世界 (5347)-華南永昌-南京券商分點個股進出

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
83.3
漲跌
▼2.1
漲幅
-2.46%
成交量
6,134張
產業
上櫃半導體類股
1077人加入追蹤

立即追蹤
本地時間:14:30

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

世界 (5347)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	83.90	5	84.30	83.30	-4	13,003	-0.03%
2024/04/24	1	82.90	6	84.18	85.40	-5	13,050	-0.04%
2024/04/23	1	82.00	2	81.90	82.30	-1	12,963	-0.01%
2024/04/22	5	80.68	2	81.70	81.20	3	12,978	0.02%
2024/04/19	19.2	81.93	7	81.71	81.20	12.2	12,842	0.09%
2024/04/18	0	0.00	29.2	85.56	86.30	-29.2	12,613	-0.23%
2024/04/17	8	84.22	1.1	84.14	84.70	7	12,497	0.06%
2024/04/16	15	83.02	24.5	82.85	83.10	-9.5	12,400	-0.08%
2024/04/15	26	85.34	7.7	85.31	84.90	18.3	12,279	0.15%
2024/04/12	5	88.06	30	88.35	87.70	-25	12,146	-0.21%
2024/04/11	4	87.13	3	87.27	88.00	1	12,086	0.01%
2024/04/10	31	87.11	3	86.93	86.90	28	11,971	0.23%
2024/04/09	1	87.60	34.3	87.07	87.10	-33.3	11,937	-0.28%
2024/04/08	13.2	85.87	1	85.90	86.10	12.2	11,879	0.10%
2024/04/03	2	84.90	1	85.20	85.00	1	11,878	0.01%
2024/04/02	2	85.50	0	0.00	84.80	2	11,948	0.02%
2024/04/01	9	84.80	4	85.30	84.60	5	12,193	0.04%
2024/03/29	3.1	85.24	3	86.10	85.50	0.1	12,083	0.00%
2024/03/28	2	85.95	0	0.00	84.80	2	11,766	0.02%
2024/03/27	1	86.00	32	85.37	86.20	-31	11,713	-0.26%
2024/03/26	2.4	84.50	21	85.28	85.10	-18.6	11,645	-0.16%
2024/03/25	7	86.84	20	86.56	86.30	-13	11,427	-0.11%
2024/03/22	18	88.78	37	88.77	87.90	-19	11,365	-0.17%
2024/03/21	7.1	90.38	5.2	90.01	89.80	1.9	10,946	0.02%
2024/03/20	23.4	90.66	23.1	90.09	89.70	0.2	10,714	0.00%
2024/03/19	20	88.12	68.8	87.65	90.80	-48.8	10,121	-0.48%
2024/03/18	14	85.12	19	85.01	84.80	-5	9,386	-0.05%
2024/03/15	7.2	84.13	26	83.70	83.90	-18.8	9,116	-0.21%
2024/03/14	17.1	82.13	7.7	82.48	82.40	9.4	8,838	0.11%
2024/03/13	52.1	84.23	50.5	84.35	82.70	1.6	8,627	0.02%
2024/03/12	25.1	78.77	76	78.29	81.20	-51	7,739	-0.66%
2024/03/11	11	73.51	2	73.50	73.90	9	7,115	0.13%
2024/03/08	13	74.75	7	74.84	74.20	6	7,449	0.08%
2024/03/07	10.5	73.00	1	73.20	73.10	9.5	7,395	0.13%
2024/03/06	2.1	72.36	1	72.50	72.80	1.1	7,738	0.01%
2024/03/05	6.3	73.08	13	73.17	72.60	-6.7	8,252	-0.08%
2024/03/04	1.2	73.30	21	73.40	73.50	-19.8	8,703	-0.23%
2024/03/01	4	72.68	2	73.00	72.60	2	9,179	0.02%
2024/02/29	2	71.70	2	71.75	72.20	0	9,902	0.00%
2024/02/27	6	72.58	4.2	72.46	72.00	1.8	10,878	0.02%
2024/02/26	16	72.49	2	72.95	72.20	14	11,785	0.12%
2024/02/23	10	73.61	4	73.70	72.90	6	12,337	0.05%
2024/02/22	2.2	73.81	1	73.90	73.80	1.2	12,910	0.01%
2024/02/21	6	73.78	0	0.00	73.50	6	13,364	0.04%
2024/02/20	1.5	74.77	0	0.00	74.30	1.5	13,533	0.01%
2024/02/19	25	74.84	2	75.25	75.30	23	13,646	0.17%
2024/02/16	8	74.50	7	74.41	74.80	1	13,746	0.01%
2024/02/15	3	73.40	4.1	73.50	73.90	-1.1	13,852	-0.01%
2024/02/05	61	72.47	6	72.98	73.50	55	13,811	0.40%
2024/02/02	5	72.90	2	73.60	72.60	3	13,767	0.02%
2024/02/01	2	72.51	0	0.00	72.50	2	14,010	0.01%
2024/01/31	0	0.00	5	73.14	73.50	-5	14,280	-0.04%
2024/01/30	4.5	73.51	1	73.60	73.10	3.5	14,228	0.02%
2024/01/29	0	0.00	2	74.65	74.70	-2	14,265	-0.01%
2024/01/26	4	75.43	0	0.00	74.80	4	14,319	0.03%
2024/01/25	0	76.10	1	75.50	76.30	-1	14,328	-0.01%
2024/01/24	4	74.78	0	0.00	75.00	4	14,305	0.03%
2024/01/23	0.1	74.95	3	74.57	74.90	-2.9	14,351	-0.02%
2024/01/22	10	73.94	0	74.00	73.50	10	14,345	0.07%
2024/01/19	2	74.50	1	74.60	74.40	1	14,281	0.01%
2024/01/18	1.3	73.04	0	0.00	72.70	1.3	14,140	0.01%
2024/01/17	2.4	73.77	3	73.73	73.90	-0.6	14,076	0.00%
2024/01/16	2.1	76.53	1	75.30	76.00	1.1	13,957	0.01%
2024/01/15	11	77.69	0	0.00	77.80	11	13,883	0.08%
2024/01/12	8.3	77.97	0	78.30	77.50	8.3	13,946	0.06%
2024/01/10	1.1	78.25	7	78.47	79.10	-5.9	14,007	-0.04%
2024/01/09	0.1	78.80	3.2	78.61	78.60	-3.1	14,064	-0.02%
2024/01/08	4	78.70	0	0.00	78.10	4	14,142	0.03%
2024/01/05	3.3	79.23	0	0.00	78.60	3.3	14,333	0.02%
2024/01/04	1	78.30	0	0.00	78.50	1	14,439	0.01%
2024/01/03	4	78.25	0.3	78.70	78.30	3.8	14,488	0.03%
2024/01/02	2	79.65	1	81.90	79.70	1	14,447	0.01%
2023/12/29	13	81.26	4	81.08	81.50	9	14,443	0.06%
2023/12/28	6.7	80.94	1	81.00	81.10	5.7	14,403	0.04%
2023/12/27	26.7	79.82	26	80.17	81.00	0.7	14,295	0.01%
2023/12/26	0	0.00	1	78.50	78.50	-1	14,049	-0.01%
2023/12/25	3	78.00	1	78.00	78.00	2	14,090	0.01%
2023/12/22	1	77.80	3	78.13	78.20	-2	14,148	-0.01%
2023/12/21	3	77.50	0	0.00	77.40	3	14,130	0.02%
2023/12/20	1	77.90	2	77.95	78.20	-1	14,140	-0.01%
2023/12/19	5.5	76.94	16	76.76	77.20	-10.5	14,108	-0.07%
2023/12/18	1.1	78.90	4	78.70	78.90	-2.9	13,998	-0.02%
2023/12/15	5	79.88	33	79.44	79.80	-28	13,984	-0.20%
2023/12/14	15	79.75	9	79.57	80.00	6	13,921	0.04%
2023/12/13	31.2	79.61	1	80.00	79.40	30.2	13,861	0.22%
2023/12/12	3	79.27	24	79.19	79.60	-21	13,775	-0.15%
2023/12/11	12	78.68	8	78.45	78.60	4	13,729	0.03%
2023/12/08	5.3	78.96	1	78.70	78.70	4.3	13,717	0.03%
2023/12/07	24	78.07	20	77.80	77.70	4	13,677	0.03%
2023/12/06	9	78.54	22	77.61	77.50	-13	13,573	-0.10%
2023/12/05	20	79.14	2	78.00	77.80	18	13,430	0.13%
2023/12/04	28	81.13	6	80.98	80.90	22	13,054	0.17%
2023/12/01	13	78.50	7	78.90	78.90	6	12,759	0.05%
2023/11/30	13	80.45	7	80.44	79.80	6	12,367	0.05%
2023/11/29	10	80.61	8	80.85	79.50	2	11,940	0.02%
2023/11/28	16	80.14	3	79.87	79.10	13	11,527	0.11%
2023/11/27	20	82.26	20.2	80.97	79.70	-0.2	11,025	0.00%
2023/11/24	36	86.54	33	86.74	85.50	3	10,300	0.03%
2023/11/23	37.2	83.93	40	84.27	83.40	-2.8	9,265	-0.03%
2023/11/22	7	80.34	38	79.82	81.10	-31	8,342	-0.37%
2023/11/21	14.1	79.53	13	79.59	78.70	1.1	7,853	0.01%
2023/11/20	18	77.31	38.2	77.44	78.00	-20.1	7,333	-0.27%
2023/11/17	1	73.90	3	73.13	73.80	-2	6,902	-0.03%
2023/11/16	2	72.20	3	72.30	72.90	-1	6,770	-0.01%
2023/11/15	0.1	71.30	2	71.70	71.60	-1.9	6,740	-0.03%
2023/11/14	6	70.93	11.1	70.68	71.20	-5.1	6,718	-0.08%
2023/11/13	4	68.60	3	68.97	68.90	1	6,563	0.02%
2023/11/10	1.1	68.01	0	0.00	68.10	1.1	6,522	0.02%
2023/11/09	14.1	68.05	1	68.30	67.50	13.1	6,437	0.20%
2023/11/08	8.3	69.39	6.2	69.70	69.70	2.2	6,160	0.03%
2023/11/07	0	0.00	1.4	72.56	72.70	-1.4	5,856	-0.02%
2023/11/06	2	73.20	3	73.30	73.10	-1	5,914	-0.02%
2023/11/03	1	72.00	0	0.00	72.20	1	5,838	0.02%
2023/11/02	3	72.50	10	72.70	72.90	-7	5,827	-0.12%
2023/11/01	0	0.00	3	71.50	71.60	-3	5,822	-0.05%
2023/10/30	1	70.50	0	0.00	70.40	1	5,916	0.02%
2023/10/27	2	72.10	1	71.80	71.80	1	5,922	0.02%
2023/10/26	6.1	71.90	1	72.10	71.30	5.1	5,970	0.08%
2023/10/25	0	0.00	5	74.28	74.40	-5	5,918	-0.08%
2023/10/24	2	72.95	0	0.00	72.80	2	5,896	0.03%
2023/10/23	16	73.54	1	73.10	73.00	15	5,894	0.25%
2023/10/20	8	73.54	1	73.90	73.60	7	5,910	0.12%
2023/10/19	0	0.00	1	74.00	74.50	-1	5,914	-0.02%
2023/10/18	0	0.00	1	75.00	74.00	-1	5,959	-0.02%
2023/10/17	3	75.20	0	0.00	74.50	3	5,934	0.05%
2023/10/16	4.2	73.43	2	75.00	72.70	2.2	5,903	0.04%
2023/10/13	1	74.80	19.2	75.03	75.40	-18.2	5,828	-0.31%
2023/10/12	1	72.90	7.1	73.05	74.20	-6.1	5,629	-0.11%
2023/10/11	3	71.00	0	0.00	70.80	3	5,533	0.05%
2023/10/06	4	71.08	0	0.00	70.70	4	5,485	0.07%
2023/10/05	1	71.90	1	72.00	71.90	0	5,494	0.00%
2023/10/04	0	0.00	4	69.73	70.00	-4	5,403	-0.07%
2023/10/03	1	69.00	1	69.30	69.10	0	5,410	0.00%
2023/10/02	1	68.90	0	0.00	69.10	1	5,492	0.02%
2023/09/28	2.1	68.01	1	68.10	68.00	1.1	5,533	0.02%
2023/09/27	3	67.57	0	0.00	67.80	3	5,594	0.05%
2023/09/22	1	68.70	0	0.00	69.00	1	5,638	0.02%
2023/09/21	0	0.00	2	69.65	69.60	-2	5,642	-0.04%
2023/09/19	1	70.50	0	0.00	70.40	1	5,661	0.02%
2023/09/18	1	71.20	1	71.40	71.20	0	5,684	0.00%
2023/09/15	4	72.10	1	72.00	72.00	3	5,699	0.05%
2023/09/14	4	71.95	3	71.90	71.80	1	5,719	0.02%
2023/09/13	2	71.30	0	0.00	71.40	2	5,692	0.04%
2023/09/12	0	0.00	13	70.07	71.30	-13	5,705	-0.23%
2023/09/11	1	68.90	0	0.00	68.90	1	5,652	0.02%
2023/09/07	3	69.87	16	70.16	69.90	-13	5,671	-0.23%
2023/09/05	18	70.32	1	70.30	70.50	17	5,616	0.30%
2023/09/04	0.1	70.90	2	71.00	70.80	-2	5,597	-0.03%
2023/09/01	1	69.60	0	0.00	69.60	1	5,535	0.02%
2023/08/31	1	68.50	0	0.00	68.30	1	5,478	0.02%
2023/08/28	16	68.34	0	0.00	68.30	16	5,436	0.29%
2023/08/25	2.1	67.36	2	67.70	67.80	0.1	5,384	0.00%
2023/08/24	2	68.85	1	69.00	68.80	1	5,302	0.02%
2023/08/23	3	68.50	0	0.00	68.40	3	5,261	0.06%
2023/08/22	1	68.50	2	68.60	68.50	-1	5,304	-0.02%
2023/08/21	23	69.12	0	0.00	68.70	23	5,228	0.44%
2023/08/18	11	70.59	0	0.00	70.40	11	5,102	0.22%
2023/08/17	2	71.20	0	0.00	71.30	2	4,993	0.04%
2023/08/16	1	71.20	0	0.00	71.20	1	4,970	0.02%
2023/08/14	2	72.50	0	0.00	72.00	2	4,985	0.04%
2023/08/11	5	72.72	1	73.00	72.60	4	4,947	0.08%
2023/08/10	1	72.80	2	73.45	74.00	-1	4,956	-0.02%
2023/08/09	1	74.90	0	0.00	74.30	1	4,846	0.02%
2023/08/08	4	74.98	0	0.00	74.60	4	4,848	0.08%
2023/08/07	1.2	74.85	14	74.91	75.80	-12.8	4,785	-0.27%
2023/08/04	3	75.53	1	75.80	75.50	2	4,756	0.04%
2023/08/02	11	76.39	1	76.40	75.70	10	4,685	0.21%
2023/08/01	1	78.50	7	78.54	78.40	-6	4,539	-0.13%
2023/07/31	0	0.00	4	77.18	77.30	-4	4,481	-0.09%
2023/07/28	1	77.30	2	77.30	77.20	-1	4,496	-0.02%
2023/07/26	3.1	76.34	1	75.50	75.60	2.1	4,515	0.05%
2023/07/25	33	76.87	0	0.00	77.00	33	4,505	0.73%
2023/07/24	3	77.43	2	77.55	77.60	1	4,472	0.02%
2023/07/21	13	78.22	0	0.00	78.00	13	4,464	0.29%
2023/07/20	3	80.03	0	0.00	80.20	3	4,399	0.07%
2023/07/18	1	80.80	0	0.00	80.80	1	4,387	0.02%
2023/07/14	0	0.00	2	81.65	80.80	-2	4,500	-0.04%
2023/07/13	3	79.47	1	79.40	79.70	2	4,465	0.04%
2023/07/12	5	80.50	5	80.10	80.00	0	4,442	0.00%
2023/07/11	2	80.75	3	81.23	81.60	-1	4,422	-0.02%
2023/07/10	6	80.57	0	0.00	80.00	6	4,428	0.14%
2023/07/07	3	81.30	0	82.20	80.50	3	4,407	0.07%
2023/07/06	7	82.16	2	83.10	83.50	5	4,317	0.12%
2023/07/05	1	84.10	1.1	84.36	83.70	-0.1	4,229	0.00%
2023/07/04	0	0.00	3	88.07	88.30	-3	4,126	-0.07%
2023/07/03	2	87.70	2	89.25	87.70	0	4,090	0.00%
2023/06/30	7	86.76	1	88.40	88.00	6	4,064	0.15%
2023/06/29	1	86.00	0	0.00	86.10	1	4,041	0.02%
2023/06/28	6	86.87	6	86.40	86.20	0	4,087	0.00%
2023/06/27	3	87.27	0	0.00	87.00	3	4,096	0.07%
2023/06/26	9	87.69	1	87.00	87.00	8	4,165	0.19%
2023/06/21	1	88.50	0	0.00	88.20	1	4,186	0.02%
2023/06/20	10	88.63	0	0.00	88.10	10	4,293	0.23%
2023/06/19	3	89.60	0	89.90	89.30	3	4,273	0.07%
2023/06/16	4.1	91.41	0	0.00	90.30	4.1	4,285	0.10%
2023/06/14	0	0.00	1	93.30	92.90	-1	4,374	-0.02%
2023/06/13	1	92.51	0	0.00	92.50	1	4,360	0.02%
2023/06/07	0	0.00	6	94.37	94.80	-6	4,381	-0.14%
2023/06/06	2	91.85	1	91.30	91.30	1	4,377	0.02%
2023/06/05	2	92.10	3	92.67	92.70	-1	4,373	-0.02%
2023/06/02	3	91.23	0	0.00	91.90	3	4,363	0.07%
2023/06/01	1	91.60	1	91.60	91.60	0	4,368	0.00%
2023/05/31	1	92.90	10	93.10	92.90	-9	4,405	-0.20%
2023/05/29	0	0.00	4	94.53	94.10	-4	4,419	-0.09%
2023/05/26	2	93.80	7	93.26	92.80	-5	4,503	-0.11%
2023/05/25	0	0.00	1	90.20	90.40	-1	4,492	-0.02%
2023/05/24	1	90.90	1	90.00	90.20	0	4,683	0.00%
2023/05/22	1	89.30	1	89.30	89.50	0	4,825	0.00%
2023/05/19	0	0.00	1	90.70	89.80	-1	4,853	-0.02%
2023/05/18	0	0.00	2	91.35	90.80	-2	4,914	-0.04%
2023/05/16	1	90.90	1	91.00	90.30	0	5,100	0.00%
2023/05/15	0	0.00	3	89.50	90.00	-3	5,183	-0.06%
2023/05/11	0	0.00	2	89.70	90.00	-2	5,359	-0.04%
2023/05/04	1	88.61	1	88.80	89.30	0	5,810	0.00%
2023/05/03	1	88.00	0	0.00	88.20	1	5,880	0.02%
2023/04/28	2	86.80	0	0.00	86.70	2	6,490	0.03%
2023/04/27	0	0.00	0.1	86.00	85.60	-0.1	6,575	0.00%
2023/04/26	5.1	85.18	0	0.00	85.50	5.1	6,624	0.08%
2023/04/25	1	87.60	1	88.30	87.00	0	6,709	0.00%
2023/04/24	2	89.15	0	0.00	88.90	2	6,824	0.03%
2023/04/21	4	90.13	2	90.60	90.20	2	6,869	0.03%
2023/04/20	1	91.40	0	0.00	90.30	1	6,978	0.01%
2023/04/19	1	90.90	0	0.00	90.90	1	7,214	0.01%
2023/04/18	3	92.67	0	0.00	92.10	3	7,596	0.04%
2023/04/17	2.1	93.70	0	0.00	93.80	2.1	7,735	0.03%
2023/04/14	0	0.00	1	94.40	94.60	-1	7,735	-0.01%
2023/04/12	3	93.90	1	94.10	94.30	2	7,684	0.03%
2023/04/11	1	95.00	11	95.17	94.90	-10	7,706	-0.13%
2023/04/10	0.2	95.03	0	0.00	94.60	0.2	7,762	0.00%
2023/04/07	0	0.00	1	96.90	95.70	-1	7,768	-0.01%
2023/03/30	0.2	97.50	7	97.17	97.50	-6.8	7,815	-0.09%
2023/03/29	0.2	95.92	0	0.00	96.00	0.2	7,814	0.00%
2023/03/28	0	0.00	4	98.90	98.90	-4	7,825	-0.05%
2023/03/27	0.5	98.94	7	100.04	99.00	-6.5	7,922	-0.08%
2023/03/24	1	98.00	3	99.03	98.50	-2	7,889	-0.03%
2023/03/23	20	97.20	41	97.58	98.00	-21	7,842	-0.27%
2023/03/22	0	94.40	0	0.00	94.20	0	7,774	0.00%
2023/03/21	0	0.00	10	94.50	93.70	-10	7,849	-0.13%
2023/03/17	6	94.60	7	95.54	95.90	-1	7,928	-0.01%
2023/03/16	2	91.95	3	91.70	91.80	-1	7,841	-0.01%
2023/03/15	0	0.00	1	93.00	91.50	-1	7,893	-0.01%
2023/03/13	1	90.70	1	91.00	92.50	0	7,947	0.00%
2023/03/10	8	91.65	1	91.16	91.70	7	7,997	0.09%
2023/03/08	0	0.00	2	94.80	94.80	-2	8,138	-0.02%
2023/03/07	0	0.00	1	94.80	94.40	-1	8,131	-0.01%
2023/03/06	6	94.33	5	93.84	94.30	1	8,136	0.01%
2023/03/03	5	92.32	1	93.40	91.60	4	8,105	0.05%
2023/03/02	1	92.50	0	0.00	92.60	1	8,090	0.01%
2023/03/01	1	90.60	7	92.94	93.40	-6	8,175	-0.07%
2023/02/24	2	92.75	5.1	94.25	92.50	-3.1	8,181	-0.04%
2023/02/23	2	93.40	6	93.65	93.40	-4	8,204	-0.05%
2023/02/22	22	90.91	10	92.13	91.70	12	8,356	0.14%
2023/02/21	4	95.53	11	95.38	95.00	-7	8,345	-0.08%
2023/02/20	2	92.50	1	93.40	93.50	1	8,479	0.01%
2023/02/17	1	92.00	0	0.00	92.40	1	8,752	0.01%
2023/02/16	4	92.70	1	93.00	92.70	3	8,847	0.03%
2023/02/15	26.4	93.43	2	94.05	92.40	24.4	9,097	0.27%
2023/02/14	1	97.10	5	97.30	97.20	-4	9,016	-0.04%
2023/02/13	3	97.13	3	96.27	96.80	0	9,109	0.00%
2023/02/10	1	97.01	8	98.58	98.70	-7	9,040	-0.08%
2023/02/08	2	96.60	7	97.01	95.70	-5	8,956	-0.06%
2023/02/07	2	94.40	7.2	95.04	95.30	-5.2	8,863	-0.06%
2023/02/06	4	93.90	2	93.75	93.60	2	9,066	0.02%
2023/02/03	9	96.18	5	96.96	96.60	4	9,038	0.04%
2023/02/02	16	98.36	5	98.14	96.80	11	9,008	0.12%
2023/02/01	21	97.66	2	98.70	97.20	19	8,912	0.21%
2023/01/31	3	98.13	10	98.24	99.70	-7	8,795	-0.08%
2023/01/30	5	96.60	13.2	99.05	101.00	-8.2	8,464	-0.10%
2023/01/17	3	89.93	3.1	90.97	92.00	-0.1	8,194	0.00%
2023/01/16	3	88.73	3.1	89.09	89.30	-0.1	8,114	0.00%
2023/01/13	1	88.30	4	89.40	88.20	-3	8,124	-0.04%
2023/01/12	6	89.45	6	89.92	90.00	0	8,014	0.00%
2023/01/11	7	91.21	2	92.15	92.60	5	7,883	0.06%
2023/01/10	48	92.80	7	92.79	91.70	41	7,836	0.52%
2023/01/09	18	92.67	41.2	92.73	93.40	-23.1	7,676	-0.30%
2023/01/06	11	89.82	87	90.11	90.80	-76	7,420	-1.02%
2023/01/05	6	83.85	14	84.32	84.80	-8	6,972	-0.11%
2023/01/04	0	0.00	4	80.55	80.50	-4	6,909	-0.06%
2023/01/03	2	79.90	3	79.63	80.00	-1	6,966	-0.01%
2022/12/30	2	78.40	1	78.50	77.50	1	6,966	0.01%
2022/12/29	2.1	76.62	2	77.60	77.80	0.1	6,994	0.00%
2022/12/28	17	78.31	2	79.80	77.80	15	7,004	0.21%
2022/12/27	0	0.00	7	81.73	81.10	-7	6,983	-0.10%
2022/12/26	1	80.40	0	81.50	80.40	1	6,977	0.01%
2022/12/23	4	81.10	0	0.00	81.50	4	7,006	0.06%
2022/12/21	0	0.00	2	82.10	82.00	-2	7,042	-0.03%
2022/12/20	13	83.53	0	0.00	81.30	13	7,064	0.18%
2022/12/19	2	85.80	35	85.60	84.60	-33	7,070	-0.47%
2022/12/16	2	81.00	2	82.20	82.30	0	6,965	0.00%
2022/12/15	2	82.95	0	0.00	82.90	2	6,970	0.03%
2022/12/14	13	83.45	0	0.00	83.50	13	7,154	0.18%
2022/12/13	14	85.85	8	86.43	83.80	6	7,106	0.08%
2022/12/12	1	83.50	0	0.00	83.90	1	7,001	0.01%
2022/12/08	1	83.20	14	82.90	82.90	-13	6,914	-0.19%
2022/12/07	6	84.20	3	84.99	83.30	3	6,902	0.04%
2022/12/06	12	85.05	11	85.75	84.80	1	6,881	0.01%
2022/12/05	14	86.56	4	87.60	86.50	10	6,886	0.15%
2022/12/02	5	86.82	1	87.20	86.80	4	6,936	0.06%
2022/12/01	11	86.38	12	86.78	87.10	-1	6,920	-0.01%
2022/11/30	1	82.60	0	0.00	82.30	1	6,787	0.01%
2022/11/28	1.1	82.93	2	83.00	83.50	-1	6,752	-0.01%
2022/11/25	0	0.00	1	84.20	83.90	-1	6,770	-0.01%
2022/11/24	5	83.20	3	83.90	84.40	2	6,781	0.03%
2022/11/23	6	84.23	0	0.00	83.20	6	6,779	0.09%
2022/11/22	1	83.90	0	0.00	83.50	1	6,750	0.01%
2022/11/21	9	85.69	5	84.36	83.70	4	6,762	0.06%
2022/11/18	22	89.08	5	90.52	88.10	17	6,627	0.26%
2022/11/17	4.1	86.50	33	88.56	90.70	-29	6,483	-0.45%
2022/11/16	14	86.96	55	87.68	87.20	-41	6,395	-0.64%
2022/11/15	12	84.93	20	85.51	85.50	-8	6,169	-0.13%
2022/11/14	2	80.20	2	81.70	80.80	0	5,930	0.00%
2022/11/11	21	80.11	36	79.99	80.90	-15	5,877	-0.26%
2022/11/10	30	73.48	32	73.94	74.10	-2	5,629	-0.04%
2022/11/09	2	71.60	4	71.25	73.00	-2	5,590	-0.04%
2022/11/08	1	69.20	21.1	68.87	69.10	-20.1	5,547	-0.36%
2022/11/07	14	66.99	2	67.50	67.50	12	5,611	0.21%
2022/11/04	1	65.30	0	0.00	65.30	1	5,641	0.02%
2022/11/02	9	64.94	0	0.00	66.00	9	5,664	0.16%
2022/11/01	2	66.75	0	0.00	68.10	2	5,487	0.04%
2022/10/31	0	0.00	5	66.14	66.40	-5	5,609	-0.09%
2022/10/28	0	0.00	2	65.00	64.10	-2	5,730	-0.03%
2022/10/27	2	64.10	1	64.70	64.80	1	5,940	0.02%
2022/10/26	2	62.05	0	0.00	61.90	2	6,062	0.03%
2022/10/25	3	62.80	0	0.00	62.60	3	6,094	0.05%
2022/10/24	2	64.90	14	65.26	64.80	-12	6,098	-0.20%
2022/10/21	12	64.64	4	65.03	63.50	8	6,095	0.13%
2022/10/20	2	60.95	0	0.00	62.40	2	6,036	0.03%
2022/10/19	0	0.00	1	62.90	62.70	-1	6,039	-0.02%
2022/10/17	1	61.10	2.1	62.29	63.70	-1.1	6,099	-0.02%
2022/10/14	109	63.95	1	62.60	63.50	108	6,156	1.75%	大買/鉅額交易
2022/10/13	0	0.00	2	61.05	60.30	-2	6,187	-0.03%
2022/10/12	3	59.97	0	0.00	60.30	3	6,178	0.05%
2022/10/11	15	63.02	8	64.20	61.00	7	6,153	0.11%
2022/10/05	0	0.00	3	69.40	68.50	-3	6,257	-0.05%
2022/10/04	1	67.60	2	67.70	67.30	-1	6,284	-0.02%
2022/09/30	0	0.00	1	65.00	65.00	-1	6,420	-0.02%
2022/09/29	0	0.00	4.1	63.74	63.50	-4.1	6,543	-0.06%
2022/09/28	0	0.00	9	65.00	63.30	-9	6,594	-0.14%
2022/09/27	4	64.63	5	65.40	65.00	-1	6,635	-0.02%
2022/09/26	13.1	65.40	5	65.62	64.40	8.1	6,777	0.12%
2022/09/23	1	68.00	46	67.60	68.00	-45	6,817	-0.66%
2022/09/22	8	68.20	5	68.70	68.00	3	6,930	0.04%
2022/09/21	17	69.21	10	69.50	69.80	7	6,932	0.10%
2022/09/19	3	72.80	0	0.00	72.50	3	6,756	0.04%
2022/09/16	10	74.27	0	0.00	73.10	10	6,796	0.15%
2022/09/15	0	0.00	1	74.50	75.40	-1	6,849	-0.01%
2022/09/14	4	73.50	0	0.00	73.80	4	6,947	0.06%
2022/09/13	1	75.40	50	75.40	75.50	-49	6,951	-0.70%
2022/09/08	0	0.00	2	73.31	74.00	-2	6,996	-0.03%
2022/09/06	0	0.00	1	72.90	71.80	-1	6,980	-0.01%
2022/09/05	0	0.00	1	70.50	71.50	-1	7,060	-0.01%
2022/09/02	0.1	72.30	0	0.00	72.00	0.1	7,206	0.00%
2022/09/01	2	72.50	1	72.50	72.50	1	7,189	0.01%
2022/08/31	4	74.00	0	0.00	74.40	4	7,156	0.06%
2022/08/29	5	72.86	8	73.05	73.20	-3	7,129	-0.04%
2022/08/26	3	76.67	2	76.85	76.60	1	7,096	0.01%
2022/08/25	1	74.80	0.1	75.00	75.00	0.9	7,080	0.01%
2022/08/24	2.1	75.52	0	0.00	75.20	2.1	7,171	0.03%
2022/08/22	1	74.10	0	0.00	74.10	1	7,228	0.01%
2022/08/19	1.1	75.58	0	0.00	75.00	1.1	7,267	0.02%
2022/08/17	4	77.38	4	76.58	77.20	0	7,294	0.00%
2022/08/16	2	76.45	0	0.00	76.20	2	7,369	0.03%
2022/08/15	2	77.70	3	77.93	78.20	-1	7,379	-0.01%
2022/08/12	3	76.66	6	76.20	76.60	-3	7,295	-0.04%
2022/08/11	4	73.73	10	73.41	73.90	-6	7,205	-0.08%
2022/08/10	9	70.57	3	70.57	70.40	6	7,157	0.08%
2022/08/09	3	72.20	1	72.20	72.00	2	7,132	0.03%
2022/08/08	1	75.20	0	0.00	73.40	1	7,087	0.01%
2022/08/05	7	75.49	24	74.86	74.90	-17	7,031	-0.24%
2022/08/04	19	72.57	4	72.70	73.00	15	6,886	0.22%
2022/08/03	5	70.40	9	69.54	69.70	-4	6,740	-0.06%
2022/08/02	7	67.99	44	67.36	68.20	-37	6,575	-0.56%
2022/08/01	0	71.30	70	71.18	70.70	-70	6,525	-1.07%
2022/07/29	1	73.00	2	72.25	72.00	-1	6,510	-0.02%
2022/07/28	1	73.40	3	72.53	72.10	-2	6,509	-0.03%
2022/07/27	1	72.10	1	71.60	72.10	0	6,491	0.00%
2022/07/26	1	70.60	41	70.60	71.00	-40	6,483	-0.62%
2022/07/25	5	73.42	3	73.30	72.80	2	6,465	0.03%
2022/07/22	2	76.00	0	0.00	75.20	2	6,496	0.03%
2022/07/21	4.1	75.44	8	75.26	75.90	-3.9	6,501	-0.06%
2022/07/20	15	74.41	4	75.08	73.50	11	6,451	0.17%
2022/07/19	3	72.30	0	0.00	72.90	3	6,424	0.05%
2022/07/18	14	73.11	2	73.00	73.00	12	6,453	0.19%
2022/07/15	5	72.80	11	72.82	73.10	-6	6,416	-0.09%
2022/07/14	1	70.40	0.1	70.50	70.90	0.9	6,348	0.01%
2022/07/13	8	70.05	6	69.70	68.90	2	6,320	0.03%
2022/07/12	4	67.98	10	67.47	67.90	-6	6,267	-0.10%
2022/07/11	0	0.00	1	71.40	71.30	-1	6,257	-0.02%
2022/07/08	1	71.80	20	71.68	71.80	-19	6,256	-0.30%
2022/07/07	11.1	69.38	5	68.14	69.70	6.1	6,167	0.10%
2022/07/06	14	67.07	4	66.00	65.30	10	6,078	0.16%
2022/07/05	4	69.00	3	69.20	69.10	1	6,028	0.02%
2022/07/04	4	66.88	4	67.63	67.50	0	5,980	0.00%
2022/07/01	11	75.35	9	74.23	73.30	2	5,839	0.03%
2022/06/30	4	77.98	25	77.58	76.80	-21	5,892	-0.36%
2022/06/29	7	80.43	1	80.50	79.90	6	5,768	0.10%
2022/06/28	7	83.02	8	83.56	82.80	-1	5,701	-0.02%
2022/06/27	14	84.61	3	85.60	85.00	11	5,706	0.19%
2022/06/24	8	83.48	6.1	84.02	83.10	1.9	5,673	0.03%
2022/06/23	5.1	83.27	4	84.00	83.00	1.1	5,631	0.02%
2022/06/22	18	86.03	13	84.25	83.70	5	5,546	0.09%
2022/06/21	9	89.40	11	89.95	89.40	-2	5,431	-0.04%
2022/06/20	1	89.80	2	90.00	89.10	-1	5,392	-0.02%
2022/06/17	5	90.56	3	90.93	90.60	2	5,349	0.04%
2022/06/16	8	95.81	7	93.14	93.00	1	5,242	0.02%
2022/06/15	8	95.84	4	95.98	95.50	4	5,177	0.08%
2022/06/14	6	95.23	9	94.53	96.50	-3	5,245	-0.06%
2022/06/13	33	96.38	7	95.69	95.60	26	5,217	0.50%
2022/06/10	13	101.50	2	102.00	101.50	11	5,137	0.21%
2022/06/09	1	102.00	8	102.13	102.00	-7	5,134	-0.14%
2022/06/08	0.6	102.50	8	102.69	103.00	-7.4	5,149	-0.14%
2022/06/07	4	101.13	1	101.50	101.50	3	5,202	0.06%
2022/06/06	3	102.00	4	102.50	102.50	-1	5,222	-0.02%
2022/06/02	7	101.14	2.2	101.00	101.00	4.8	5,241	0.09%
2022/06/01	8	103.88	6	103.75	103.50	2	5,270	0.04%
2022/05/31	0	0.00	2	105.00	107.00	-2	5,238	-0.04%
2022/05/30	0	0.00	10	102.00	103.50	-10	5,156	-0.19%
2022/05/27	14.2	98.33	7	98.19	98.20	7.2	5,112	0.14%
2022/05/26	21	98.63	10	97.58	97.40	11	5,127	0.21%
2022/05/25	7	99.69	14	99.93	101.00	-7	5,078	-0.14%
2022/05/24	34	101.47	23	101.56	99.80	11	5,092	0.22%
2022/05/23	5	106.70	20	106.80	106.50	-15	4,966	-0.30%
2022/05/20	3	105.00	4	106.38	107.50	-1	4,925	-0.02%
2022/05/19	2	103.75	2	105.00	106.50	0	4,918	0.00%
2022/05/18	5	107.70	1	107.00	107.50	4	4,905	0.08%
2022/05/17	0	0.00	4	106.00	107.00	-4	4,887	-0.08%
2022/05/16	3	104.33	3	106.17	104.50	0	4,925	0.00%
2022/05/13	1.4	103.50	4.2	103.98	104.00	-2.8	5,057	-0.06%
2022/05/12	5	100.10	13	101.38	101.00	-8	5,143	-0.16%
2022/05/11	1	102.00	10	101.95	102.00	-9	5,200	-0.17%
2022/05/10	8	97.33	6	98.67	101.00	2	5,295	0.04%
2022/05/09	31	100.93	5	100.28	99.50	26	5,337	0.49%
2022/05/06	1	103.50	6	106.17	107.50	-5	5,360	-0.09%
2022/05/05	3	106.50	6	106.50	107.50	-3	5,477	-0.05%
2022/05/04	4	104.88	4	105.38	105.50	0	5,627	0.00%
2022/05/03	8	102.69	6	103.17	104.00	2	5,655	0.04%
2022/04/29	3	105.33	4	105.75	105.50	-1	5,680	-0.02%
2022/04/28	4	102.74	10	103.55	103.50	-6	5,771	-0.10%
2022/04/27	6	97.47	5	97.86	98.50	1	5,692	0.02%
2022/04/26	4	102.88	3	102.00	102.00	1	5,651	0.02%
2022/04/25	8	101.00	3	101.67	103.00	5	5,679	0.09%
2022/04/22	5	106.20	3	106.00	106.00	2	5,704	0.04%
2022/04/21	1	108.00	1	108.00	109.00	0	5,748	0.00%
2022/04/20	0	0.00	2	109.25	109.00	-2	5,791	-0.03%
2022/04/19	2	108.00	7	108.21	108.00	-5	5,852	-0.09%
2022/04/18	2	107.75	4	108.75	108.00	-2	5,931	-0.03%
2022/04/15	10	108.70	7	108.00	108.00	3	5,999	0.05%
2022/04/14	17	112.41	8	112.13	112.00	9	6,000	0.15%
2022/04/13	3	114.00	1	114.00	114.00	2	6,015	0.03%
2022/04/12	7	111.50	6	112.33	112.50	1	6,048	0.02%
2022/04/11	9	114.06	4	113.50	114.00	5	6,074	0.08%
2022/04/08	2	115.75	2	116.50	116.50	0	6,153	0.00%
2022/04/07	3	117.50	8	117.69	117.00	-5	6,111	-0.08%
2022/04/06	38.1	116.18	24	116.71	118.00	14.1	6,035	0.23%
2022/04/01	9	121.22	2	122.25	122.00	7	5,870	0.12%
2022/03/31	5	124.30	1	125.00	124.50	4	5,845	0.07%
2022/03/30	0	0.00	4	124.38	124.00	-4	5,856	-0.07%
2022/03/29	3	121.17	3	121.33	121.00	0	5,859	0.00%
2022/03/28	3	119.17	3	119.17	120.50	0	5,875	0.00%
2022/03/25	2	122.00	0	0.00	122.00	2	5,861	0.03%
2022/03/24	4	121.88	2	122.50	122.00	2	5,851	0.03%
2022/03/23	2	123.75	7	124.79	125.00	-5	5,889	-0.08%
2022/03/22	3	123.00	4	124.00	123.50	-1	5,916	-0.02%
2022/03/21	2	123.50	2	125.25	124.00	0	5,961	0.00%
2022/03/18	1	122.50	2	123.00	124.00	-1	6,003	-0.02%
2022/03/17	1.2	123.00	10	122.00	123.00	-8.8	6,109	-0.14%
2022/03/16	15	116.17	11	116.55	115.00	4	6,054	0.07%
2022/03/15	16.1	117.10	12	116.71	116.50	4	6,112	0.07%
2022/03/14	6.1	122.67	3	123.33	123.50	3.1	6,127	0.05%
2022/03/11	2	123.75	2	124.75	124.50	0	6,176	0.00%
2022/03/10	7	124.36	2	125.50	124.00	5	6,202	0.08%
2022/03/09	1	122.00	1	122.00	122.00	0	6,295	0.00%
2022/03/08	6	121.25	13	120.73	121.00	-7	6,490	-0.11%
2022/03/07	14	122.54	6	122.75	123.50	8	6,505	0.12%
2022/03/04	8.6	127.36	4	127.13	127.00	4.6	6,506	0.07%
2022/03/03	2	131.75	3	132.67	132.50	-1	6,442	-0.02%
2022/03/02	0	131.00	9	131.83	133.50	-9	6,430	-0.14%
2022/03/01	3	129.50	7.5	129.90	130.00	-4.5	6,379	-0.07%
2022/02/25	6	124.58	2	125.25	125.50	4	6,344	0.06%
2022/02/24	3	123.83	4	124.88	125.00	-1	6,354	-0.02%
2022/02/23	3	125.17	0	0.00	124.50	3	6,327	0.05%
2022/02/22	5.1	125.11	3	125.00	126.50	2.1	6,402	0.03%
2022/02/21	3	126.17	1	127.00	126.50	2	6,396	0.03%
2022/02/18	2	128.25	1	129.00	128.00	1	6,436	0.02%
2022/02/17	6	128.58	5	128.30	129.00	1	6,487	0.02%
2022/02/16	7	130.21	0	0.00	129.50	7	6,529	0.11%
2022/02/15	9	128.44	11	130.09	127.00	-2	6,571	-0.03%
2022/02/14	8.1	125.12	12	125.33	124.00	-4	6,467	-0.06%
2022/02/11	7	131.36	5	130.50	131.50	2	6,450	0.03%
2022/02/10	4.1	129.88	5	130.50	130.50	-1	6,657	-0.01%
2022/02/09	2	124.50	3	127.33	127.50	-1	6,697	-0.01%
2022/02/08	9	123.72	1	124.00	123.50	8	6,783	0.12%
2022/02/07	12.1	125.91	3.5	124.07	123.50	8.6	6,906	0.12%
2022/01/26	54.1	130.78	51	131.61	130.50	3.1	7,198	0.04%
2022/01/25	0	0.00	2	138.50	139.00	-2	7,862	-0.03%
2022/01/24	6	136.25	13	137.81	137.50	-7	7,934	-0.09%
2022/01/21	8	136.88	7	138.14	138.00	1	8,056	0.01%
2022/01/20	1	138.50	2	139.50	140.50	-1	8,134	-0.01%
2022/01/19	5.5	138.27	4	138.63	138.50	1.5	8,317	0.02%
2022/01/18	2	141.50	3	141.50	141.50	-1	8,424	-0.01%
2022/01/17	6.1	140.43	2	141.50	140.50	4.1	8,472	0.05%
2022/01/14	6.1	137.82	5	138.50	139.00	1.1	8,543	0.01%
2022/01/13	5	139.70	3	139.00	139.00	2	8,517	0.02%
2022/01/11	14	140.61	4	139.50	139.50	10	8,566	0.12%
2022/01/10	2	141.75	2	142.75	143.00	0	8,543	0.00%
2022/01/07	13	144.46	8	142.94	142.50	5	8,724	0.06%
2022/01/06	12	145.54	6	146.17	147.00	6	8,756	0.07%
2022/01/05	11	148.82	4	149.50	148.50	7	8,905	0.08%
2022/01/04	9.1	150.79	3	150.67	150.50	6.1	8,975	0.07%
2022/01/03	19	152.50	4	151.50	151.50	15	9,042	0.17%
2021/12/30	5	157.90	5	158.60	158.00	0	9,138	0.00%
2021/12/29	1	158.50	2	159.75	159.50	-1	9,316	-0.01%
2021/12/28	0	0.00	12	159.79	160.00	-12	9,597	-0.13%
2021/12/27	6	156.75	2	158.50	157.50	4	9,682	0.04%
2021/12/24	8	156.44	5.1	156.70	156.00	2.9	9,819	0.03%
2021/12/23	3	156.83	1	158.50	155.50	2	9,998	0.02%
2021/12/22	2	156.25	6	157.83	158.00	-4	10,209	-0.04%
2021/12/21	0	0.00	4	156.25	157.00	-4	10,272	-0.04%
2021/12/20	3	155.00	2	156.25	154.50	1	10,347	0.01%
2021/12/17	3	153.67	5	155.20	155.50	-2	10,487	-0.02%
2021/12/16	1	155.00	6	155.58	155.50	-5	10,670	-0.05%
2021/12/15	3	151.67	3	152.67	154.00	0	10,864	0.00%
2021/12/14	2	151.75	5	151.80	152.00	-3	11,065	-0.03%
2021/12/13	11	150.55	6.5	150.08	150.00	4.5	11,234	0.04%
2021/12/10	9.1	153.23	10	154.10	153.50	-0.9	11,331	-0.01%
2021/12/09	24	153.29	9.3	153.14	153.50	14.7	11,675	0.13%
2021/12/08	9	162.50	5.1	160.08	159.00	3.9	12,110	0.03%
2021/12/07	8	162.25	25	161.42	162.00	-17	12,681	-0.13%
2021/12/06	3	161.50	6	163.67	165.00	-3	12,952	-0.02%
2021/12/03	22	164.11	26.3	163.60	164.00	-4.3	13,313	-0.03%
2021/12/02	21.3	163.62	44.5	162.81	165.00	-23.2	13,767	-0.17%
2021/12/01	6	155.09	6.1	154.77	157.50	0	14,155	0.00%
2021/11/30	2	153.00	6	153.75	155.00	-4	14,518	-0.03%
2021/11/29	5	148.50	10	149.20	149.50	-5	14,783	-0.03%
2021/11/26	10	149.50	11.1	149.05	148.00	-1.1	14,896	-0.01%
2021/11/25	3	152.33	5	152.40	151.50	-2	14,949	-0.01%
2021/11/24	10	152.05	5	151.10	151.00	5	15,122	0.03%
2021/11/23	10.1	154.93	13	153.50	153.50	-2.9	15,266	-0.02%
2021/11/22	5.3	158.49	11.1	160.12	159.50	-5.8	15,438	-0.04%
2021/11/19	7.1	159.32	9	156.50	156.00	-1.9	15,753	-0.01%
2021/11/18	2	155.25	4.1	155.51	156.00	-2.1	15,866	-0.01%
2021/11/17	7	154.79	10	155.10	154.50	-3	16,082	-0.02%
2021/11/16	7.3	151.89	15	152.40	151.00	-7.7	16,201	-0.05%
2021/11/15	10	155.60	25	155.04	153.50	-15	16,248	-0.09%
2021/11/12	18	154.83	20	156.05	154.00	-2	16,476	-0.01%
2021/11/11	4.1	152.52	4	153.38	153.00	0.1	16,472	0.00%
2021/11/10	61	151.28	8.1	152.51	154.00	52.9	16,671	0.32%
2021/11/09	46	156.27	55	156.37	155.50	-9	16,820	-0.05%
2021/11/08	9	148.89	22.1	148.80	150.50	-13.1	16,970	-0.08%
2021/11/05	20.1	145.93	47	146.28	144.50	-26.9	17,155	-0.16%
2021/11/04	43.1	146.08	20.1	147.51	143.50	23	17,580	0.13%
2021/11/03	64.1	153.01	16	153.91	151.50	48.1	17,469	0.28%
2021/11/02	38	157.26	50.1	159.67	158.00	-12	17,754	-0.07%
2021/11/01	10.1	148.20	16	147.44	148.50	-6	17,649	-0.03%
2021/10/29	23.1	142.95	25	142.44	144.50	-1.9	17,622	-0.01%
2021/10/28	21	146.43	3	142.67	143.00	18	17,507	0.10%
2021/10/27	7	145.00	9.1	146.23	149.00	-2.1	17,344	-0.01%
2021/10/26	6	143.67	5	143.20	143.50	1	17,224	0.01%
2021/10/25	7	140.00	6.2	140.16	141.00	0.8	17,090	0.00%
2021/10/22	9.1	141.62	6.1	143.59	143.50	2.9	17,034	0.02%
2021/10/21	6.1	146.14	3	145.83	143.00	3.1	16,896	0.02%
2021/10/20	7	147.00	8	147.63	146.50	-1	16,829	-0.01%
2021/10/19	1	140.50	8	144.19	145.50	-7	16,704	-0.04%
2021/10/18	7	140.86	10	141.75	140.50	-3	16,617	-0.02%
2021/10/15	8	144.81	5	145.20	144.00	3	16,585	0.02%
2021/10/14	1	141.50	4	141.63	140.50	-3	16,358	-0.02%
2021/10/13	15	138.37	12	139.17	138.00	3	16,360	0.02%
2021/10/12	9	142.67	19	141.68	141.00	-10	16,162	-0.06%
2021/10/08	13	147.88	9	146.94	147.00	4	16,055	0.02%
2021/10/07	6	149.92	13	150.35	150.00	-7	15,897	-0.04%
2021/10/06	14.1	149.15	15	149.03	149.00	-0.9	15,732	-0.01%
2021/10/05	7	144.57	21.2	145.59	145.50	-14.2	15,557	-0.09%
2021/10/04	9	146.22	5	145.10	144.00	4	15,271	0.03%
2021/10/01	6	146.50	8	147.31	149.00	-2	15,191	-0.01%
2021/09/30	2	146.00	6	149.00	151.50	-4	15,062	-0.03%
2021/09/29	15.1	145.39	33	147.03	144.50	-17.9	14,878	-0.12%
2021/09/28	4	152.00	4.2	153.05	155.50	-0.2	14,638	0.00%
2021/09/27	4	155.88	5	155.60	154.50	-1	14,562	-0.01%
2021/09/24	6.1	154.45	9	157.22	157.50	-2.9	14,499	-0.02%
2021/09/23	6	152.25	3	153.33	152.00	3	14,371	0.02%
2021/09/22	7	154.21	2	155.00	154.00	5	14,150	0.04%
2021/09/17	14	159.86	10	159.90	162.00	4	13,947	0.03%
2021/09/16	8.3	157.75	15	157.40	157.00	-6.7	13,727	-0.05%
2021/09/15	6	160.08	5	159.20	158.50	1	13,534	0.01%
2021/09/14	37	162.50	63	161.32	160.00	-26	13,350	-0.19%
2021/09/13	72.1	168.53	16	167.69	162.00	56	13,011	0.43%
2021/09/10	44	171.34	62	170.55	173.50	-18	12,479	-0.14%
2021/09/09	34	161.78	25	161.42	164.00	9	11,860	0.08%
2021/09/08	18	161.67	13.2	161.28	158.00	4.8	11,556	0.04%
2021/09/07	64	166.98	67.1	167.36	171.50	-3.1	11,313	-0.03%
2021/09/06	69.1	167.56	63	166.85	165.00	6.1	10,853	0.06%
2021/09/03	31	157.52	34	158.76	158.50	-3	10,229	-0.03%
2021/09/02	11	156.64	10	154.20	153.00	1	9,846	0.01%
2021/09/01	29	149.78	23.1	150.67	151.00	6	9,499	0.06%
2021/08/31	6.1	145.59	16	147.22	148.00	-10	9,384	-0.11%
2021/08/30	18	147.89	19	147.24	149.00	-1	9,304	-0.01%
2021/08/27	20	148.55	8	148.38	148.50	12	9,135	0.13%
2021/08/26	32	147.30	29	145.12	144.00	3	8,977	0.03%
2021/08/25	79	150.85	61	149.19	145.50	18	8,809	0.20%
2021/08/24	39	143.01	51	141.24	142.50	-12	8,417	-0.14%
2021/08/23	53	141.32	41	140.22	138.50	12	8,223	0.15%
2021/08/20	60	132.75	44	131.59	131.50	16	8,078	0.20%
2021/08/19	2	137.00	7.2	136.39	136.00	-5.2	8,033	-0.06%
2021/08/18	11	135.18	4.3	135.63	137.00	6.7	7,956	0.08%
2021/08/17	2	137.50	23	135.04	136.50	-21	7,737	-0.27%
2021/08/16	77	136.16	58	136.98	137.50	19	7,663	0.25%
2021/08/13	55	142.00	91	142.96	141.50	-36	7,476	-0.48%
2021/08/12	108.1	148.65	91	148.10	145.00	17.1	7,264	0.23%	大買/
2021/08/11	12	145.33	39	146.77	144.00	-27	6,871	-0.39%
2021/08/10	52.2	149.35	17	150.12	146.50	35.2	6,610	0.53%
2021/08/09	9	144.28	8	142.69	143.00	1	6,104	0.02%
2021/08/06	110	149.46	100	145.88	143.00	10	6,073	0.16%	大買/
2021/08/05	115	139.54	59.6	138.06	146.50	55.4	5,508	1.01%	大買/
2021/08/04	20	133.50	11	133.14	133.50	9	4,873	0.18%
2021/08/03	1.4	120.53	0	0.00	121.50	1.4	4,888	0.03%
2021/08/02	0	0.00	4	119.38	120.00	-4	4,890	-0.08%
2021/07/29	0	0.00	1	114.50	113.50	-1	5,004	-0.02%
2021/07/28	1	111.00	1	111.50	111.50	0	5,217	0.00%
2021/07/26	1	114.00	1	114.50	114.50	0	5,364	0.00%
2021/07/23	1	115.00	0	0.00	114.00	1	5,447	0.02%
2021/07/21	0	0.00	22	116.89	116.50	-22	5,530	-0.40%
2021/07/20	1	114.00	3	113.17	114.00	-2	5,603	-0.04%
2021/07/19	9	111.72	4	112.50	113.00	5	5,590	0.09%
2021/07/16	1	117.00	1	117.50	117.50	0	5,552	0.00%
2021/07/15	2	119.75	2	119.75	120.00	0	5,554	0.00%
2021/07/14	1	118.50	0	0.00	118.50	1	5,539	0.02%
2021/07/13	4	119.38	2	119.75	119.00	2	5,563	0.04%
2021/07/09	1	113.50	21	114.00	113.50	-20	5,656	-0.35%
2021/07/06	0	0.00	5	116.00	115.50	-5	5,958	-0.08%
2021/07/05	1	118.00	1	118.50	118.00	0	6,113	0.00%
2021/07/02	5	117.50	0	0.00	117.50	5	6,157	0.08%
2021/07/01	22	117.91	1	117.00	116.00	21	6,250	0.34%
2021/06/29	20	117.50	1	118.00	117.50	19	6,354	0.30%
2021/06/28	2	115.75	0	0.00	116.00	2	6,417	0.03%
2021/06/25	1	117.50	1	118.50	117.50	0	6,458	0.00%
2021/06/24	3	117.83	3	118.17	118.00	0	6,472	0.00%
2021/06/23	0	0.00	2	120.50	120.50	-2	6,502	-0.03%
2021/06/22	3	118.67	2	118.75	118.00	1	6,580	0.02%
2021/06/21	0	0.00	12	120.58	121.00	-12	6,606	-0.18%
2021/06/18	3	123.33	1	125.00	122.00	2	6,651	0.03%
2021/06/17	1	123.50	1	120.57	123.50	0	6,636	0.00%
2021/06/16	7	123.50	4	123.88	121.50	3	6,721	0.04%
2021/06/15	14	124.21	18	123.92	124.00	-4	6,686	-0.06%
2021/06/11	1	117.50	4	118.00	117.50	-3	6,690	-0.04%
2021/06/10	7	116.50	5	117.00	116.00	2	6,782	0.03%
2021/06/09	0	0.00	1	114.50	114.00	-1	6,813	-0.01%
2021/06/08	0	0.00	2.1	114.74	114.50	-2.1	6,997	-0.03%
2021/06/07	1	114.00	0	0.00	113.50	1	7,198	0.01%
2021/06/04	1	113.50	0	0.00	114.00	1	7,374	0.01%
2021/06/01	0	0.00	2	117.75	117.50	-2	7,776	-0.03%
2021/05/31	2	117.50	2	117.25	118.00	0	7,947	0.00%
2021/05/28	5	117.50	8	116.81	117.00	-3	8,124	-0.04%
2021/05/27	1	115.00	3	114.33	116.50	-2	8,110	-0.02%
2021/05/26	8	113.13	4	113.25	113.00	4	8,165	0.05%
2021/05/25	2	112.25	3.3	109.94	112.50	-1.3	8,145	-0.02%
2021/05/24	5.1	107.77	4	107.25	108.00	1.1	8,137	0.01%
2021/05/21	1	109.00	6	108.50	109.00	-5	8,204	-0.06%
2021/05/20	0.1	105.00	0	0.00	105.50	0.1	8,217	0.00%
2021/05/19	2	107.00	3	106.50	106.50	-1	8,269	-0.01%
2021/05/18	8.1	106.44	10	106.70	108.50	-1.9	8,350	-0.02%
2021/05/17	0.1	104.00	3	103.17	104.50	-2.9	8,383	-0.03%
2021/05/14	3	106.67	12	107.25	105.50	-9	8,318	-0.11%
2021/05/13	34	110.16	58	109.31	110.00	-24	8,342	-0.29%
2021/05/12	7	103.64	0	0.00	101.50	7	8,514	0.08%
2021/05/11	9	110.67	10	111.60	109.50	-1	8,481	-0.01%
2021/05/10	1	113.50	1.2	115.25	114.50	-0.2	8,426	0.00%
2021/05/07	21	114.00	1	114.00	114.00	20	8,515	0.23%
2021/05/06	5	114.30	6	115.00	112.50	-1	8,587	-0.01%
2021/05/05	10	111.90	3	113.50	110.50	7	8,498	0.08%
2021/05/04	6	113.42	11	114.27	116.00	-5	8,429	-0.06%
2021/05/03	2	115.00	3	115.50	115.00	-1	8,682	-0.01%
2021/04/29	0.2	119.50	2	119.25	119.50	-1.8	8,761	-0.02%
2021/04/28	1	120.00	5	119.20	120.00	-4	8,781	-0.05%
2021/04/27	2	119.25	4	119.38	119.50	-2	8,896	-0.02%
2021/04/26	7	119.21	25	119.34	118.50	-18	8,923	-0.20%
2021/04/23	0.1	114.00	3	115.67	116.50	-2.9	8,894	-0.03%
2021/04/22	2	113.75	1.1	113.02	113.50	1	9,041	0.01%
2021/04/21	1	113.50	1	113.50	113.50	0	9,049	0.00%
2021/04/20	0	0.00	0.1	115.00	115.00	-0.1	9,224	0.00%
2021/04/19	0	0.00	3	116.50	116.00	-3	9,243	-0.03%
2021/04/16	15	117.87	2	116.75	116.50	13	9,284	0.14%
2021/04/15	0	0.00	1	113.00	114.00	-1	9,303	-0.01%
2021/04/14	5	113.30	1	114.00	113.00	4	9,305	0.04%
2021/04/13	2	116.50	7	117.07	116.50	-5	9,261	-0.05%
2021/04/12	6	116.00	2	115.50	116.00	4	9,214	0.04%
2021/04/09	1	115.00	6	115.25	116.50	-5	9,116	-0.05%
2021/04/08	0	0.00	5	112.20	112.50	-5	8,994	-0.06%
2021/04/07	2	110.75	1	110.00	111.00	1	8,990	0.01%
2021/04/06	2.1	111.05	8	112.00	112.00	-5.9	8,939	-0.07%
2021/04/01	1.2	109.42	0	0.00	110.00	1.2	8,882	0.01%
2021/03/31	4	108.38	7	108.71	108.00	-3	8,830	-0.03%
2021/03/30	0	0.00	3	109.83	110.00	-3	8,746	-0.03%
2021/03/29	0	0.00	5	108.30	108.00	-5	8,695	-0.06%
2021/03/26	1	106.00	0	0.00	107.00	1	8,690	0.01%
2021/03/25	1	106.00	50	104.54	106.00	-49	8,666	-0.57%
2021/03/24	7	105.57	4	105.50	105.50	3	8,611	0.03%
2021/03/23	3	109.00	0	0.00	108.50	3	8,634	0.03%
2021/03/22	1	109.50	9	108.55	109.50	-8	8,623	-0.09%
2021/03/19	8	107.19	5	106.20	108.00	3	8,674	0.03%
2021/03/18	18.1	107.40	6	107.83	109.00	12.1	8,613	0.14%
2021/03/17	26	109.17	9	109.94	106.00	17	8,614	0.20%
2021/03/16	1	108.00	6.1	108.49	108.50	-5.1	8,584	-0.06%
2021/03/15	11	106.68	3	106.33	106.00	8	8,767	0.09%
2021/03/12	5	106.00	14	105.61	106.50	-9	9,054	-0.10%
2021/03/11	9	101.31	4	100.78	102.00	5	9,045	0.06%
2021/03/10	12	101.13	9	100.89	100.50	3	8,877	0.03%
2021/03/09	9	100.13	7	100.43	102.50	2	8,724	0.02%
2021/03/08	6	105.17	4	104.63	103.50	2	8,592	0.02%
2021/03/05	3	105.50	3	105.33	106.00	0	8,532	0.00%
2021/03/04	11	109.00	5	109.20	108.50	6	8,465	0.07%
2021/03/03	14.1	111.54	5	112.50	112.50	9.1	8,319	0.11%
2021/03/02	6	117.25	2	119.00	115.00	4	8,190	0.05%
2021/02/26	13.5	117.54	1	117.50	116.00	12.5	8,162	0.15%
2021/02/25	6	123.50	11	123.05	122.50	-5	8,089	-0.06%
2021/02/24	2	121.00	3	121.50	122.00	-1	8,444	-0.01%
2021/02/23	6	122.08	1	122.50	122.00	5	8,511	0.06%
2021/02/22	11	124.64	9	125.61	125.50	2	8,435	0.02%
2021/02/19	6	123.67	6	124.83	124.50	0	8,413	0.00%
2021/02/18	7	123.57	4	124.00	123.50	3	8,373	0.04%
2021/02/17	13	128.08	1	129.50	126.50	12	8,278	0.14%
2021/02/05	7	128.07	6	126.67	126.00	1	8,186	0.01%
2021/02/04	14.3	126.12	13	126.69	126.50	1.3	8,143	0.02%
2021/02/03	32	124.45	54	126.06	127.00	-22	8,047	-0.27%
2021/02/02	10	117.55	9	118.00	118.00	1	7,806	0.01%
2021/02/01	16	112.72	16	113.47	115.00	0	7,775	0.00%
2021/01/29	15	117.57	6	119.25	112.00	9	7,766	0.12%
2021/01/28	9	118.44	6	119.42	117.00	3	7,864	0.04%
2021/01/27	166	125.68	1	125.50	122.50	165	7,762	2.13%	大買/鉅額交易
2021/01/26	11.2	125.86	10	125.60	123.00	1.2	7,665	0.02%
2021/01/25	30.4	127.87	26	128.52	129.50	4.4	7,524	0.06%
2021/01/22	3	122.67	15	123.30	123.00	-12	7,177	-0.17%
2021/01/21	24	119.21	1	120.50	120.00	23	7,023	0.33%
2021/01/20	8	119.94	15	120.50	120.00	-7	6,918	-0.10%
2021/01/19	4	119.38	4	119.25	118.50	0	6,791	0.00%
2021/01/18	3	114.83	10.2	115.56	116.50	-7.2	6,711	-0.11%
2021/01/15	19	122.24	17	120.59	117.50	2	6,677	0.03%
2021/01/14	7.2	121.29	13	121.69	122.00	-5.8	6,525	-0.09%
2021/01/13	29	120.64	18	120.70	124.00	11	6,448	0.17%
2021/01/12	1	116.50	5	118.10	117.00	-4	6,247	-0.06%
2021/01/11	3	117.83	6	118.83	118.00	-3	6,198	-0.05%
2021/01/08	5	117.50	5.8	116.94	116.00	-0.8	6,139	-0.01%
2021/01/07	4	115.63	2	115.25	116.00	2	6,030	0.03%
2021/01/06	1	113.00	4	114.50	113.00	-3	6,036	-0.05%
2021/01/05	4	113.25	0	0.00	114.00	4	6,040	0.07%
2021/01/04	14	114.04	1	114.00	114.00	13	6,119	0.21%
2020/12/31	1	115.50	65	114.28	116.00	-64	6,241	-1.03%
2020/12/30	42	113.50	0	0.00	113.50	42	6,217	0.68%
2020/12/29	7	115.21	3	116.67	114.00	4	6,249	0.06%
2020/12/28	5	116.10	6	115.17	118.00	-1	6,298	-0.02%
2020/12/25	2	114.50	1	115.00	115.00	1	6,405	0.02%
2020/12/24	30.1	114.59	41	115.11	114.50	-10.9	6,624	-0.16%
2020/12/23	0	0.00	3	114.50	114.50	-3	6,829	-0.04%
2020/12/22	2	114.25	22	114.80	114.50	-20	6,881	-0.29%
2020/12/21	4	112.63	55	114.05	115.50	-51	6,899	-0.74%
2020/12/18	6	116.50	5	115.00	116.00	1	6,886	0.01%
2020/12/17	0.1	115.00	5	116.30	115.00	-4.9	6,863	-0.07%
2020/12/16	3	113.00	0	0.00	112.50	3	6,773	0.04%
2020/12/15	6	113.58	3	112.33	112.50	3	6,713	0.04%
2020/12/14	3	115.50	0	0.00	116.00	3	6,632	0.05%
2020/12/11	15	114.07	14	113.93	116.00	1	6,635	0.02%
2020/12/10	9	118.44	7	118.50	117.50	2	6,563	0.03%
2020/12/09	32	125.78	28.1	124.59	123.50	3.9	6,475	0.06%
2020/12/08	122.1	120.41	14.1	120.15	125.50	108	6,235	1.73%	大買/鉅額交易
2020/12/07	5	113.90	11	112.86	114.50	-6	5,911	-0.10%
2020/12/04	2	107.75	5	107.70	109.00	-3	5,764	-0.05%
2020/12/03	3	109.17	2	110.00	108.50	1	5,755	0.02%
2020/12/02	2	108.25	3	108.50	109.00	-1	5,925	-0.02%
2020/12/01	3	105.67	10	105.55	107.00	-7	5,917	-0.12%
2020/11/30	9	106.44	6.1	106.65	105.00	3	5,993	0.05%
2020/11/27	5	106.20	2	106.50	107.00	3	5,923	0.05%
2020/11/26	3	105.67	3	104.67	105.00	0	5,935	0.00%
2020/11/25	6	106.00	7	107.00	106.50	-1	6,016	-0.02%
2020/11/24	3	106.67	1	105.50	105.50	2	5,976	0.03%
2020/11/23	66	109.48	55	108.17	108.00	11	5,890	0.19%
2020/11/20	12	103.41	12	103.46	105.00	0	5,579	0.00%
2020/11/19	0	0.00	1	98.60	99.00	-1	5,559	-0.02%
2020/11/18	0	0.00	5	99.10	99.50	-5	5,642	-0.09%
2020/11/17	4	99.10	10	98.40	99.00	-6	5,692	-0.11%
2020/11/16	14	97.24	3	97.40	98.50	11	5,723	0.19%
2020/11/13	4	96.45	11	96.11	96.10	-7	5,757	-0.12%
2020/11/12	12	98.02	16	97.57	97.60	-4	5,754	-0.07%
2020/11/11	0	98.30	1	97.50	98.00	-1	5,755	-0.02%
2020/11/10	1	98.00	3	98.27	98.30	-2	5,774	-0.03%
2020/11/09	8	102.56	8	103.00	103.00	0	5,794	0.00%
2020/11/06	13	100.54	6	100.42	100.50	7	5,810	0.12%
2020/11/05	8	99.36	17	99.63	100.00	-9	5,873	-0.15%
2020/11/04	2	95.00	3	95.53	96.20	-1	5,758	-0.02%
2020/11/03	1	93.50	0	0.00	93.90	1	5,943	0.02%
2020/11/02	1	92.10	7	92.99	93.60	-6	6,338	-0.09%
2020/10/30	0	0.00	3	93.40	93.20	-3	6,478	-0.05%
2020/10/29	0	0.00	5	94.00	94.20	-5	6,545	-0.08%
2020/10/28	1	94.40	0	0.00	95.10	1	6,606	0.02%
2020/10/27	3	93.90	2	94.45	94.50	1	6,680	0.01%
2020/10/26	0	0.00	17	95.50	95.40	-17	6,777	-0.25%
2020/10/23	1	96.10	2	95.85	95.40	-1	6,931	-0.01%
2020/10/22	2	96.35	0	0.00	96.20	2	7,492	0.03%
2020/10/21	1	98.10	1	99.00	97.10	0	7,886	0.00%
2020/10/20	0	0.00	3	97.97	98.50	-3	8,046	-0.04%
2020/10/19	7	97.83	5	97.50	97.10	2	8,531	0.02%
2020/10/16	2	97.20	2	97.80	98.20	0	8,724	0.00%
2020/10/15	11	98.15	1	98.80	98.50	10	8,772	0.11%
2020/10/14	1	99.10	2	99.20	99.40	-1	8,800	-0.01%
2020/10/13	1	98.30	0	0.00	98.50	1	8,855	0.01%
2020/10/12	22	98.69	2	98.85	99.00	20	8,854	0.23%
2020/10/08	11	98.40	37	99.44	98.50	-26	8,817	-0.29%
2020/10/07	1	96.80	4	96.60	96.50	-3	8,698	-0.03%
2020/10/06	3	96.20	7	96.53	96.70	-4	8,709	-0.05%
2020/10/05	4	96.00	3	96.77	95.30	1	8,729	0.01%
2020/09/30	46	94.52	10	96.17	96.10	36	8,722	0.41%
2020/09/29	26	97.40	54	95.66	95.00	-28	8,693	-0.32%
2020/09/28	47	94.82	64	95.97	97.80	-17	8,607	-0.20%
2020/09/24	3	91.47	0	0.00	90.80	3	8,630	0.03%
2020/09/23	1	93.70	1	93.00	93.60	0	8,682	0.00%
2020/09/22	2	93.50	4	92.68	92.70	-2	8,722	-0.02%
2020/09/21	1	94.00	2	93.60	93.50	-1	8,745	-0.01%
2020/09/18	1	95.10	0	0.00	95.40	1	8,776	0.01%
2020/09/16	1	95.60	2	96.65	95.60	-1	8,794	-0.01%
2020/09/15	3	96.83	0	0.00	96.00	3	8,783	0.03%
2020/09/14	0	0.00	4	97.78	97.90	-4	8,745	-0.05%
2020/09/11	6	96.82	3	96.50	97.40	3	8,687	0.03%
2020/09/10	3	97.27	3	97.90	97.30	0	8,638	0.00%
2020/09/09	1	95.30	1	96.00	96.20	0	8,636	0.00%
2020/09/08	12	98.71	11	97.63	96.00	1	8,629	0.01%
2020/09/07	17	98.06	14	99.65	96.50	3	8,619	0.03%
2020/09/04	2	93.85	1	93.60	93.80	1	8,487	0.01%
2020/09/03	0	0.00	9	96.01	96.00	-9	8,459	-0.11%
2020/09/02	1	93.70	5.1	94.44	94.60	-4.1	8,345	-0.05%
2020/09/01	3	93.03	1	93.80	93.10	2	8,348	0.02%
2020/08/31	3.1	94.12	4	95.55	93.50	-1	8,317	-0.01%
2020/08/28	2	93.55	2	93.90	93.90	0	8,160	0.00%
2020/08/27	0	0.00	5	94.78	93.30	-5	8,141	-0.06%
2020/08/26	7	93.88	3	94.93	93.70	4	8,112	0.05%
2020/08/25	4	94.00	27	94.34	94.40	-23	8,088	-0.28%
2020/08/24	4	91.43	11	91.73	91.90	-7	8,028	-0.09%
2020/08/21	2	88.00	2	88.30	88.30	0	7,952	0.00%
2020/08/20	1	85.10	1	84.90	84.80	0	7,882	0.00%
2020/08/19	5	90.62	6	91.32	89.50	-1	7,851	-0.01%
2020/08/18	1	90.20	0	0.00	89.60	1	7,794	0.01%
2020/08/17	0	0.00	2	90.85	90.30	-2	7,790	-0.03%
2020/08/14	1	90.80	0	0.00	91.50	1	7,809	0.01%
2020/08/13	4	90.58	5	90.84	91.40	-1	7,764	-0.01%
2020/08/12	3	87.80	24	87.40	88.20	-21	7,641	-0.27%
2020/08/11	19.1	89.77	18	89.32	89.90	1.1	7,618	0.01%
2020/08/10	13	87.69	8	88.65	87.20	5	7,603	0.07%
2020/08/07	15	89.84	23	89.67	89.70	-8	7,614	-0.11%
2020/08/06	69	93.58	47	94.58	92.10	22	7,480	0.29%
2020/08/05	45	95.34	7	95.49	97.70	38	7,132	0.53%
2020/08/04	6	93.02	4	93.08	93.10	2	6,992	0.03%
2020/08/03	13	93.92	14	93.54	93.20	-1	6,925	-0.01%
2020/07/31	28	95.89	27	95.60	95.20	1	6,880	0.01%
2020/07/30	15	96.17	12	96.13	95.10	3	6,820	0.04%
2020/07/29	6	94.92	31	94.20	95.20	-25	6,724	-0.37%
2020/07/28	54	99.34	53	96.79	95.50	1	6,632	0.02%
2020/07/27	68.1	93.91	30	94.77	93.90	38.1	6,091	0.62%
2020/07/24	13	89.83	32	89.48	89.00	-19	5,776	-0.33%
2020/07/23	130	92.87	87	92.82	91.30	43	5,658	0.76%	大買/
2020/07/22	3	85.50	2	86.40	90.70	1	5,280	0.02%
2020/07/21	0	0.00	2	83.55	82.50	-2	5,158	-0.04%
2020/07/20	2	81.05	8	81.40	81.20	-6	5,127	-0.12%
2020/07/17	1	81.00	20	82.44	81.20	-19	5,099	-0.37%
2020/07/16	31	83.38	1	83.40	83.00	30	5,024	0.60%
2020/07/15	1	82.40	2	82.65	82.30	-1	5,011	-0.02%
2020/07/14	1	82.00	1	82.90	82.60	0	5,031	0.00%
2020/07/13	0	0.00	2	82.20	82.30	-2	5,060	-0.04%
2020/07/10	2	81.60	3	82.43	82.00	-1	5,176	-0.02%
2020/07/09	1	80.30	1	82.20	81.00	0	5,203	0.00%
2020/07/08	6	81.40	0	0.00	81.50	6	5,184	0.12%
2020/07/07	2	81.45	8	81.00	81.90	-6	5,238	-0.11%
2020/07/06	1	78.70	0	0.00	80.30	1	5,212	0.02%
2020/07/03	0	0.00	5	79.98	80.90	-5	5,215	-0.10%
2020/07/02	3	79.30	6	79.00	79.10	-3	5,189	-0.06%
2020/07/01	8	78.61	1	79.50	78.60	7	5,144	0.14%
2020/06/30	0	0.00	3	78.33	77.80	-3	5,157	-0.06%
2020/06/24	1	78.90	1	79.00	78.30	0	5,290	0.00%
2020/06/23	0	0.00	2	77.90	77.90	-2	5,423	-0.04%
2020/06/22	1	77.60	9	78.54	78.30	-8	5,525	-0.14%
2020/06/18	5	76.80	10	76.90	77.00	-5	5,675	-0.09%
2020/06/17	0	0.00	6	77.18	77.10	-6	5,737	-0.10%
2020/06/16	6	77.20	0	0.00	77.00	6	6,005	0.10%
2020/06/15	0	0.00	15	76.00	76.00	-15	6,083	-0.25%
2020/06/12	1	75.90	1.2	75.94	75.70	-0.2	6,087	0.00%
2020/06/11	31	79.08	20	77.74	77.20	11	6,109	0.18%
2020/06/10	0	0.00	8	77.06	77.20	-8	6,099	-0.13%
2020/06/09	0	0.00	1	76.30	75.80	-1	6,181	-0.02%
2020/06/08	0	0.00	2	75.15	75.80	-2	6,305	-0.03%
2020/06/05	0	0.00	2	74.25	74.40	-2	6,300	-0.03%
2020/06/04	0	0.00	1	73.60	73.60	-1	6,361	-0.02%
2020/06/02	1	73.40	0	0.00	73.20	1	6,435	0.02%
2020/05/29	15	71.70	1	73.50	73.50	14	6,453	0.22%
2020/05/28	2	72.45	1	72.50	71.60	1	6,447	0.02%
2020/05/27	2	71.10	1	71.00	71.40	1	6,474	0.02%
2020/05/26	0	0.00	3	71.63	71.20	-3	6,514	-0.05%
2020/05/25	0	0.00	1	71.20	71.50	-1	6,524	-0.02%
2020/05/21	0	0.00	1	69.90	69.90	-1	6,735	-0.01%
2020/05/20	0	0.00	1	68.60	68.40	-1	6,756	-0.01%
2020/05/19	1	68.70	0	0.00	68.50	1	6,748	0.01%
2020/05/18	5	68.74	0	0.00	67.60	5	6,734	0.07%
2020/05/15	4	71.55	0	0.00	70.10	4	6,724	0.06%
2020/05/14	7	72.61	9	73.02	71.70	-2	6,681	-0.03%
2020/05/13	0.1	72.80	3	72.63	72.80	-2.9	6,547	-0.04%
2020/05/12	1	70.70	5	71.00	70.80	-4	6,516	-0.06%
2020/05/08	2	70.65	1	70.70	70.40	1	6,544	0.02%
2020/05/06	0.1	69.70	0	0.00	69.30	0.1	6,582	0.00%
2020/05/05	0	69.40	12	69.77	69.30	-12	6,624	-0.18%
2020/05/04	1	69.60	0	0.00	69.50	1	6,636	0.02%
2020/04/30	2	69.30	3	69.87	69.90	-1	6,624	-0.02%
2020/04/29	2	68.35	12	68.18	68.60	-10	6,573	-0.15%
2020/04/27	2	67.95	1	68.00	67.60	1	6,581	0.02%
2020/04/24	4	66.53	1	67.30	66.80	3	6,522	0.05%
2020/04/23	0	0.00	1	67.00	67.30	-1	6,469	-0.02%
2020/04/22	1	66.80	2	66.70	67.50	-1	6,486	-0.02%
2020/04/21	3	67.10	4	66.88	66.50	-1	6,537	-0.02%
2020/04/20	10	67.77	0	0.00	68.00	10	6,663	0.15%
2020/04/17	20	69.13	13	68.77	68.20	7	6,683	0.10%
2020/04/16	7	68.39	4	68.05	67.70	3	6,616	0.05%
2020/04/15	11	67.82	6	67.85	68.00	5	6,543	0.08%
2020/04/14	5	65.18	7	65.29	65.50	-2	6,409	-0.03%
2020/04/13	0	63.10	0	0.00	63.00	0	6,323	0.00%
2020/04/10	1	62.80	0	0.00	62.90	1	6,302	0.02%
2020/04/09	0	0.00	3	61.80	62.40	-3	6,216	-0.05%
2020/04/08	3	60.87	1	61.60	61.60	2	6,163	0.03%
2020/04/07	3	60.53	2	61.50	61.20	1	6,065	0.02%
2020/04/01	2	58.95	0	0.00	58.90	2	6,190	0.03%
2020/03/31	0	0.00	3	58.90	59.30	-3	6,153	-0.05%
2020/03/30	3	58.57	1	58.00	58.60	2	6,083	0.03%
2020/03/27	1	59.60	8	60.20	60.50	-7	5,973	-0.12%
2020/03/26	1	57.70	132	58.20	59.00	-131	5,822	-2.25%	大賣/鉅額交易
2020/03/25	44	59.69	25	60.08	59.00	19	5,718	0.33%
2020/03/24	6	57.05	0	0.00	56.70	6	5,656	0.11%
2020/03/23	0	0.00	2	56.20	55.00	-2	5,687	-0.04%
2020/03/20	8	59.23	0	0.00	58.90	8	5,750	0.14%
2020/03/19	2	57.70	2	58.55	57.60	0	5,614	0.00%
2020/03/18	0	0.00	1	64.00	64.00	-1	5,639	-0.02%
2020/03/16	1	69.30	1	69.80	67.00	0	5,852	0.00%
2020/03/12	2	72.25	6	71.07	71.40	-4	5,974	-0.07%
2020/03/11	1	72.60	0	0.00	71.80	1	6,038	0.02%
2020/03/10	5	71.26	4	72.90	72.00	1	6,380	0.02%
2020/03/05	2	75.40	0	0.00	75.10	2	6,804	0.03%
2020/03/03	1	75.00	0	0.00	75.10	1	6,861	0.01%
2020/03/02	3	74.03	0	0.00	74.00	3	6,891	0.04%
2020/02/27	1	74.20	1	73.80	74.20	0	7,119	0.00%
2020/02/26	0	0.00	4	74.70	74.90	-4	7,176	-0.06%
2020/02/25	8	74.18	3	73.63	75.30	5	7,200	0.07%
2020/02/24	5	74.36	22	75.21	74.00	-17	7,139	-0.24%
2020/02/21	0	78.50	1	78.70	78.40	-1	6,994	-0.01%
2020/02/20	2	77.60	1	77.90	77.70	1	6,922	0.01%
2020/02/19	1	78.00	1	77.80	78.00	0	6,909	0.00%
2020/02/17	7	78.21	23	79.41	78.30	-16	6,895	-0.23%
2020/02/14	20	78.90	1	78.90	79.00	19	6,821	0.28%
2020/02/13	0	0.00	1	79.20	78.80	-1	6,802	-0.01%
2020/02/12	0	0.00	1	78.60	78.50	-1	6,766	-0.01%
2020/02/11	11	77.16	6	77.35	77.00	5	6,714	0.07%
2020/02/07	18	77.91	7	77.86	77.70	11	6,662	0.17%
2020/02/06	1	78.10	1	78.90	78.90	0	6,644	0.00%
2020/02/05	2	76.40	0	0.00	76.50	2	6,663	0.03%
2020/02/04	2	76.35	2	76.65	76.80	0	6,692	0.00%
2020/02/03	0	0.00	6	73.02	74.50	-6	6,676	-0.09%
2020/01/30	3	76.03	4	76.25	75.00	-1	6,642	-0.02%
2020/01/20	10	79.88	2	79.20	79.30	8	6,534	0.12%
2020/01/17	6	79.92	1	80.30	79.60	5	6,488	0.08%
2020/01/16	3	80.53	11	79.80	80.10	-8	6,522	-0.12%
2020/01/15	0	0.00	1	82.10	81.00	-1	6,483	-0.02%
2020/01/14	2	80.85	16	81.76	83.10	-14	6,389	-0.22%
2020/01/13	4	79.20	6	79.40	79.80	-2	6,228	-0.03%
2020/01/10	3	77.77	4	77.60	77.50	-1	6,176	-0.02%
2020/01/09	5	77.30	2	77.50	77.50	3	6,167	0.05%
2020/01/08	0	0.00	1	76.80	76.80	-1	6,204	-0.02%
2020/01/07	1	77.00	0	0.00	77.40	1	6,196	0.02%
2020/01/06	13	77.65	1	77.00	77.50	12	6,168	0.19%
2020/01/03	7	78.93	1	79.90	78.00	6	6,122	0.10%
2020/01/02	17	78.95	0	0.00	78.80	17	6,067	0.28%
2019/12/31	13	79.22	11	79.69	79.30	2	6,019	0.03%
2019/12/30	3	80.43	14	80.59	80.20	-11	6,024	-0.18%
2019/12/27	5	80.24	7	80.23	80.00	-2	5,985	-0.03%
2019/12/26	1	78.00	0	0.00	78.10	1	5,767	0.02%
2019/12/25	1	78.00	3	78.50	78.30	-2	5,805	-0.03%
2019/12/24	0	0.00	4	77.10	76.40	-4	5,900	-0.07%
2019/12/23	3	77.37	3	77.57	77.80	0	5,891	0.00%
2019/12/20	10	77.32	13	77.92	77.20	-3	5,915	-0.05%
2019/12/19	9	78.19	8	78.41	77.70	1	5,892	0.02%
2019/12/18	11	79.70	13	79.36	78.70	-2	5,851	-0.03%
2019/12/17	2	78.00	7	78.07	78.60	-5	5,747	-0.09%
2019/12/16	16	77.91	10	77.71	77.30	6	5,662	0.11%
2019/12/13	10	77.08	12	77.43	77.00	-2	5,630	-0.04%
2019/12/12	2	77.00	6	76.82	77.00	-4	5,505	-0.07%
2019/12/11	28	75.94	17	76.71	77.40	11	5,432	0.20%
2019/12/10	6	77.00	0	0.00	76.00	6	5,289	0.11%
2019/12/09	23	77.27	2	77.45	76.70	21	5,178	0.41%
2019/12/06	11	79.10	7	78.27	77.90	4	5,055	0.08%
2019/12/05	5	80.38	9	81.32	79.60	-4	4,882	-0.08%
2019/12/04	30	77.11	30	76.73	76.20	0	4,564	0.00%
2019/12/03	4	72.90	12	73.23	73.10	-8	4,170	-0.19%
2019/12/02	0	0.00	2	69.80	70.70	-2	4,111	-0.05%
2019/11/29	0	0.00	2	71.70	71.60	-2	4,239	-0.05%
2019/11/28	5	72.48	11	72.15	72.40	-6	4,183	-0.14%
2019/11/27	14	71.91	12	72.01	71.10	2	4,140	0.05%
2019/11/26	10	71.63	3	72.40	72.00	7	4,053	0.17%
2019/11/25	6	69.45	3	68.70	68.80	3	3,784	0.08%
2019/11/22	5	68.02	12	67.76	68.00	-7	3,686	-0.19%
2019/11/21	1	65.40	1	64.90	66.70	0	3,627	0.00%
2019/11/20	2	66.00	0	0.00	65.20	2	3,592	0.06%
2019/11/18	2	66.50	0	0.00	66.30	2	3,548	0.06%
2019/11/12	3	64.37	0	0.00	64.60	3	3,543	0.08%
2019/11/07	1	65.50	0	0.00	65.60	1	3,560	0.03%
2019/11/06	0	0.00	1	66.80	66.70	-1	3,561	-0.03%
2019/11/05	2	66.80	5	67.26	66.50	-3	3,557	-0.08%
2019/11/04	8	67.01	7	67.39	67.40	1	3,522	0.03%
2019/11/01	0	0.00	1	65.30	65.20	-1	3,511	-0.03%
2019/10/31	0	0.00	2	64.90	65.20	-2	3,503	-0.06%
2019/10/30	0	0.00	20	64.60	64.10	-20	3,493	-0.57%
2019/10/29	22	65.51	0	0.00	64.20	22	3,610	0.61%
2019/10/28	2	65.00	0	0.00	65.00	2	3,626	0.06%
2019/10/22	10	63.44	0	0.00	63.50	10	3,697	0.27%
2019/10/17	1	63.80	0	0.00	64.30	1	3,946	0.03%
2019/10/16	1	64.60	1	64.60	64.60	0	3,945	0.00%
2019/10/09	1	61.40	1	61.90	61.70	0	3,912	0.00%
2019/10/08	1	62.40	6	62.57	62.40	-5	3,911	-0.13%
2019/10/04	5	61.50	0	0.00	60.90	5	3,892	0.13%
2019/10/01	2	61.75	1	62.10	62.00	1	3,890	0.03%
2019/09/27	0	0.00	1	64.20	62.70	-1	3,858	-0.03%
2019/09/24	0	0.00	4	67.60	66.80	-4	3,866	-0.10%
2019/09/20	1	67.80	0	0.00	68.00	1	3,998	0.03%
2019/09/18	3	67.40	4	68.05	68.60	-1	4,064	-0.02%
2019/09/16	0	0.00	1	66.00	66.00	-1	3,970	-0.03%
2019/09/11	0	0.00	2	65.35	65.00	-2	3,958	-0.05%
2019/09/10	0	0.00	17	65.04	65.00	-17	3,922	-0.43%
2019/09/09	1	66.20	1	66.50	65.80	0	3,870	0.00%
2019/09/06	1	66.00	3	65.47	66.10	-2	3,880	-0.05%
2019/09/05	3	65.10	1	64.90	64.90	2	3,870	0.05%
2019/09/04	3	64.33	0	0.00	65.10	3	3,918	0.08%
2019/09/03	5	64.74	1	65.00	64.50	4	3,948	0.10%
2019/09/02	0	0.00	2	64.05	64.10	-2	3,851	-0.05%
2019/08/30	0	0.00	1.3	63.58	64.00	-1.3	3,876	-0.03%
2019/08/29	1	62.80	2	62.90	62.70	-1	3,871	-0.03%
2019/08/28	0	0.00	1	63.40	63.40	-1	3,887	-0.03%
2019/08/27	8	63.30	1	63.00	63.30	7	3,890	0.18%
2019/08/26	0	0.00	1	62.10	62.80	-1	3,942	-0.03%
2019/08/19	0.3	62.30	0	0.00	62.20	0.3	4,223	0.01%
2019/08/16	0	0.00	1	61.40	62.70	-1	4,230	-0.02%
2019/08/14	1	61.70	1	62.00	61.50	0	4,382	0.00%
2019/08/08	2	61.70	0	0.00	61.50	2	4,529	0.04%
2019/08/07	1	62.00	0	0.00	61.80	1	4,539	0.02%
2019/08/05	0	0.00	10	62.60	61.90	-10	4,559	-0.22%
2019/08/02	2	61.50	7	62.66	64.00	-5	4,565	-0.11%
2019/08/01	1	62.50	0	0.00	62.50	1	4,563	0.02%
2019/07/31	0	0.00	9	63.08	63.30	-9	4,571	-0.20%
2019/07/30	4	64.20	0	0.00	63.50	4	4,487	0.09%
2019/07/29	10	64.50	0	0.00	64.50	10	4,572	0.22%
2019/07/26	0	0.00	3	63.70	64.00	-3	4,691	-0.06%
2019/07/25	1	64.20	0	0.00	64.40	1	4,793	0.02%
2019/07/23	0	0.00	5	64.52	64.50	-5	4,776	-0.10%
2019/07/22	1	63.10	2	63.00	63.10	-1	4,709	-0.02%
2019/07/19	7	62.40	0	0.00	62.00	7	4,718	0.15%
2019/07/18	3	61.73	0	0.00	61.50	3	4,680	0.06%
2019/07/16	7	62.66	0	0.00	62.70	7	4,712	0.15%
2019/07/15	2	61.30	3	61.50	61.80	-1	4,829	-0.02%
2019/07/12	6	61.73	1	61.20	61.20	5	4,903	0.10%
2019/07/11	0	0.00	1	61.30	61.30	-1	4,932	-0.02%
2019/07/08	1	60.30	0	0.00	60.30	1	4,976	0.02%
2019/07/05	3	61.10	0	0.00	60.30	3	5,037	0.06%
2019/07/04	2	62.00	1	62.70	61.20	1	5,038	0.02%
2019/07/03	1	65.90	0	0.00	64.60	1	5,088	0.02%
2019/07/02	2	65.30	0	0.00	65.80	2	5,038	0.04%
2019/06/27	0	0.00	3	66.07	66.00	-3	4,979	-0.06%
2019/06/26	2	63.70	2	64.55	65.00	0	4,944	0.00%
2019/06/24	0	0.00	1	64.70	64.50	-1	4,934	-0.02%
2019/06/19	0	0.00	1	63.50	63.00	-1	5,100	-0.02%
2019/06/18	0	0.00	1	61.60	61.80	-1	5,087	-0.02%
2019/06/17	0	0.00	1	62.00	60.50	-1	5,150	-0.02%
2019/06/14	1	60.80	1	61.40	60.60	0	5,173	0.00%
2019/06/13	1	61.20	1	61.00	61.00	0	5,189	0.00%
2019/06/10	1	60.50	0	0.00	59.80	1	5,145	0.02%
2019/06/05	2	59.85	2	59.85	59.70	0	5,255	0.00%
2019/06/04	1	59.00	1	59.30	59.00	0	5,295	0.00%
2019/06/03	1	59.00	1	59.60	59.70	0	5,298	0.00%
2019/05/31	1	58.90	1	59.40	60.30	0	5,348	0.00%
2019/05/30	1	57.40	0	0.00	57.00	1	5,346	0.02%
2019/05/22	1	61.10	1	60.70	60.70	0	5,571	0.00%
2019/05/17	0	0.00	1	63.30	63.00	-1	5,733	-0.02%
2019/05/15	1	64.40	0	0.00	64.20	1	6,056	0.02%
2019/05/13	0	0.00	2	64.65	64.50	-2	6,279	-0.03%
2019/05/10	5	64.48	3	63.83	64.00	2	6,442	0.03%
2019/05/03	0	0.00	3	64.20	65.00	-3	6,627	-0.05%
2019/05/02	5	66.18	0	0.00	65.70	5	6,505	0.08%
2019/04/30	0	0.00	0.1	68.20	68.50	-0.1	6,399	0.00%
2019/04/29	0	0.00	7	68.07	67.90	-7	6,402	-0.11%
2019/04/26	4	68.73	0	0.00	68.00	4	6,423	0.06%
2019/04/25	0	0.00	3	70.00	70.20	-3	6,353	-0.05%
2019/04/24	3	69.23	0	0.00	69.10	3	6,368	0.05%
2019/04/23	0	0.00	3	69.90	69.10	-3	6,506	-0.05%
2019/04/22	0	0.00	1	69.40	68.90	-1	6,531	-0.02%
2019/04/19	3	70.30	0	0.00	69.20	3	6,573	0.05%
2019/04/18	4	69.45	9	69.11	69.20	-5	6,541	-0.08%
2019/04/16	3	67.70	0	0.00	68.00	3	6,516	0.05%
2019/04/12	0	0.00	5	67.34	67.20	-5	6,562	-0.08%
2019/04/11	3	67.33	1	67.20	67.00	2	6,607	0.03%
2019/04/09	2	68.35	0	0.00	67.70	2	6,621	0.03%
2019/04/08	184	69.50	0	0.00	69.50	184	6,545	2.81%	大買/鉅額交易
2019/04/03	0	0.00	2	68.70	68.80	-2	6,523	-0.03%
2019/04/02	0	0.00	10	67.72	68.40	-10	6,494	-0.15%
2019/04/01	0	0.00	3	67.33	67.00	-3	6,446	-0.05%
2019/03/29	2	65.80	2	66.30	66.50	0	6,393	0.00%
2019/03/28	4	65.53	3	65.73	65.20	1	6,393	0.02%
2019/03/27	1	67.00	5	67.20	67.00	-4	6,318	-0.06%
2019/03/26	12	67.58	0.5	67.90	67.90	11.5	6,378	0.18%
2019/03/25	0	0.00	2	67.45	68.10	-2	6,398	-0.03%
2019/03/22	0	0.00	3	67.20	68.20	-3	6,318	-0.05%
2019/03/21	0.5	66.40	1	66.00	66.50	-0.5	6,247	-0.01%
2019/03/20	3	65.60	13	66.86	65.50	-10	6,264	-0.16%
2019/03/19	13	65.55	1	65.50	65.50	12	6,237	0.19%
2019/03/18	1	65.20	7	65.70	65.40	-6	6,202	-0.10%
2019/03/15	3	66.33	0	0.00	65.80	3	6,164	0.05%
2019/03/14	1	66.20	1	66.40	66.50	0	6,176	0.00%
2019/03/12	13	66.27	10	66.10	66.30	3	6,251	0.05%
2019/03/11	2	65.90	0	0.00	65.50	2	6,188	0.03%
2019/03/08	2	67.15	3	66.80	66.80	-1	6,157	-0.02%
2019/03/07	2	69.75	0	0.00	68.50	2	6,139	0.03%
2019/03/04	0	0.00	2	71.75	70.00	-2	6,218	-0.03%
2019/02/27	2	68.40	3	68.80	69.30	-1	6,111	-0.02%
2019/02/26	1	70.10	7	68.46	68.20	-6	6,113	-0.10%
2019/02/22	1	65.80	0	0.00	65.60	1	5,926	0.02%
2019/02/20	5	66.28	0	0.00	66.00	5	5,869	0.09%
2019/02/19	5	66.06	1	66.70	66.90	4	5,805	0.07%
2019/02/18	3	68.80	7	68.46	67.40	-4	5,713	-0.07%
2019/02/15	6	66.88	7	66.10	65.50	-1	5,557	-0.02%
2019/02/14	8	65.15	11	65.21	66.10	-3	5,437	-0.06%
2019/02/13	5	63.10	0	0.00	62.70	5	5,202	0.10%
2019/02/12	8	64.28	3	63.63	63.50	5	5,100	0.10%
2019/02/11	3	65.13	2	64.40	65.10	1	5,035	0.02%
2019/01/29	0	0.00	6	64.65	64.40	-6	4,837	-0.12%
2019/01/28	1	64.40	2	64.75	64.50	-1	4,741	-0.02%
2019/01/25	3	63.00	8	62.90	63.00	-5	4,686	-0.11%
2019/01/24	6	61.15	5	61.66	61.70	1	4,742	0.02%
2019/01/23	1	61.10	0	0.00	61.70	1	4,929	0.02%
2019/01/22	0	0.00	3	61.00	61.00	-3	4,966	-0.06%
2019/01/21	2	60.15	0	0.00	60.30	2	5,037	0.04%
2019/01/18	0	0.00	4	59.18	60.00	-4	5,143	-0.08%
2019/01/17	4	58.55	1	59.30	57.70	3	5,214	0.06%
2019/01/16	0	0.00	4	58.65	58.50	-4	5,295	-0.08%
2019/01/15	4	57.93	19	57.90	58.00	-15	5,279	-0.28%
2019/01/14	7	55.71	1	55.90	55.70	6	5,131	0.12%
2019/01/11	3	56.23	1	56.40	56.30	2	5,087	0.04%
2019/01/10	8	56.98	0	0.00	56.30	8	5,053	0.16%
2019/01/09	7	57.83	0	0.00	58.00	7	5,009	0.14%
2019/01/07	1	58.60	2	58.65	58.50	-1	4,998	-0.02%
2019/01/04	6	57.08	0	0.00	57.40	6	5,013	0.12%
2019/01/03	1	59.80	3	61.60	59.60	-2	5,023	-0.04%
2019/01/02	0	0.00	3	61.37	63.00	-3	5,061	-0.06%
2018/12/28	3	59.17	0	0.00	59.50	3	5,037	0.06%
2018/12/27	1	60.80	0	0.00	60.70	1	5,078	0.02%
2018/12/26	3	60.83	2.2	60.41	60.30	0.8	5,124	0.02%
2018/12/24	1	62.60	1	62.30	62.10	0	5,128	0.00%
2018/12/22	0	0.00	0.1	62.50	62.60	-0.1	5,150	0.00%
2018/12/20	3	63.93	0	0.00	62.50	3	5,219	0.06%
2018/12/19	0	0.00	2	64.00	64.00	-2	5,204	-0.04%
2018/12/18	0	0.00	3	63.63	63.70	-3	5,148	-0.06%
2018/12/17	0	0.00	5	63.18	62.60	-5	5,206	-0.10%
2018/12/14	0	0.00	1	61.90	61.00	-1	5,237	-0.02%
2018/12/13	2	62.30	3	62.57	61.30	-1	5,236	-0.02%
2018/12/12	0	0.00	4	61.73	61.60	-4	5,281	-0.08%
2018/12/10	3	57.87	0	0.00	57.60	3	5,414	0.06%
2018/12/07	8	58.73	1	58.70	58.10	7	5,459	0.13%
2018/12/06	5	59.62	0	0.00	58.10	5	5,453	0.09%
2018/12/04	4	67.75	2	67.90	67.50	2	5,501	0.04%
2018/12/03	2	69.00	32	67.84	69.00	-30	5,532	-0.54%
2018/11/30	1	65.30	2	65.65	64.80	-1	5,518	-0.02%
2018/11/29	9	64.50	1	64.30	64.40	8	5,512	0.15%
2018/11/28	30	65.40	0	0.00	64.80	30	5,469	0.55%
2018/11/23	2	60.60	0	0.00	60.40	2	5,525	0.04%
2018/11/22	1	62.10	2	62.00	62.10	-1	5,587	-0.02%
2018/11/20	0	0.00	2	59.15	60.30	-2	5,657	-0.04%
2018/11/19	2	62.60	1	62.30	60.10	1	5,745	0.02%
2018/11/16	2	62.65	1	62.80	62.80	1	5,717	0.02%
2018/11/13	1	57.20	1	59.80	60.40	0	5,754	0.00%
2018/11/12	0	0.00	1	60.00	60.00	-1	5,747	-0.02%
2018/11/09	1	60.80	1	60.10	59.90	0	5,796	0.00%
2018/11/08	3	62.67	2	62.20	62.30	1	5,771	0.02%
2018/11/07	2	61.20	2	61.60	62.30	0	5,774	0.00%
2018/11/06	16	61.19	31	61.42	62.20	-15	5,779	-0.26%
2018/11/05	1	60.50	1	60.70	61.90	0	5,828	0.00%
2018/11/02	1	59.00	1	60.60	60.90	0	5,955	0.00%
2018/11/01	2	56.95	8	58.63	59.30	-6	6,096	-0.10%
2018/10/31	8	56.85	2	57.00	57.00	6	6,033	0.10%
2018/10/30	4	53.20	4	52.90	52.90	0	5,892	0.00%
2018/10/29	1	51.30	1	51.60	51.50	0	5,897	0.00%
2018/10/26	1	51.30	1	49.85	49.90	0	5,844	0.00%
2018/10/25	2	50.55	1	52.00	49.50	1	5,769	0.02%
2018/10/24	2	54.30	2	55.00	55.00	0	5,665	0.00%
2018/10/23	1	57.40	3	56.47	56.30	-2	5,639	-0.04%
2018/10/22	4	58.25	2	58.50	58.40	2	5,632	0.04%
2018/10/19	0	0.00	3	58.17	59.70	-3	5,642	-0.05%
2018/10/18	1	58.00	0	0.00	57.20	1	5,681	0.02%
2018/10/17	0	0.00	7	58.77	59.80	-7	5,735	-0.12%
2018/10/16	3	55.97	0	0.00	55.70	3	5,704	0.05%
2018/10/12	3	54.93	1	52.30	57.30	2	5,717	0.03%
2018/10/08	1	60.90	0	0.00	61.00	1	5,598	0.02%
2018/10/05	1	63.90	0	0.00	62.80	1	5,535	0.02%
2018/10/04	15	66.32	0	0.00	65.70	15	5,473	0.27%
2018/09/28	2	68.20	0	0.00	68.00	2	5,512	0.04%
2018/09/25	7	68.87	7	69.69	68.80	0	5,523	0.00%
2018/09/21	2	68.15	0	0.00	70.30	2	5,532	0.04%
2018/09/20	1	65.60	2	66.60	66.70	-1	5,466	-0.02%
2018/09/18	1,000	64.75	1	64.20	64.00	999	5,493	18.18%	大買/鉅額交易
2018/09/17	1	65.30	1	66.40	66.10	0	5,447	0.00%
2018/09/14	0	0.00	1	63.40	66.10	-1	5,407	-0.02%
2018/09/13	3	61.73	0	0.00	63.30	3	5,329	0.06%
2018/09/12	1	61.50	0	0.00	61.70	1	5,295	0.02%
2018/09/11	2	64.70	2	65.50	64.70	0	5,282	0.00%
2018/08/30	1	73.60	0	0.00	73.60	1	5,551	0.02%
2018/08/29	0	0.00	1	74.40	75.50	-1	5,472	-0.02%
2018/08/28	0	0.00	1	76.50	76.00	-1	5,378	-0.02%
2018/08/27	1	73.00	7	72.94	74.00	-6	5,327	-0.11%
2018/08/24	7	70.97	2	71.60	70.80	5	5,337	0.09%
2018/08/23	3	73.53	5	73.56	73.90	-2	5,325	-0.04%
2018/08/22	903	74.48	1	74.00	74.10	902	5,362	16.82%	大買/鉅額交易
2018/08/21	1	75.00	4	75.40	76.20	-3	5,358	-0.06%
2018/08/20	1	72.80	0	0.00	73.00	1	5,379	0.02%
2018/08/17	900	75.81	14	75.84	75.10	886	5,358	16.54%	大買/鉅額交易
2018/08/16	11	75.67	1	73.00	75.00	10	5,361	0.19%
2018/08/15	1	76.00	0	0.00	74.10	1	5,321	0.02%
2018/08/13	16	78.71	1	77.50	76.90	15	5,262	0.29%
2018/08/10	0	0.00	17	82.89	82.30	-17	5,200	-0.33%
2018/08/09	16	81.46	3	81.43	81.50	13	5,075	0.26%
2018/08/08	24	81.04	47	79.65	83.10	-23	4,918	-0.47%
2018/08/07	0.1	76.10	0	0.00	76.50	0.1	4,710	0.00%
2018/08/06	3	77.50	17	78.65	75.40	-14	4,659	-0.30%
2018/08/03	3	75.97	0	0.00	77.00	3	4,591	0.07%
2018/08/02	9	75.67	0	0.00	73.70	9	4,537	0.20%
2018/08/01	13	78.12	6	79.18	77.60	7	4,507	0.16%
2018/07/31	33	77.55	0	0.00	78.00	33	4,434	0.74%
2018/07/30	0	0.00	8	76.44	77.20	-8	4,391	-0.18%
2018/07/27	2	74.80	0	0.00	75.00	2	4,377	0.05%
2018/07/24	2	72.90	54	72.61	73.70	-52	4,246	-1.22%
2018/07/23	2	69.85	2	71.20	70.10	0	4,160	0.00%
2018/07/20	1	70.40	0	0.00	70.50	1	4,128	0.02%
2018/07/19	2	70.35	0	0.00	70.90	2	4,112	0.05%
2018/07/18	1	72.10	0	0.00	69.00	1	4,088	0.02%
2018/07/16	0	0.00	5	69.64	69.50	-5	4,021	-0.12%
2018/07/05	0	0.00	1	66.00	66.00	-1	3,880	-0.03%
2018/07/03	0	0.00	10	68.20	69.00	-10	3,887	-0.26%
2018/07/02	0	0.00	4	69.50	69.80	-4	3,864	-0.10%
2018/06/29	0	0.00	3	69.80	69.80	-3	3,866	-0.08%
2018/06/28	0	0.00	1	68.20	68.20	-1	3,921	-0.03%
2018/06/27	5	69.24	4	68.90	69.30	1	4,082	0.02%
2018/06/26	0	0.00	4	70.05	70.00	-4	4,039	-0.10%
2018/06/25	0	0.00	10	69.20	69.00	-10	4,044	-0.25%
2018/06/22	0	0.00	1	69.00	68.50	-1	4,093	-0.02%
2018/06/21	2	67.25	2	67.80	68.10	0	4,062	0.00%
2018/06/20	3	64.93	1	65.30	66.70	2	4,031	0.05%
2018/06/19	12	67.53	1	66.00	66.00	11	3,962	0.28%
2018/06/15	1	69.20	1	68.90	69.30	0	3,885	0.00%
2018/06/14	1	70.00	4	69.23	70.00	-3	3,758	-0.08%
2018/06/13	59	69.98	38	70.04	70.40	21	3,608	0.58%
2018/06/12	8	68.34	67	68.64	67.20	-59	3,365	-1.75%
2018/06/11	63	69.00	1	70.60	69.70	62	3,296	1.88%
2018/06/08	1	66.10	0	0.00	66.60	1	3,177	0.03%
2018/06/01	20	66.65	0	0.00	65.10	20	3,180	0.63%
2018/05/31	3	65.60	3	66.07	65.60	0	3,125	0.00%
2018/05/29	3	63.90	4	65.10	66.00	-1	3,012	-0.03%
2018/05/22	0	0.00	1	64.10	63.50	-1	2,973	-0.03%
2018/05/21	1	62.40	0	0.00	62.30	1	2,995	0.03%
2018/05/10	0	0.00	1	62.10	63.40	-1	3,234	-0.03%
2018/05/03	1	59.80	0	0.00	60.90	1	3,306	0.03%
2018/05/02	0	0.00	1	61.00	61.00	-1	3,305	-0.03%
2018/04/24	1	61.30	0	60.80	60.60	1	3,501	0.03%
2018/04/20	2	62.90	0	0.00	62.80	2	3,776	0.05%
2018/04/18	12	63.90	12	64.37	64.20	0	3,716	0.00%
2018/04/17	0	0.00	1	63.20	63.50	-1	3,697	-0.03%
2018/04/16	0	0.00	4	63.35	63.20	-4	3,706	-0.11%
2018/04/13	0	0.00	3	63.90	63.40	-3	3,719	-0.08%
2018/04/11	1	63.80	0	0.00	64.00	1	3,777	0.03%
2018/04/10	3	63.90	2	64.50	64.30	1	3,801	0.03%
2018/04/09	0	0.00	55	63.06	63.50	-55	3,787	-1.45%
2018/04/03	2	63.70	1	63.20	64.40	1	3,800	0.03%
2018/04/02	6	66.52	5	65.92	65.10	1	3,775	0.03%
2018/03/31	47	67.82	0	0.00	67.00	47	3,746	1.25%
2018/03/30	45	67.38	6.1	66.59	66.90	38.9	3,619	1.07%
2018/03/29	5	63.90	0	0.00	63.50	5	3,427	0.15%
2018/03/27	4	65.10	0	0.00	64.70	4	3,391	0.12%
2018/03/20	5	64.20	25	64.28	64.40	-20	3,365	-0.59%
2018/03/19	20	64.15	7	64.20	64.40	13	3,389	0.38%
2018/03/15	0	0.00	180	63.30	63.90	-180	3,428	-5.25%	大賣/鉅額交易
2018/03/14	5	63.70	5	63.50	63.70	0	3,455	0.00%
2018/03/12	2	64.60	4	64.00	64.10	-2	3,642	-0.05%
2018/03/09	0	0.00	14	63.97	64.00	-14	3,665	-0.38%
2018/03/08	5	64.10	7	64.04	63.80	-2	3,727	-0.05%
2018/03/07	6	62.95	6	62.30	62.50	0	3,695	0.00%
2018/03/06	18	62.70	0	0.00	62.50	18	3,753	0.48%
2018/03/02	0	0.00	6	60.50	60.50	-6	3,843	-0.16%
2018/02/12	0	0.00	100	63.07	62.90	-100	4,408	-2.27%
2018/02/09	2	64.00	2	63.80	64.10	0	4,425	0.00%
2018/02/08	100	62.07	0	0.00	61.60	100	4,361	2.29%
2018/02/06	0	0.00	5	60.60	60.20	-5	4,368	-0.11%
2018/02/05	2	63.20	0	0.00	63.50	2	4,307	0.05%
2018/02/02	7	66.00	1	65.10	65.00	6	4,326	0.14%
2018/02/01	20.1	65.30	15	64.60	64.60	5.1	4,342	0.12%
2018/01/31	5	65.40	0	0.00	65.80	5	4,468	0.11%
2018/01/19	1	68.00	0	0.00	68.10	1	4,250	0.02%
2018/01/18	0	0.00	1	67.40	67.60	-1	4,189	-0.02%
2018/01/17	2	67.40	1	67.60	68.00	1	4,085	0.02%