.97	3	132.33	133.50	-1.9	6,430	-0.03%
2022/03/01	9	126.17	9	127.33	130.00	0	6,379	0.00%
2022/02/25	1	125.50	1	124.50	125.50	0	6,344	0.00%
2022/02/24	1	124.00	1	125.50	125.00	0	6,354	0.00%
2022/02/23	1	124.50	1	126.50	124.50	0	6,327	0.00%
2022/02/22	1.1	124.04	0	0.00	126.50	1.1	6,402	0.02%
2022/02/21	5	126.60	4	126.50	126.50	1	6,396	0.02%
2022/02/18	2	128.00	2	129.00	128.00	0	6,436	0.00%
2022/02/16	5.1	130.00	3	129.50	129.50	2.1	6,529	0.03%
2022/02/15	2	125.50	2.2	128.23	127.00	-0.2	6,571	0.00%
2022/02/14	10.2	124.89	2	124.50	124.00	8.2	6,467	0.13%
2022/02/11	1	131.50	11	131.23	131.50	-10	6,450	-0.16%
2022/02/10	18.1	129.59	7	129.71	130.50	11.1	6,657	0.17%
2022/02/09	2	125.75	0.2	128.00	127.50	1.8	6,697	0.03%
2022/02/08	6.2	123.39	0	0.00	123.50	6.2	6,783	0.09%
2022/02/07	3.2	123.77	1	124.50	123.50	2.2	6,906	0.03%
2022/01/26	86.5	129.56	83	129.81	130.50	3.5	7,198	0.05%
2022/01/24	3.2	136.07	1.1	136.55	137.50	2.1	7,934	0.03%
2022/01/21	2.2	135.49	2	138.25	138.00	0.2	8,056	0.00%
2022/01/20	0.1	139.24	2	139.75	140.50	-1.9	8,134	-0.02%
2022/01/19	0.1	138.50	0	0.00	138.50	0.1	8,317	0.00%
2022/01/18	1	141.50	0	0.00	141.50	1	8,424	0.01%
2022/01/17	0	0.00	0.2	141.50	140.50	-0.2	8,472	0.00%
2022/01/14	2.1	138.93	1	139.00	139.00	1.1	8,543	0.01%
2022/01/13	3.1	139.53	3	138.83	139.00	0.1	8,517	0.00%
2022/01/12	1.5	141.83	2	141.75	142.00	-0.5	8,556	-0.01%
2022/01/11	6	140.67	0	0.00	139.50	6	8,566	0.07%
2022/01/10	4	142.00	2	144.00	143.00	2	8,543	0.02%
2022/01/07	3.1	143.03	1	142.50	142.50	2.1	8,724	0.02%
2022/01/06	6.1	145.79	0.1	145.50	147.00	6	8,756	0.07%
2022/01/05	6.7	149.27	0	0.00	148.50	6.7	8,905	0.07%
2022/01/04	3.2	150.59	4	152.50	150.50	-0.8	8,975	-0.01%
2022/01/03	14.6	150.82	0	0.00	151.50	14.6	9,042	0.16%
2021/12/28	0.5	159.50	1	159.50	160.00	-0.5	9,597	-0.01%
2021/12/24	1	156.50	1	156.00	156.00	0	9,819	0.00%
2021/12/23	1	158.00	1	156.00	155.50	0	9,998	0.00%
2021/12/22	0	0.00	3	157.50	158.00	-3	10,209	-0.03%
2021/12/21	0	0.00	6	157.00	157.00	-6	10,272	-0.06%
2021/12/17	0.3	154.00	0	0.00	155.50	0.3	10,487	0.00%
2021/12/16	0	0.00	5	156.00	155.50	-5	10,670	-0.05%
2021/12/15	1	151.50	2	153.25	154.00	-1	10,864	-0.01%
2021/12/13	7.3	150.56	2	152.50	150.00	5.3	11,234	0.05%
2021/12/10	1	154.50	2.1	155.69	153.50	-1.1	11,331	-0.01%
2021/12/09	10.5	153.40	2	153.75	153.50	8.5	11,675	0.07%
2021/12/08	6	163.92	3.1	161.29	159.00	2.9	12,110	0.02%
2021/12/07	7	162.21	11.7	162.90	162.00	-4.7	12,681	-0.04%
2021/12/06	4	163.88	5	164.30	165.00	-1	12,952	-0.01%
2021/12/03	13	163.42	11.1	165.08	164.00	1.9	13,313	0.01%
2021/12/02	4	164.25	12.1	162.62	165.00	-8.1	13,767	-0.06%
2021/12/01	0	0.00	3	157.50	157.50	-3	14,155	-0.02%
2021/11/30	1	152.50	1	153.50	155.00	0	14,518	0.00%
2021/11/29	1	147.00	1	146.00	149.50	0	14,783	0.00%
2021/11/26	4	149.38	1	148.50	148.00	3	14,896	0.02%
2021/11/24	6	151.58	1	150.50	151.00	5	15,122	0.03%
2021/11/23	2	153.75	1	155.50	153.50	1	15,266	0.01%
2021/11/22	0	0.00	8	157.88	159.50	-8	15,438	-0.05%
2021/11/19	9	159.78	4	157.63	156.00	5	15,753	0.03%
2021/11/18	1	156.00	2	154.50	156.00	-1	15,866	-0.01%
2021/11/17	1.1	153.59	1	152.50	154.50	0.1	16,082	0.00%
2021/11/16	2	152.50	4	151.88	151.00	-2	16,201	-0.01%
2021/11/15	4.1	155.38	3	154.33	153.50	1.1	16,248	0.01%
2021/11/12	3	155.17	2	154.75	154.00	1	16,476	0.01%
2021/11/11	2	152.25	20.1	154.20	153.00	-18.1	16,472	-0.11%
2021/11/10	12	152.08	7	152.57	154.00	5	16,671	0.03%
2021/11/09	17	156.88	15	157.57	155.50	2	16,820	0.01%
2021/11/08	5	145.90	11	148.77	150.50	-6	16,970	-0.04%
2021/11/05	10	146.00	7	145.14	144.50	3	17,155	0.02%
2021/11/04	11	146.18	20	147.28	143.50	-9	17,580	-0.05%
2021/11/03	10	154.35	8	152.31	151.50	2	17,469	0.01%
2021/11/02	27	156.87	28.1	159.83	158.00	-1.1	17,754	-0.01%
2021/11/01	3	147.33	2	148.75	148.50	1	17,649	0.01%
2021/10/29	11	142.86	11	143.41	144.50	0	17,622	0.00%
2021/10/28	28	146.63	16	144.28	143.00	12	17,507	0.07%
2021/10/27	4	143.88	8	147.31	149.00	-4	17,344	-0.02%
2021/10/26	6	143.17	9	143.72	143.50	-3	17,224	-0.02%
2021/10/25	2	139.25	1	140.00	141.00	1	17,090	0.01%
2021/10/22	7	140.57	3	142.00	143.50	4	17,034	0.02%
2021/10/21	1	145.50	2	144.25	143.00	-1	16,896	-0.01%
2021/10/20	4.2	146.95	3	147.33	146.50	1.2	16,829	0.01%
2021/10/19	2	142.50	6	144.58	145.50	-4	16,704	-0.02%
2021/10/18	31	140.66	3	140.17	140.50	28	16,617	0.17%
2021/10/15	7	145.43	4	145.00	144.00	3	16,585	0.02%
2021/10/14	2	142.50	5	140.00	140.50	-3	16,358	-0.02%
2021/10/13	11	139.18	34	139.21	138.00	-23	16,360	-0.14%
2021/10/12	4	142.38	2	143.25	141.00	2	16,162	0.01%
2021/10/08	7.1	149.37	8	149.25	147.00	-0.9	16,055	-0.01%
2021/10/07	20	150.38	19	150.13	150.00	1	15,897	0.01%
2021/10/06	6	148.58	6	148.67	149.00	0	15,732	0.00%
2021/10/05	17.1	143.11	19.1	144.81	145.50	-2	15,557	-0.01%
2021/10/04	9.1	145.00	2	146.00	144.00	7.1	15,271	0.05%
2021/10/01	10	147.20	6	147.25	149.00	4	15,191	0.03%
2021/09/30	6.1	147.28	14	148.86	151.50	-8	15,062	-0.05%
2021/09/29	12	145.92	12.1	146.53	144.50	-0.1	14,878	0.00%
2021/09/28	2.1	153.33	24	153.40	155.50	-21.9	14,638	-0.15%
2021/09/27	8	155.50	4	155.00	154.50	4	14,562	0.03%
2021/09/24	9	154.11	9	155.22	157.50	0	14,499	0.00%
2021/09/23	20	156.25	268	153.17	152.00	-248	14,371	-1.73%	大賣/鉅額交易
2021/09/22	33	154.39	28.3	154.50	154.00	4.8	14,150	0.03%
2021/09/17	17	157.26	21	158.93	162.00	-4	13,947	-0.03%
2021/09/16	30	157.05	27	158.93	157.00	3	13,727	0.02%
2021/09/15	5.1	158.91	9	158.50	158.50	-3.9	13,534	-0.03%
2021/09/14	75.3	161.83	63	162.21	160.00	12.3	13,350	0.09%
2021/09/13	141.2	171.08	35.1	166.95	162.00	106.1	13,011	0.82%	大買/鉅額交易
2021/09/10	366	169.36	226.2	171.88	173.50	139.8	12,479	1.12%	大買/大賣/鉅額交易
2021/09/09	22.3	161.23	17	161.79	164.00	5.3	11,860	0.04%
2021/09/08	40.2	163.95	40.3	160.31	158.00	-0.1	11,556	0.00%
2021/09/07	44	167.86	42.1	167.21	171.50	1.9	11,313	0.02%
2021/09/06	77	165.03	76	165.47	165.00	1	10,853	0.01%
2021/09/03	27	158.70	21	158.19	158.50	6	10,229	0.06%
2021/09/02	9.3	154.52	10	154.05	153.00	-0.7	9,846	-0.01%
2021/09/01	2	149.50	2	151.25	151.00	0	9,499	0.00%
2021/08/31	3	146.00	4	147.50	148.00	-1	9,384	-0.01%
2021/08/30	9	148.78	10	147.80	149.00	-1	9,304	-0.01%
2021/08/27	5.1	147.26	6	148.58	148.50	-0.9	9,135	-0.01%
2021/08/26	25	149.48	21	145.21	144.00	4	8,977	0.04%
2021/08/25	70	150.17	80	148.61	145.50	-10	8,809	-0.11%
2021/08/24	3	142.50	3	143.17	142.50	0	8,417	0.00%
2021/08/23	9	139.56	7	141.07	138.50	2	8,223	0.02%
2021/08/20	8	133.75	3	131.17	131.50	5	8,078	0.06%
2021/08/19	3	136.33	4	135.50	136.00	-1	8,033	-0.01%
2021/08/18	9	136.56	9	136.28	137.00	0	7,956	0.00%
2021/08/17	2	135.50	2	136.00	136.50	0	7,737	0.00%
2021/08/16	8	136.56	6.7	136.57	137.50	1.3	7,663	0.02%
2021/08/13	5	144.30	8.3	142.38	141.50	-3.3	7,476	-0.04%
2021/08/12	24	147.13	23	147.13	145.00	1	7,264	0.01%
2021/08/11	10	147.25	11	145.77	144.00	-1	6,871	-0.01%
2021/08/10	32	149.83	13	149.46	146.50	19	6,610	0.29%
2021/08/09	11	144.86	10.4	142.86	143.00	0.6	6,104	0.01%
2021/08/06	251	151.05	249.2	151.41	143.00	1.8	6,073	0.03%	大買/大賣/
2021/08/05	30.4	140.00	33.6	142.91	146.50	-3.2	5,508	-0.06%
2021/08/04	5	131.50	8	133.19	133.50	-3	4,873	-0.06%
2021/08/03	2	119.50	2	120.00	121.50	0	4,888	0.00%
2021/08/02	13	119.73	1	117.00	120.00	12	4,890	0.25%
2021/07/30	0	0.00	3	117.00	115.50	-3	4,889	-0.06%
2021/07/29	1	114.00	1	113.00	113.50	0	5,004	0.00%
2021/07/28	2	110.50	1	111.00	111.50	1	5,217	0.02%
2021/07/26	0	0.00	1	114.00	114.50	-1	5,364	-0.02%
2021/07/23	1	116.50	0	0.00	114.00	1	5,447	0.02%
2021/07/22	1	117.00	5	117.50	117.00	-4	5,492	-0.07%
2021/07/21	6	117.08	5	116.00	116.50	1	5,530	0.02%
2021/07/20	0	0.00	3.2	113.79	114.00	-3.2	5,603	-0.06%
2021/07/19	4	112.00	2	112.25	113.00	2	5,590	0.04%
2021/07/16	0	0.00	0.2	117.50	117.50	-0.2	5,552	0.00%
2021/07/15	0	0.00	2	119.50	120.00	-2	5,554	-0.04%
2021/07/14	0.1	118.00	0	0.00	118.50	0.1	5,539	0.00%
2021/07/13	1	120.00	4.1	119.76	119.00	-3.1	5,563	-0.06%
2021/07/12	1	114.50	3.1	115.82	116.00	-2.1	5,611	-0.04%
2021/07/09	1	113.50	1	114.50	113.50	0	5,656	0.00%
2021/07/08	10.1	114.80	0	0.00	115.00	10.1	5,758	0.18%
2021/07/07	0	0.00	1	115.50	116.50	-1	5,808	-0.02%
2021/07/06	0.1	116.00	0	0.00	115.50	0.1	5,958	0.00%
2021/07/05	3	118.33	4	118.75	118.00	-1	6,113	-0.02%
2021/07/01	0.2	117.00	0	0.00	116.00	0.2	6,250	0.00%
2021/06/29	9	116.83	1	117.50	117.50	8	6,354	0.13%
2021/06/28	3	116.33	1	116.00	116.00	2	6,417	0.03%
2021/06/25	1	118.00	2	118.50	117.50	-1	6,458	-0.02%
2021/06/24	1	118.00	1	118.50	118.00	0	6,472	0.00%
2021/06/23	3	120.83	2	119.50	120.50	1	6,502	0.02%
2021/06/22	9	120.00	5	118.00	118.00	4	6,580	0.06%
2021/06/21	4	119.75	3	119.67	121.00	1	6,606	0.02%
2021/06/18	1	123.50	2	124.25	122.00	-1	6,651	-0.02%
2021/06/17	2	119.75	12	121.54	123.50	-10	6,636	-0.15%
2021/06/16	7.1	123.77	3	125.17	121.50	4.1	6,721	0.06%
2021/06/15	13	123.12	14.1	123.35	124.00	-1.1	6,686	-0.02%
2021/06/11	5	117.30	1	118.00	117.50	4	6,690	0.06%
2021/06/10	0	0.00	3	117.50	116.00	-3	6,782	-0.04%
2021/06/09	1	114.00	0	0.00	114.00	1	6,813	0.01%
2021/06/08	2	115.00	0	0.00	114.50	2	6,997	0.03%
2021/06/07	0	0.00	1	113.00	113.50	-1	7,198	-0.01%
2021/06/04	0	0.00	0.2	113.50	114.00	-0.2	7,374	0.00%
2021/06/03	1	114.50	1	115.00	115.00	0	7,573	0.00%
2021/06/02	2	115.00	3	117.00	116.00	-1	7,656	-0.01%
2021/06/01	1	117.00	0	0.00	117.50	1	7,776	0.01%
2021/05/31	1	117.00	0	0.00	118.00	1	7,947	0.01%
2021/05/28	4	116.50	3	118.17	117.00	1	8,124	0.01%
2021/05/27	0	0.00	6	114.83	116.50	-6	8,110	-0.07%
2021/05/25	2	112.50	6	112.33	112.50	-4	8,145	-0.05%
2021/05/24	1	107.00	1	107.50	108.00	0	8,137	0.00%
2021/05/21	3	108.33	3	108.17	109.00	0	8,204	0.00%
2021/05/20	0	0.00	2	108.00	105.50	-2	8,217	-0.02%
2021/05/19	4	105.88	0.1	107.00	106.50	3.9	8,269	0.05%
2021/05/18	1	107.00	0	0.00	108.50	1	8,350	0.01%
2021/05/17	1	104.00	2	104.75	104.50	-1	8,383	-0.01%
2021/05/14	4	108.25	2	105.50	105.50	2	8,318	0.02%
2021/05/13	6	107.58	4	110.25	110.00	2	8,342	0.02%
2021/05/12	0	0.00	6.2	99.95	101.50	-6.2	8,514	-0.07%
2021/05/11	2	111.75	0	0.00	109.50	2	8,481	0.02%
2021/05/10	1.2	114.00	2	116.50	114.50	-0.8	8,426	-0.01%
2021/05/07	3	114.00	0	0.00	114.00	3	8,515	0.04%
2021/05/06	11	113.23	12	112.21	112.50	-1	8,587	-0.01%
2021/05/05	4	114.00	2	114.75	110.50	2	8,498	0.02%
2021/05/04	2	111.50	4	112.63	116.00	-2	8,429	-0.02%
2021/05/03	1	117.50	1	118.00	115.00	0	8,682	0.00%
2021/04/29	0.1	119.00	0	0.00	119.50	0.1	8,761	0.00%
2021/04/28	3.1	119.16	1	119.50	120.00	2.1	8,781	0.02%
2021/04/27	0	0.00	1	119.50	119.50	-1	8,896	-0.01%
2021/04/26	2	118.25	2	119.50	118.50	0	8,923	0.00%
2021/04/23	2	114.00	2	115.50	116.50	0	8,894	0.00%
2021/04/21	2	113.25	2	113.50	113.50	0	9,049	0.00%
2021/04/16	0	0.00	4	115.75	116.50	-4	9,284	-0.04%
2021/04/14	2	113.50	20	116.13	113.00	-18	9,305	-0.19%
2021/04/13	20	117.18	5.5	117.00	116.50	14.5	9,261	0.16%
2021/04/12	4	117.13	1	116.50	116.00	3	9,214	0.03%
2021/04/09	3.5	115.79	6	116.25	116.50	-2.5	9,116	-0.03%
2021/04/08	0	0.00	13	111.96	112.50	-13	8,994	-0.14%
2021/04/07	8	110.69	5.3	111.03	111.00	2.7	8,990	0.03%
2021/04/06	9	111.33	12	112.21	112.00	-3	8,939	-0.03%
2021/04/01	0	0.00	6	109.50	110.00	-6	8,882	-0.07%
2021/03/31	4	109.00	4	108.00	108.00	0	8,830	0.00%
2021/03/30	4	108.63	3	109.33	110.00	1	8,746	0.01%
2021/03/29	23	108.39	6	108.50	108.00	17	8,695	0.20%
2021/03/25	3.1	105.03	1	105.50	106.00	2.1	8,666	0.02%
2021/03/24	2	105.50	1	106.50	105.50	1	8,611	0.01%
2021/03/23	6	109.08	1	109.50	108.50	5	8,634	0.06%
2021/03/22	1	108.00	2	108.00	109.50	-1	8,623	-0.01%
2021/03/19	3	106.50	11	106.59	108.00	-8	8,674	-0.09%
2021/03/18	0	0.00	2	108.25	109.00	-2	8,613	-0.02%
2021/03/17	0	0.00	1	109.50	106.00	-1	8,614	-0.01%
2021/03/16	3	107.33	3	108.33	108.50	0	8,584	0.00%
2021/03/15	2	106.75	2	107.25	106.00	0	8,767	0.00%
2021/03/12	3.2	106.19	1	105.50	106.50	2.2	9,054	0.02%
2021/03/11	1.1	102.55	0	0.00	102.00	1.1	9,045	0.01%
2021/03/10	12.1	101.21	1	100.50	100.50	11.1	8,877	0.13%
2021/03/09	3	99.80	1	102.50	102.50	2	8,724	0.02%
2021/03/08	2	106.25	3	103.83	103.50	-1	8,592	-0.01%
2021/03/05	4	105.00	18.2	105.18	106.00	-14.2	8,532	-0.17%
2021/03/04	2.1	109.24	0.1	111.50	108.50	2	8,465	0.02%
2021/03/03	23.1	111.35	6	111.92	112.50	17.1	8,319	0.21%
2021/03/02	31	117.47	29	115.16	115.00	2	8,190	0.02%
2021/02/26	6.4	117.69	1	117.50	116.00	5.4	8,162	0.07%
2021/02/23	0	0.00	1	122.50	122.00	-1	8,511	-0.01%
2021/02/22	0	0.00	1	125.50	125.50	-1	8,435	-0.01%
2021/02/19	0	0.00	5	122.40	124.50	-5	8,413	-0.06%
2021/02/18	2.2	123.77	1	124.00	123.50	1.2	8,373	0.01%
2021/02/17	6	128.83	1	126.50	126.50	5	8,278	0.06%
2021/02/05	1	128.00	5	126.80	126.00	-4	8,186	-0.05%
2021/02/04	4	125.50	8	125.88	126.50	-4	8,143	-0.05%
2021/02/03	3	125.00	10.2	125.41	127.00	-7.2	8,047	-0.09%
2021/02/02	4	117.75	2	117.50	118.00	2	7,806	0.03%
2021/02/01	1	111.00	0	0.00	115.00	1	7,775	0.01%
2021/01/29	4	116.38	1	117.00	112.00	3	7,766	0.04%
2021/01/28	1.2	118.83	0.1	120.00	117.00	1.1	7,864	0.01%
2021/01/27	1	122.00	13	122.50	122.50	-12	7,762	-0.15%
2021/01/26	17.3	128.56	30	124.32	123.00	-12.7	7,665	-0.17%
2021/01/25	54	127.21	55	127.04	129.50	-1	7,524	-0.01%
2021/01/22	40	122.63	14	123.29	123.00	26	7,177	0.36%
2021/01/21	4.2	119.78	2	119.00	120.00	2.2	7,023	0.03%
2021/01/20	3.2	120.38	3	119.50	120.00	0.2	6,918	0.00%
2021/01/19	0	0.00	2	119.25	118.50	-2	6,791	-0.03%
2021/01/18	1	115.50	2	115.75	116.50	-1	6,711	-0.01%
2021/01/15	3	118.83	2	116.25	117.50	1	6,677	0.01%
2021/01/14	1	121.50	0	0.00	122.00	1	6,525	0.02%
2021/01/13	6	122.67	1	123.50	124.00	5	6,448	0.08%
2021/01/12	1	118.00	0	0.00	117.00	1	6,247	0.02%
2021/01/08	3	116.67	2	114.25	116.00	1	6,139	0.02%
2021/01/07	0	0.00	4	114.75	116.00	-4	6,030	-0.07%
2021/01/06	1	112.50	1	113.00	113.00	0	6,036	0.00%
2020/12/31	0	0.00	3	114.50	116.00	-3	6,241	-0.05%
2020/12/30	3.3	113.09	0	0.00	113.50	3.3	6,217	0.05%
2020/12/29	0	0.00	1	115.50	114.00	-1	6,249	-0.02%
2020/12/28	1	114.50	3	115.17	118.00	-2	6,298	-0.03%
2020/12/25	2	114.25	1	115.50	115.00	1	6,405	0.02%
2020/12/24	1	114.50	0	0.00	114.50	1	6,624	0.02%
2020/12/22	1	115.00	0	0.00	114.50	1	6,881	0.01%
2020/12/21	0.1	112.50	0	0.00	115.50	0.1	6,899	0.00%
2020/12/18	1	115.50	1	115.50	116.00	0	6,886	0.00%
2020/12/17	1.1	117.45	1	114.50	115.00	0.1	6,863	0.00%
2020/12/15	1	113.50	2	112.25	112.50	-1	6,713	-0.01%
2020/12/14	1	113.50	1	115.00	116.00	0	6,632	0.00%
2020/12/11	5	112.10	5	112.70	116.00	0	6,635	0.00%
2020/12/10	3	118.83	0	0.00	117.50	3	6,563	0.05%
2020/12/09	26	126.92	56	126.87	123.50	-30	6,475	-0.46%
2020/12/08	14	119.75	14	121.50	125.50	0	6,235	0.00%
2020/12/07	1	112.50	1	112.50	114.50	0	5,911	0.00%
2020/12/04	0	0.00	1	108.50	109.00	-1	5,764	-0.02%
2020/12/03	2	108.50	2	108.50	108.50	0	5,755	0.00%
2020/12/02	2	108.00	2	108.00	109.00	0	5,925	0.00%
2020/11/30	31	108.42	1	107.00	105.00	30	5,993	0.50%
2020/11/27	1	107.50	0	0.00	107.00	1	5,923	0.02%
2020/11/25	0	0.00	2	107.00	106.50	-2	6,016	-0.03%
2020/11/24	1	106.00	0	0.00	105.50	1	5,976	0.02%
2020/11/23	13	107.31	11	108.73	108.00	2	5,890	0.03%
2020/11/20	6	103.83	4	101.75	105.00	2	5,579	0.04%
2020/11/19	0	0.00	0.1	99.90	99.00	-0.1	5,559	0.00%
2020/11/12	0.1	97.80	0	0.00	97.60	0.1	5,754	0.00%
2020/11/10	0	0.00	1	97.90	98.30	-1	5,774	-0.02%
2020/11/09	1	102.00	2	103.00	103.00	-1	5,794	-0.02%
2020/11/06	1	101.00	1	100.50	100.50	0	5,810	0.00%
2020/11/05	1	100.50	8	99.76	100.00	-7	5,873	-0.12%
2020/11/04	0	0.00	2	94.50	96.20	-2	5,758	-0.03%
2020/11/03	2	93.60	0	0.00	93.90	2	5,943	0.03%
2020/11/02	1	92.10	0	0.00	93.60	1	6,338	0.02%
2020/10/30	1	93.50	0	0.00	93.20	1	6,478	0.02%
2020/10/23	3	95.47	1	95.60	95.40	2	6,931	0.03%
2020/10/21	2	97.90	0	0.00	97.10	2	7,886	0.03%
2020/10/20	0	0.00	1	97.50	98.50	-1	8,046	-0.01%
2020/10/16	0	0.00	1	97.10	98.20	-1	8,724	-0.01%
2020/10/15	0	0.00	0.2	98.40	98.50	-0.2	8,772	0.00%
2020/10/14	0	0.00	2	99.50	99.40	-2	8,800	-0.02%
2020/10/13	14	99.05	11	98.94	98.50	3	8,855	0.03%
2020/10/08	2	98.80	5	99.26	98.50	-3	8,817	-0.03%
2020/09/30	1	93.20	1	94.30	96.10	0	8,722	0.00%
2020/09/29	5	98.48	7	97.91	95.00	-2	8,693	-0.02%
2020/09/28	3	96.40	3	97.63	97.80	0	8,607	0.00%
2020/09/25	1	91.50	1	91.10	89.10	0	8,528	0.00%
2020/09/24	1	91.00	1	91.70	90.80	0	8,630	0.00%
2020/09/18	1	95.00	0	0.00	95.40	1	8,776	0.01%
2020/09/15	28	96.81	28	96.23	96.00	0	8,783	0.00%
2020/09/14	0	0.00	0	97.90	97.90	0	8,745	0.00%
2020/09/10	1.2	98.34	6	97.80	97.30	-4.9	8,638	-0.06%
2020/09/09	9	94.61	7	95.91	96.20	2	8,636	0.02%
2020/09/08	8	96.65	10	96.02	96.00	-2	8,629	-0.02%
2020/09/07	9	98.84	7	99.00	96.50	2	8,619	0.02%
2020/09/04	2	93.50	1	94.30	93.80	1	8,487	0.01%
2020/09/03	0	95.40	2	95.60	96.00	-2	8,459	-0.02%
2020/09/02	1	93.70	2	94.30	94.60	-1	8,345	-0.01%
2020/09/01	1	92.70	3	93.83	93.10	-2	8,348	-0.02%
2020/08/31	17	93.71	11	94.84	93.50	6	8,317	0.07%
2020/08/26	3	93.93	3	94.73	93.70	0	8,112	0.00%
2020/08/25	4	94.10	9	93.94	94.40	-5	8,088	-0.06%
2020/08/24	1	91.30	2	92.00	91.90	-1	8,028	-0.01%
2020/08/21	1	87.40	0	0.00	88.30	1	7,952	0.01%
2020/08/20	1	84.30	1	83.50	84.80	0	7,882	0.00%
2020/08/17	4	90.63	1	90.80	90.30	3	7,790	0.04%
2020/08/14	1	90.60	3	91.70	91.50	-2	7,809	-0.03%
2020/08/12	0	0.00	2	87.55	88.20	-2	7,641	-0.03%
2020/08/11	2	89.00	0	0.00	89.90	2	7,618	0.03%
2020/08/10	0	0.00	190	88.08	87.20	-190	7,603	-2.50%	大賣/鉅額交易
2020/08/07	3	89.90	6	89.87	89.70	-3	7,614	-0.04%
2020/08/06	8	93.24	1	92.80	92.10	7	7,480	0.09%
2020/08/05	13	94.91	11	94.00	97.70	2	7,132	0.03%
2020/08/03	2	92.80	4	93.35	93.20	-2	6,925	-0.03%
2020/07/31	4	96.10	3	96.23	95.20	1	6,880	0.01%
2020/07/30	4	97.15	5	96.98	95.10	-1	6,820	-0.01%
2020/07/29	16	95.06	14	94.99	95.20	2	6,724	0.03%
2020/07/28	227	102.26	37	98.23	95.50	190	6,632	2.87%	大買/鉅額交易
2020/07/27	28	93.89	22	94.98	93.90	6	6,091	0.10%
2020/07/24	2	91.05	6	89.12	89.00	-4	5,776	-0.07%
2020/07/23	37	93.70	32	94.75	91.30	5	5,658	0.09%
2020/07/22	4	87.75	4	90.00	90.70	0	5,280	0.00%
2020/07/21	1	82.80	0	0.00	82.50	1	5,158	0.02%
2020/07/16	0	0.00	1	83.00	83.00	-1	5,024	-0.02%
2020/07/13	0	0.00	2	83.20	82.30	-2	5,060	-0.04%
2020/07/10	3	82.37	1	82.10	82.00	2	5,176	0.04%
2020/07/09	1	80.70	0	0.00	81.00	1	5,203	0.02%
2020/07/08	0	0.00	3	82.00	81.50	-3	5,184	-0.06%
2020/07/07	4	81.90	0	0.00	81.90	4	5,238	0.08%
2020/07/06	0	0.00	2	79.40	80.30	-2	5,212	-0.04%
2020/07/03	1	79.80	1	80.50	80.90	0	5,215	0.00%
2020/07/02	1	78.80	0	0.00	79.10	1	5,189	0.02%
2020/07/01	0	0.00	9	78.53	78.60	-9	5,144	-0.17%
2020/06/30	2	77.55	1	77.70	77.80	1	5,157	0.02%
2020/06/24	1	78.70	0	0.00	78.30	1	5,290	0.02%
2020/06/23	3	78.63	0	0.00	77.90	3	5,423	0.06%
2020/06/22	6	78.62	0	0.00	78.30	6	5,525	0.11%
2020/06/15	1	76.00	2	76.65	76.00	-1	6,083	-0.02%
2020/06/12	1	75.90	0	0.00	75.70	1	6,087	0.02%
2020/06/11	3	78.73	4	78.23	77.20	-1	6,109	-0.02%
2020/06/10	1	77.10	2	77.05	77.20	-1	6,099	-0.02%
2020/06/09	2	76.20	1	76.20	75.80	1	6,181	0.02%
2020/06/08	0	0.00	3	75.00	75.80	-3	6,305	-0.05%
2020/06/05	2	74.40	0	0.00	74.40	2	6,300	0.03%
2020/06/04	0	0.00	1	73.60	73.60	-1	6,361	-0.02%
2020/06/03	0	0.00	2	74.05	73.40	-2	6,422	-0.03%
2020/06/02	0	0.00	5	73.46	73.20	-5	6,435	-0.08%
2020/06/01	1	73.30	3	73.03	73.40	-2	6,440	-0.03%
2020/05/29	2	71.70	0	0.00	73.50	2	6,453	0.03%
2020/05/28	3	71.87	1	71.70	71.60	2	6,447	0.03%
2020/05/27	1	71.00	1	71.50	71.40	0	6,474	0.00%
2020/05/26	1	71.00	1	71.50	71.20	0	6,514	0.00%
2020/05/25	7	71.21	0	0.00	71.50	7	6,524	0.11%
2020/05/19	0	0.00	1	68.50	68.50	-1	6,748	-0.01%
2020/05/18	2	68.20	3	67.93	67.60	-1	6,734	-0.01%
2020/05/14	7	73.90	6	74.10	71.70	1	6,681	0.01%
2020/05/13	3	72.00	3	71.57	72.80	0	6,547	0.00%
2020/05/12	0	0.00	6	70.45	70.80	-6	6,516	-0.09%
2020/05/11	0	0.00	41	71.04	70.20	-41	6,516	-0.63%
2020/05/08	2	70.95	6	71.10	70.40	-4	6,544	-0.06%
2020/05/07	11	70.13	1	69.70	69.80	10	6,537	0.15%
2020/05/06	4	69.60	2	69.40	69.30	2	6,582	0.03%
2020/05/05	27	69.50	1	69.40	69.30	26	6,624	0.39%
2020/05/04	11	68.10	12	68.58	69.50	-1	6,636	-0.02%
2020/04/30	12	69.62	1	69.70	69.90	11	6,624	0.17%
2020/04/29	0	0.00	22	68.47	68.60	-22	6,573	-0.33%
2020/04/28	21	68.11	0	0.00	68.40	21	6,512	0.32%
2020/04/27	3	67.93	0	0.00	67.60	3	6,581	0.05%
2020/04/24	0	0.00	1	67.00	66.80	-1	6,522	-0.02%
2020/04/21	1	66.70	0	0.00	66.50	1	6,537	0.02%
2020/04/20	0	0.00	8	67.85	68.00	-8	6,663	-0.12%
2020/04/17	6	69.22	3	69.60	68.20	3	6,683	0.04%
2020/04/16	4	68.48	4	67.43	67.70	0	6,616	0.00%
2020/04/15	3	66.50	9	67.39	68.00	-6	6,543	-0.09%
2020/04/14	2	65.40	25	65.73	65.50	-23	6,409	-0.36%
2020/04/13	23	63.00	23	63.04	63.00	0	6,323	0.00%
2020/04/10	3	62.60	15	62.96	62.90	-12	6,302	-0.19%
2020/04/09	22	61.95	31	61.86	62.40	-9	6,216	-0.14%
2020/04/08	29	60.81	0	0.00	61.60	29	6,163	0.47%
2020/04/07	24	60.39	11	61.32	61.20	13	6,065	0.21%
2020/04/06	10	59.30	0	0.00	59.50	10	6,009	0.17%
2020/04/01	14	58.67	10	59.00	58.90	4	6,190	0.06%
2020/03/31	5	58.94	3	59.30	59.30	2	6,153	0.03%
2020/03/25	7	59.79	7	59.40	59.00	0	5,718	0.00%
2020/03/20	2	59.50	0	0.00	58.90	2	5,750	0.03%
2020/03/19	1	59.90	0	0.00	57.60	1	5,614	0.02%
2020/03/16	1	69.10	0	0.00	67.00	1	5,852	0.02%
2020/03/13	1	67.30	1	69.50	70.00	0	5,922	0.00%
2020/03/12	0	0.00	3	70.33	71.40	-3	5,974	-0.05%
2020/03/05	2	75.15	2	75.40	75.10	0	6,804	0.00%
2020/03/03	1	75.20	1	75.40	75.10	0	6,861	0.00%
2020/03/02	2	74.20	4	74.63	74.00	-2	6,891	-0.03%
2020/02/27	1	73.70	20	74.00	74.20	-19	7,119	-0.27%
2020/02/26	1	74.00	0	0.00	74.90	1	7,176	0.01%
2020/02/25	20	74.50	1	75.20	75.30	19	7,200	0.26%
2020/02/24	5	74.72	1	75.80	74.00	4	7,139	0.06%
2020/02/21	1	78.50	0	0.00	78.40	1	6,994	0.01%
2020/02/11	0	0.00	2	77.00	77.00	-2	6,714	-0.03%
2020/02/03	5	73.98	0	0.00	74.50	5	6,676	0.07%
2020/01/20	1	80.00	6	80.10	79.30	-5	6,534	-0.08%
2020/01/16	1	79.50	2	80.00	80.10	-1	6,522	-0.02%
2020/01/15	2	81.50	12	81.96	81.00	-10	6,483	-0.15%
2020/01/14	12	80.76	6	82.05	83.10	6	6,389	0.09%
2020/01/13	3	79.63	1	79.90	79.80	2	6,228	0.03%
2020/01/10	2	78.10	0	0.00	77.50	2	6,176	0.03%
2020/01/08	0	0.00	3	76.80	76.80	-3	6,204	-0.05%
2020/01/03	3	79.40	7	78.36	78.00	-4	6,122	-0.07%
2020/01/02	0	0.00	1	78.80	78.80	-1	6,067	-0.02%
2019/12/31	0	0.00	3	79.63	79.30	-3	6,019	-0.05%
2019/12/30	0	0.00	1	80.40	80.20	-1	6,024	-0.02%
2019/12/27	9	79.93	0	0.00	80.00	9	5,985	0.15%
2019/12/26	0	0.00	2	77.90	78.10	-2	5,767	-0.03%
2019/12/25	6	76.80	1	78.30	78.30	5	5,805	0.09%
2019/12/24	10	78.10	11	77.51	76.40	-1	5,900	-0.02%
2019/12/23	0	0.00	3	77.50	77.80	-3	5,891	-0.05%
2019/12/19	0	0.00	1	78.20	77.70	-1	5,892	-0.02%
2019/12/18	13	79.77	10	80.90	78.70	3	5,851	0.05%
2019/12/17	0	0.00	1	77.30	78.60	-1	5,747	-0.02%
2019/12/13	2	76.50	1	76.40	77.00	1	5,630	0.02%
2019/12/12	1	76.80	0	0.00	77.00	1	5,505	0.02%
2019/12/11	0	0.00	1	75.70	77.40	-1	5,432	-0.02%
2019/12/10	2	77.10	0	0.00	76.00	2	5,289	0.04%
2019/12/09	2	77.40	0	0.00	76.70	2	5,178	0.04%
2019/12/06	1	77.50	0	0.00	77.90	1	5,055	0.02%
2019/12/05	16	81.03	404	80.97	79.60	-388	4,882	-7.95%	大賣/鉅額交易
2019/12/04	432	78.00	45	77.10	76.20	387	4,564	8.48%	大買/鉅額交易
2019/12/03	1	73.50	56	73.26	73.10	-55	4,170	-1.32%
2019/12/02	0	0.00	98	70.62	70.70	-98	4,111	-2.38%
2019/11/28	0	0.00	56	72.40	72.40	-56	4,183	-1.34%
2019/11/27	90	71.64	3	71.10	71.10	87	4,140	2.10%
2019/11/26	133	71.28	27	70.66	72.00	106	4,053	2.62%	大買/鉅額交易
2019/11/25	17	68.93	7	69.06	68.80	10	3,784	0.26%
2019/11/22	6	68.02	0	0.00	68.00	6	3,686	0.16%
2019/11/21	10	65.40	10	66.00	66.70	0	3,627	0.00%
2019/11/04	7	66.00	7	67.16	67.40	0	3,522	0.00%
2019/10/29	1	65.00	0	0.00	64.20	1	3,610	0.03%
2019/10/24	3	64.80	25	64.17	64.70	-22	3,664	-0.60%
2019/10/22	0	0.00	3	63.50	63.50	-3	3,697	-0.08%
2019/10/18	3	62.90	6	64.40	63.00	-3	3,868	-0.08%
2019/10/17	25	64.10	0	0.00	64.30	25	3,946	0.63%
2019/10/16	8	64.96	9	64.60	64.60	-1	3,945	-0.03%
2019/10/15	1	63.20	1	62.90	63.50	0	3,920	0.00%
2019/10/14	4	62.30	1	62.40	62.60	3	3,937	0.08%
2019/10/09	1	61.80	0	0.00	61.70	1	3,912	0.03%
2019/10/08	0	0.00	4	62.30	62.40	-4	3,911	-0.10%
2019/10/04	2	61.20	0	0.00	60.90	2	3,892	0.05%
2019/10/03	2	61.10	0	0.00	61.20	2	3,875	0.05%
2019/10/01	0	0.00	2	61.60	62.00	-2	3,890	-0.05%
2019/09/27	2	63.50	0	0.00	62.70	2	3,858	0.05%
2019/09/24	0	0.00	5	66.90	66.80	-5	3,866	-0.13%
2019/09/19	3	69.07	2	68.20	68.20	1	4,038	0.02%
2019/09/18	3	67.50	3	67.70	68.60	0	4,064	0.00%
2019/09/06	0	0.00	3	65.77	66.10	-3	3,880	-0.08%
2019/08/30	0	0.00	1	63.70	64.00	-1	3,876	-0.03%
2019/08/28	3	63.50	3	63.40	63.40	0	3,887	0.00%
2019/08/27	3	63.20	3	63.30	63.30	0	3,890	0.00%
2019/08/26	0	0.00	2	62.50	62.80	-2	3,942	-0.05%
2019/08/23	0	0.00	5	62.10	62.40	-5	4,003	-0.12%
2019/08/19	2	62.10	0	0.00	62.20	2	4,223	0.05%
2019/08/02	0	0.00	4	63.75	64.00	-4	4,565	-0.09%
2019/07/31	1	63.00	5	63.30	63.30	-4	4,571	-0.09%
2019/07/30	0	0.00	1	64.00	63.50	-1	4,487	-0.02%
2019/07/29	10	64.44	0	0.00	64.50	10	4,572	0.22%
2019/07/25	2	64.20	5	64.70	64.40	-3	4,793	-0.06%
2019/07/24	3	64.90	3	64.50	64.50	0	4,772	0.00%
2019/07/23	2	64.40	0	0.00	64.50	2	4,776	0.04%
2019/07/19	6	61.97	0	0.00	62.00	6	4,718	0.13%
2019/07/17	0	0.00	1	62.10	61.40	-1	4,725	-0.02%
2019/07/12	2	61.55	0	0.00	61.20	2	4,903	0.04%
2019/07/08	1	60.50	0	0.00	60.30	1	4,976	0.02%
2019/07/03	3	64.00	0	0.00	64.60	3	5,088	0.06%
2019/06/27	0	0.00	2	66.50	66.00	-2	4,979	-0.04%
2019/06/19	0	0.00	1	62.90	63.00	-1	5,100	-0.02%
2019/06/10	3	60.10	3	59.80	59.80	0	5,145	0.00%
2019/06/03	0	0.00	1	59.70	59.70	-1	5,298	-0.02%
2019/05/31	1	60.20	0	0.00	60.30	1	5,348	0.02%
2019/05/22	0	0.00	2	61.10	60.70	-2	5,571	-0.04%
2019/05/21	2	59.55	47	60.00	60.00	-45	5,621	-0.80%
2019/05/17	0	0.00	1	63.30	63.00	-1	5,733	-0.02%
2019/05/16	1	64.00	0	0.00	63.70	1	5,831	0.02%
2019/05/14	1	64.10	0	0.00	64.00	1	6,218	0.02%
2019/05/13	0	0.00	5	64.70	64.50	-5	6,279	-0.08%
2019/05/09	1	64.10	0	0.00	63.70	1	6,526	0.02%
2019/05/07	0	0.00	4	65.78	66.20	-4	6,688	-0.06%
2019/05/06	1	64.10	5	64.90	64.60	-4	6,704	-0.06%
2019/05/03	8	64.45	1	65.20	65.00	7	6,627	0.11%
2019/05/02	6	66.30	1	66.40	65.70	5	6,505	0.08%
2019/04/30	0	0.00	1	68.60	68.50	-1	6,399	-0.02%
2019/04/26	2	68.05	0	0.00	68.00	2	6,423	0.03%
2019/04/23	0	0.00	2	69.80	69.10	-2	6,506	-0.03%
2019/04/19	1	68.90	3	70.83	69.20	-2	6,573	-0.03%
2019/04/18	0	0.00	1	69.10	69.20	-1	6,541	-0.02%
2019/04/10	2	66.50	2	67.00	67.20	0	6,612	0.00%
2019/04/09	1	68.10	0	0.00	67.70	1	6,621	0.02%
2019/04/03	1	68.00	2	68.20	68.80	-1	6,523	-0.02%
2019/04/02	0	0.00	11	68.18	68.40	-11	6,494	-0.17%
2019/04/01	0	0.00	1	67.40	67.00	-1	6,446	-0.02%
2019/03/28	3	65.63	1	65.80	65.20	2	6,393	0.03%
2019/03/27	1	67.10	3	67.20	67.00	-2	6,318	-0.03%
2019/03/25	5	66.88	2	67.40	68.10	3	6,398	0.05%
2019/03/22	1	68.00	14	67.99	68.20	-13	6,318	-0.21%
2019/03/20	3	65.80	1	67.10	65.50	2	6,264	0.03%
2019/03/19	0	0.00	2	65.80	65.50	-2	6,237	-0.03%
2019/03/18	8	65.35	1	65.10	65.40	7	6,202	0.11%
2019/03/15	1	66.10	0	0.00	65.80	1	6,164	0.02%
2019/03/12	1	65.80	0	0.00	66.30	1	6,251	0.02%
2019/03/11	8	65.90	1	65.90	65.50	7	6,188	0.11%
2019/03/08	2	67.40	1	66.90	66.80	1	6,157	0.02%
2019/03/05	0	0.00	12	70.03	70.20	-12	6,260	-0.19%
2019/03/04	4	70.40	0	0.00	70.00	4	6,218	0.06%
2019/02/26	14	68.34	10	68.60	68.20	4	6,113	0.07%
2019/02/22	2	65.65	0	0.00	65.60	2	5,926	0.03%
2019/02/20	1	65.80	0	0.00	66.00	1	5,869	0.02%
2019/02/19	13	65.85	7	67.40	66.90	6	5,805	0.10%
2019/02/18	4	67.80	4	69.40	67.40	0	5,713	0.00%
2019/02/15	0	0.00	2	66.80	65.50	-2	5,557	-0.04%
2019/02/14	1	65.40	16	65.68	66.10	-15	5,437	-0.28%
2019/02/12	7	63.63	0	0.00	63.50	7	5,100	0.14%
2019/02/11	10	64.35	0	0.00	65.10	10	5,035	0.20%
2019/01/30	1	65.40	4	66.43	66.60	-3	4,912	-0.06%
2019/01/29	3	64.40	2	64.60	64.40	1	4,837	0.02%
2019/01/28	0	0.00	6	65.28	64.50	-6	4,741	-0.13%
2019/01/25	2	63.00	3	63.00	63.00	-1	4,686	-0.02%
2019/01/23	0	0.00	1	61.50	61.70	-1	4,929	-0.02%
2019/01/22	0	0.00	1	61.00	61.00	-1	4,966	-0.02%
2019/01/21	0	0.00	11	60.50	60.30	-11	5,037	-0.22%
2019/01/18	3	59.63	8	59.51	60.00	-5	5,143	-0.10%
2019/01/16	1	59.10	4	59.00	58.50	-3	5,295	-0.06%
2019/01/15	0	0.00	14	57.02	58.00	-14	5,279	-0.27%
2019/01/11	18	56.82	1	56.10	56.30	17	5,087	0.33%
2019/01/10	3	56.90	0	0.00	56.30	3	5,053	0.06%
2019/01/07	2	58.50	0	0.00	58.50	2	4,998	0.04%
2019/01/04	2	57.35	0	0.00	57.40	2	5,013	0.04%
2019/01/03	4	60.63	3	61.90	59.60	1	5,023	0.02%
2019/01/02	0	0.00	4	61.55	63.00	-4	5,061	-0.08%
2018/12/28	4	59.30	0	0.00	59.50	4	5,037	0.08%
2018/12/26	6	60.60	4	60.50	60.30	2	5,124	0.04%
2018/12/25	1	60.50	0	0.00	60.50	1	5,129	0.02%
2018/12/20	2	63.15	0	0.00	62.50	2	5,219	0.04%
2018/12/19	3	65.70	6	64.58	64.00	-3	5,204	-0.06%
2018/12/17	0	0.00	4	63.00	62.60	-4	5,206	-0.08%
2018/12/14	3	61.90	3	61.20	61.00	0	5,237	0.00%
2018/12/13	6	63.00	6	61.30	61.30	0	5,236	0.00%
2018/12/07	2	58.10	0	0.00	58.10	2	5,459	0.04%
2018/12/05	3	62.93	1	66.00	62.80	2	5,449	0.04%
2018/12/03	0	0.00	1	68.50	69.00	-1	5,532	-0.02%
2018/11/30	60	65.75	1	65.70	64.80	59	5,518	1.07%
2018/11/29	35	64.90	0	0.00	64.40	35	5,512	0.63%
2018/11/28	1	64.80	0.6	64.60	64.80	0.4	5,469	0.01%
2018/11/23	2	61.60	0	0.00	60.40	2	5,525	0.04%
2018/11/15	1	61.50	2	62.05	62.30	-1	5,751	-0.02%
2018/11/08	3	62.20	0	0.00	62.30	3	5,771	0.05%
2018/11/07	2	60.90	2	60.85	62.30	0	5,774	0.00%
2018/11/06	3	62.80	3	62.10	62.20	0	5,779	0.00%
2018/11/01	150	58.42	0	0.00	59.30	150	6,096	2.46%	大買/鉅額交易
2018/10/26	0	0.00	109	50.98	49.90	-109	5,844	-1.87%	大賣/鉅額交易
2018/10/25	0	0.00	2	51.50	49.50	-2	5,769	-0.03%
2018/10/24	1	55.60	0	0.00	55.00	1	5,665	0.02%
2018/10/23	1	57.00	0	0.00	56.30	1	5,639	0.02%
2018/10/17	50	57.69	0	0.00	59.80	50	5,735	0.87%
2018/10/11	0	0.00	1	54.10	54.00	-1	5,740	-0.02%
2018/10/08	1	62.00	0	0.00	61.00	1	5,598	0.02%
2018/10/05	1	61.50	0	0.00	62.80	1	5,535	0.02%
2018/10/04	1	65.30	0	0.00	65.70	1	5,473	0.02%
2018/10/03	0	0.00	1	69.20	68.00	-1	5,451	-0.02%
2018/10/01	1	68.20	0	0.00	68.10	1	5,481	0.02%
2018/09/21	1	70.10	3	69.90	70.30	-2	5,532	-0.04%
2018/09/20	0	0.00	1	66.00	66.70	-1	5,466	-0.02%
2018/09/14	1	63.20	0	0.00	66.10	1	5,407	0.02%
2018/09/11	2	65.30	2	64.95	64.70	0	5,282	0.00%
2018/09/10	5	65.56	3	66.53	64.70	2	5,271	0.04%
2018/09/06	1	69.80	0	0.00	70.10	1	5,357	0.02%
2018/09/05	2	72.80	3	72.27	72.40	-1	5,544	-0.02%
2018/09/04	0	0.00	2	74.50	74.00	-2	5,571	-0.04%
2018/09/03	2	74.85	2	73.50	73.40	0	5,657	0.00%
2018/08/31	1	74.70	1	74.50	74.50	0	5,622	0.00%
2018/08/30	2	73.10	1	73.00	73.60	1	5,551	0.02%
2018/08/29	2.5	76.06	0	0.00	75.50	2.5	5,472	0.05%
2018/08/27	1	73.40	0	0.00	74.00	1	5,327	0.02%
2018/08/23	0.5	73.90	0	0.00	73.90	0.5	5,325	0.01%
2018/08/20	0.5	73.00	0	0.00	73.00	0.5	5,379	0.01%
2018/08/13	1	79.50	1	79.60	76.90	0	5,262	0.00%
2018/08/10	2	83.10	2	83.25	82.30	0	5,200	0.00%
2018/08/09	1.5	80.53	0	0.00	81.50	1.5	5,075	0.03%
2018/08/08	4	79.60	12	80.44	83.10	-8	4,918	-0.16%
2018/08/07	1	77.00	4	76.80	76.50	-3	4,710	-0.06%
2018/08/06	0.4	75.40	7	78.44	75.40	-6.6	4,659	-0.14%
2018/08/02	4.3	73.79	4	73.90	73.70	0.3	4,537	0.01%
2018/08/01	2	78.90	3	76.67	77.60	-1	4,507	-0.02%
2018/07/31	2	77.70	2	77.20	78.00	0	4,434	0.00%
2018/07/30	1	78.50	2	77.25	77.20	-1	4,391	-0.02%
2018/07/27	0.6	74.70	0	0.00	75.00	0.6	4,377	0.01%
2018/07/26	2.5	75.44	3	75.40	76.10	-0.5	4,377	-0.01%
2018/07/25	3	74.30	3	76.30	76.50	0	4,318	0.00%
2018/07/24	6	73.38	1.2	73.63	73.70	4.8	4,246	0.11%
2018/07/23	0.6	70.10	0	0.00	70.10	0.6	4,160	0.01%
2018/07/20	0.6	70.30	0	0.00	70.50	0.6	4,128	0.01%
2018/07/18	0	0.00	1	72.00	69.00	-1	4,088	-0.02%
2018/07/17	0	0.00	1	69.50	69.10	-1	3,991	-0.03%
2018/07/16	7	69.76	0	0.00	69.50	7	4,021	0.17%
2018/07/04	0	0.00	0.2	68.90	69.00	-0.2	3,883	-0.01%
2018/07/03	1	68.70	0	0.00	69.00	1	3,887	0.03%
2018/07/02	2	69.35	0	0.00	69.80	2	3,864	0.05%
2018/06/29	1	68.00	2	69.40	69.80	-1	3,866	-0.03%
2018/06/28	0.5	68.20	0	0.00	68.20	0.5	3,921	0.01%
2018/06/27	1	69.00	1	69.70	69.30	0	4,082	0.00%
2018/06/26	0	0.00	3	70.50	70.00	-3	4,039	-0.07%
2018/06/20	0	0.00	1	65.00	66.70	-1	4,031	-0.02%
2018/06/19	0	0.00	50	66.20	66.00	-50	3,962	-1.26%
2018/06/15	0	0.00	70	69.19	69.30	-70	3,885	-1.80%
2018/06/14	0	0.00	70	69.61	70.00	-70	3,758	-1.86%
2018/06/13	1	71.10	20	70.10	70.40	-19	3,608	-0.53%
2018/06/12	20.5	68.37	0	0.00	67.20	20.5	3,365	0.61%
2018/06/11	197	69.75	8	71.15	69.70	189	3,296	5.73%	大買/鉅額交易
2018/06/08	0	0.00	2	66.80	66.60	-2	3,177	-0.06%
2018/06/07	0	0.00	1	66.80	66.80	-1	3,177	-0.03%
2018/06/06	0	0.00	5	65.80	65.70	-5	3,178	-0.16%
2018/06/01	9.5	67.50	2	67.00	65.10	7.5	3,180	0.24%
2018/05/30	0.5	64.50	0	0.00	64.50	0.5	3,035	0.02%
2018/05/29	8	65.96	8	66.00	66.00	0	3,012	0.00%
2018/05/28	2	65.20	2	64.80	64.80	0	3,006	0.00%
2018/05/11	0	0.00	1	63.50	63.30	-1	3,223	-0.03%
2018/05/09	0	0.00	1	62.00	61.80	-1	3,239	-0.03%
2018/05/07	0	0.00	1	59.70	59.80	-1	3,299	-0.03%
2018/04/24	1	60.50	0	0.00	60.60	1	3,501	0.03%
2018/04/20	0	0.00	1	63.00	62.80	-1	3,776	-0.03%
2018/04/10	0	0.00	1	64.50	64.30	-1	3,801	-0.03%
2018/04/02	0	0.00	2	65.30	65.10	-2	3,775	-0.05%
2018/03/31	7	67.26	7	67.44	67.00	0	3,746	0.00%
2018/03/30	7	66.06	6	67.40	66.90	1	3,619	0.03%
2018/03/28	2	64.25	0	0.00	64.10	2	3,421	0.06%
2018/03/26	0	0.00	13	62.40	62.00	-13	3,316	-0.39%
2018/02/21	2	64.50	0	0.00	63.80	2	4,397	0.05%
2018/02/09	2	62.20	2	64.20	64.10	0	4,425	0.00%
2018/02/06	1	60.00	0	0.00	60.20	1	4,368	0.02%
2018/01/30	0	0.00	1	64.70	64.80	-1	4,403	-0.02%
2018/01/26	1	64.30	0	0.00	63.70	1	4,362	0.02%
2018/01/25	0	0.00	1	65.00	64.80	-1	4,320	-0.02%
2018/01/23	0.4	66.00	0	0.00	66.00	0.4	4,269	0.01%
2018/01/18	0.6	67.20	0	0.00	67.60	0.6	4,189	0.01%
2018/01/17	0	0.00	2	68.00	68.00	-2	4,085	-0.05%
2018/01/15	1	62.70	0	0.00	62.70	1	3,776	0.03%
2018/01/05	1	64.80	0	0.00	64.80	1	3,703	0.03%
2018/01/03	0	0.00	130	63.50	64.00	-130	3,609	-3.60%	大賣/鉅額交易