世界 (5347)-富邦-建國券商分點個股進出

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
81.2
漲跌
▼5.1
漲幅
-5.91%
成交量
20,787張
產業
上櫃半導體類股
1075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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/04/19	52.3	82.15	15.2	81.35	81.20	37.1	12,842	0.29%
2024/04/18	115.1	85.99	17.7	85.59	86.30	97.4	12,613	0.77%	大買/
2024/04/17	4	84.35	2	84.70	84.70	2	12,497	0.02%
2024/04/16	10.6	82.86	12.1	82.83	83.10	-1.5	12,400	-0.01%
2024/04/15	15.4	85.33	4.6	85.15	84.90	10.9	12,279	0.09%
2024/04/12	6.9	88.01	4.1	88.13	87.70	2.8	12,146	0.02%
2024/04/11	4.1	87.64	6	87.62	88.00	-2	12,086	-0.02%
2024/04/10	20.8	87.41	27.2	87.07	86.90	-6.4	11,971	-0.05%
2024/04/09	13.4	87.42	29.1	86.77	87.10	-15.7	11,937	-0.13%
2024/04/08	4.4	86.05	5.1	85.64	86.10	-0.7	11,879	-0.01%
2024/04/03	6.1	83.97	1	84.90	85.00	5.1	11,878	0.04%
2024/04/02	7	85.01	5	85.38	84.80	2	11,948	0.02%
2024/04/01	17.3	84.96	1.5	85.27	84.60	15.8	12,193	0.13%
2024/03/29	6.4	85.24	15.3	84.93	85.50	-8.9	12,083	-0.07%
2024/03/28	5.3	85.45	3	85.77	84.80	2.3	11,766	0.02%
2024/03/27	6	85.37	3.6	85.32	86.20	2.5	11,713	0.02%
2024/03/26	26.2	85.34	31	85.09	85.10	-4.8	11,645	-0.04%
2024/03/25	25.5	86.39	52	86.90	86.30	-26.5	11,427	-0.23%
2024/03/22	63.1	88.19	105.3	88.44	87.90	-42.2	11,365	-0.37%	大賣/
2024/03/21	26	89.92	46.2	90.68	89.80	-20.2	10,946	-0.18%
2024/03/20	129.8	90.53	69.6	89.65	89.70	60.2	10,714	0.56%	大買/
2024/03/19	45.5	88.63	88.6	88.73	90.80	-43.1	10,121	-0.43%
2024/03/18	40.4	85.08	35.4	84.92	84.80	5.1	9,386	0.05%
2024/03/15	30.5	83.08	36.2	83.57	83.90	-5.7	9,116	-0.06%
2024/03/14	45.7	82.24	23.2	82.27	82.40	22.5	8,838	0.25%
2024/03/13	55	84.03	163.8	83.86	82.70	-108.8	8,627	-1.26%	大賣/鉅額交易
2024/03/12	61.3	79.09	158.2	78.50	81.20	-96.9	7,739	-1.25%	大賣/
2024/03/11	9.2	73.63	3	73.63	73.90	6.2	7,115	0.09%
2024/03/08	34.1	74.85	51.7	75.21	74.20	-17.6	7,449	-0.24%
2024/03/07	4	73.10	1	73.20	73.10	3	7,395	0.04%
2024/03/06	2.2	72.21	2	72.70	72.80	0.2	7,738	0.00%
2024/03/05	14	72.93	13	72.92	72.60	1	8,252	0.01%
2024/03/04	12.2	73.64	1	73.20	73.50	11.2	8,703	0.13%
2024/03/01	3.1	72.96	9	72.62	72.60	-6	9,179	-0.06%
2024/02/29	5.3	71.69	8	71.81	72.20	-2.7	9,902	-0.03%
2024/02/27	7.3	72.96	1	72.70	72.00	6.3	10,878	0.06%
2024/02/26	10.3	72.31	1	72.40	72.20	9.3	11,785	0.08%
2024/02/23	15.2	73.25	3.6	73.46	72.90	11.6	12,337	0.09%
2024/02/22	2	73.90	2	74.05	73.80	0	12,910	0.00%
2024/02/21	13.7	73.79	4.2	73.64	73.50	9.5	13,364	0.07%
2024/02/20	15.6	74.49	7	74.76	74.30	8.6	13,533	0.06%
2024/02/19	8.1	74.58	2.2	74.85	75.30	5.8	13,646	0.04%
2024/02/16	11.3	74.19	0	0.00	74.80	11.3	13,746	0.08%
2024/02/15	9.1	73.73	8	73.81	73.90	1.1	13,852	0.01%
2024/02/05	3	73.27	1	72.50	73.50	2	13,811	0.01%
2024/02/02	30.6	73.59	0	0.00	72.60	30.6	13,767	0.22%
2024/02/01	17.3	72.75	5	72.74	72.50	12.3	14,010	0.09%
2024/01/31	2.1	72.81	18.5	73.77	73.50	-16.4	14,280	-0.11%
2024/01/30	11	73.63	0	73.90	73.10	11	14,228	0.08%
2024/01/29	10	74.32	3	74.70	74.70	7	14,265	0.05%
2024/01/26	2	75.00	0	0.00	74.80	2	14,319	0.01%
2024/01/25	0	0.00	7.1	75.86	76.30	-7.1	14,328	-0.05%
2024/01/24	5	74.12	1	75.00	75.00	4	14,305	0.03%
2024/01/23	1	74.30	3.1	74.90	74.90	-2.1	14,351	-0.01%
2024/01/22	22.4	74.33	24	73.85	73.50	-1.7	14,345	-0.01%
2024/01/19	11.5	74.70	10.1	74.71	74.40	1.4	14,281	0.01%
2024/01/18	12	73.05	7	72.70	72.70	5	14,140	0.04%
2024/01/17	49.7	73.77	6	73.95	73.90	43.7	14,076	0.31%
2024/01/16	19	76.13	41	75.69	76.00	-22	13,957	-0.16%
2024/01/15	2	77.45	0	0.00	77.80	2	13,883	0.01%
2024/01/12	14.6	77.89	10	77.60	77.50	4.6	13,946	0.03%
2024/01/11	0.5	79.06	1.2	78.95	79.40	-0.7	13,921	-0.01%
2024/01/10	8.5	78.82	6	78.72	79.10	2.5	14,007	0.02%
2024/01/09	4	78.55	11	78.77	78.60	-7	14,064	-0.05%
2024/01/08	7.1	78.79	11	78.20	78.10	-3.9	14,142	-0.03%
2024/01/05	6.3	79.05	1	79.30	78.60	5.3	14,333	0.04%
2024/01/04	9	78.39	3	78.47	78.50	6	14,439	0.04%
2024/01/03	38.4	78.20	5	78.26	78.30	33.4	14,488	0.23%
2024/01/02	16.4	80.29	19.4	81.09	79.70	-3	14,447	-0.02%
2023/12/29	6.3	81.14	11.1	81.36	81.50	-4.8	14,443	-0.03%
2023/12/28	12.2	80.96	8	81.21	81.10	4.2	14,403	0.03%
2023/12/27	36	80.25	29.4	80.44	81.00	6.7	14,295	0.05%
2023/12/26	5	78.40	0.1	78.30	78.50	5	14,049	0.04%
2023/12/25	12	78.00	1	78.10	78.00	11	14,090	0.08%
2023/12/22	5.2	77.87	1	78.10	78.20	4.2	14,148	0.03%
2023/12/21	2.3	77.44	3	77.70	77.40	-0.7	14,130	-0.01%
2023/12/20	0	77.70	4.3	77.96	78.20	-4.3	14,140	-0.03%
2023/12/19	80.4	76.95	5	76.92	77.20	75.4	14,108	0.53%
2023/12/18	2.1	78.62	2	78.85	78.90	0.1	13,998	0.00%
2023/12/15	0	0.00	63.3	79.77	79.80	-63.3	13,984	-0.45%
2023/12/14	0	0.00	72.1	79.57	80.00	-72.1	13,921	-0.52%
2023/12/13	64	79.93	24.3	79.92	79.40	39.8	13,861	0.29%
2023/12/12	21.2	79.09	5	79.16	79.60	16.2	13,775	0.12%
2023/12/11	5.2	78.68	3.1	78.69	78.60	2.1	13,729	0.02%
2023/12/08	23.2	78.44	7	78.64	78.70	16.2	13,717	0.12%
2023/12/07	9.2	78.10	6	78.27	77.70	3.2	13,677	0.02%
2023/12/06	17.1	77.82	23	77.90	77.50	-5.9	13,573	-0.04%
2023/12/05	66	79.31	9.2	78.29	77.80	56.8	13,430	0.42%
2023/12/04	43	81.01	22.1	81.19	80.90	21	13,054	0.16%
2023/12/01	68.9	78.62	32	78.65	78.90	36.9	12,759	0.29%
2023/11/30	28.9	80.25	1.1	79.87	79.80	27.8	12,367	0.22%
2023/11/29	29.5	80.28	22	80.89	79.50	7.5	11,940	0.06%
2023/11/28	56.6	80.23	30	80.06	79.10	26.6	11,527	0.23%
2023/11/27	73.2	81.74	63.4	81.25	79.70	9.8	11,025	0.09%
2023/11/24	50.2	86.28	90.2	86.62	85.50	-40	10,300	-0.39%
2023/11/23	29.7	83.65	53.8	84.92	83.40	-24.1	9,265	-0.26%
2023/11/22	21.4	80.14	26.3	80.95	81.10	-4.9	8,342	-0.06%
2023/11/21	39.6	79.25	163.1	79.50	78.70	-123.5	7,853	-1.57%	大賣/鉅額交易
2023/11/20	32	77.30	70	77.38	78.00	-37.9	7,333	-0.52%
2023/11/17	18.2	73.35	29	73.58	73.80	-10.8	6,902	-0.16%
2023/11/16	21	71.91	14	72.07	72.90	7	6,770	0.10%
2023/11/15	41	71.54	45.6	71.32	71.60	-4.6	6,740	-0.07%
2023/11/14	14	71.14	7.7	70.19	71.20	6.3	6,718	0.09%
2023/11/13	31	68.76	10.1	68.81	68.90	20.9	6,563	0.32%
2023/11/10	5.3	67.81	97	67.69	68.10	-91.7	6,522	-1.41%
2023/11/09	67.7	67.95	10	68.00	67.50	57.6	6,437	0.89%
2023/11/08	48.4	69.26	6	69.52	69.70	42.4	6,160	0.69%
2023/11/07	39	72.82	11	73.20	72.70	28	5,856	0.48%
2023/11/06	39	72.85	5	73.36	73.10	34	5,914	0.57%
2023/11/03	60.3	72.05	10	71.80	72.20	50.3	5,838	0.86%
2023/11/02	26	72.50	27.1	72.70	72.90	-1.1	5,827	-0.02%
2023/11/01	7	71.43	4	71.60	71.60	3	5,822	0.05%
2023/10/31	5.1	70.52	12.1	70.50	70.10	-7	5,846	-0.12%
2023/10/30	39	70.65	11	70.55	70.40	28	5,916	0.47%
2023/10/27	3	72.33	3.1	71.84	71.80	-0.1	5,922	0.00%
2023/10/26	12.5	72.03	3	72.57	71.30	9.5	5,970	0.16%
2023/10/25	4	73.59	2.1	73.18	74.40	2	5,918	0.03%
2023/10/24	0.1	72.80	1	73.00	72.80	-0.9	5,896	-0.02%
2023/10/23	0	73.40	12.1	74.07	73.00	-12	5,894	-0.20%
2023/10/20	9	73.28	8	73.77	73.60	1	5,910	0.02%
2023/10/19	11.1	74.13	1	74.10	74.50	10.1	5,914	0.17%
2023/10/18	11	74.63	15	74.39	74.00	-4	5,959	-0.07%
2023/10/17	15	74.56	8	74.76	74.50	7	5,934	0.12%
2023/10/16	14.5	73.88	6	72.85	72.70	8.5	5,903	0.14%
2023/10/13	18	75.30	18	75.98	75.40	0	5,828	0.00%
2023/10/12	5	73.32	24.8	72.83	74.20	-19.8	5,629	-0.35%
2023/10/11	18	71.01	16	71.03	70.80	2	5,533	0.04%
2023/10/06	25	71.12	25	71.08	70.70	0	5,485	0.00%
2023/10/05	15	71.26	8.3	71.50	71.90	6.8	5,494	0.12%
2023/10/04	5	69.90	2	69.75	70.00	3	5,403	0.06%
2023/10/03	0.8	69.00	2	69.20	69.10	-1.2	5,410	-0.02%
2023/10/02	17	68.81	1	68.90	69.10	16	5,492	0.29%
2023/09/28	5.1	68.20	6.7	68.39	68.00	-1.7	5,533	-0.03%
2023/09/27	34.1	67.37	11	67.63	67.80	23.1	5,594	0.41%
2023/09/26	11.1	68.42	0	0.00	68.00	11.1	5,588	0.20%
2023/09/25	30	69.42	10	69.65	69.50	20	5,608	0.36%
2023/09/22	24	69.20	0	0.00	69.00	24	5,638	0.43%
2023/09/21	5.1	69.54	2	69.75	69.60	3.1	5,642	0.05%
2023/09/20	2	69.75	3	70.30	69.30	-1	5,655	-0.02%
2023/09/19	24	70.72	3	71.13	70.40	21	5,661	0.37%
2023/09/18	0	0.00	7.2	71.31	71.20	-7.2	5,684	-0.13%
2023/09/15	13	71.92	3	71.93	72.00	10	5,699	0.18%
2023/09/14	5	71.86	1	71.70	71.80	4	5,719	0.07%
2023/09/13	50	71.67	30.1	71.73	71.40	20	5,692	0.35%
2023/09/12	58	70.16	4	70.83	71.30	54	5,705	0.95%
2023/09/11	5.2	68.71	0	0.00	68.90	5.2	5,652	0.09%
2023/09/08	2.5	69.08	11	69.47	69.20	-8.6	5,650	-0.15%
2023/09/07	18	70.17	13.1	70.13	69.90	5	5,671	0.09%
2023/09/06	24.1	70.39	21	70.44	70.30	3.1	5,635	0.05%
2023/09/05	9	70.06	19	70.29	70.50	-10	5,616	-0.18%
2023/09/04	15.1	70.50	49	71.03	70.80	-34	5,597	-0.61%
2023/09/01	7	69.71	13	69.85	69.60	-6	5,535	-0.11%
2023/08/31	2	68.45	0	0.00	68.30	2	5,478	0.04%
2023/08/30	6.5	68.86	3	69.23	69.20	3.5	5,435	0.06%
2023/08/29	2	68.60	0	0.00	68.50	2	5,443	0.04%
2023/08/28	14	69.54	4	68.55	68.30	10	5,436	0.18%
2023/08/25	26.2	67.29	1	67.80	67.80	25.2	5,384	0.47%
2023/08/24	3.5	68.86	1	68.80	68.80	2.5	5,302	0.05%
2023/08/23	4	68.48	7	68.54	68.40	-3	5,261	-0.06%
2023/08/22	6.1	68.57	4	68.60	68.50	2.1	5,304	0.04%
2023/08/21	26.3	68.91	0	0.00	68.70	26.3	5,228	0.50%
2023/08/18	15.5	70.53	1	70.40	70.40	14.5	5,102	0.28%
2023/08/17	1.1	71.25	1	71.20	71.30	0.1	4,993	0.00%
2023/08/16	5	71.10	0	0.00	71.20	5	4,970	0.10%
2023/08/15	7.2	72.04	0	0.00	71.80	7.2	4,949	0.15%
2023/08/14	11	71.93	1	72.10	72.00	10	4,985	0.20%
2023/08/11	9.2	72.84	47	72.80	72.60	-37.8	4,947	-0.76%
2023/08/10	5.1	73.40	0.3	73.00	74.00	4.7	4,956	0.10%
2023/08/09	0	0.00	1	74.30	74.30	-1	4,846	-0.02%
2023/08/08	2.3	74.87	0	0.00	74.60	2.3	4,848	0.05%
2023/08/07	1	74.60	0	0.00	75.80	1	4,785	0.02%
2023/08/04	2	75.50	0	0.00	75.50	2	4,756	0.04%
2023/08/02	19.2	76.31	33.1	76.12	75.70	-14	4,685	-0.30%
2023/08/01	6	78.50	11	78.61	78.40	-5	4,539	-0.11%
2023/07/31	10	77.21	0	0.00	77.30	10	4,481	0.22%
2023/07/28	1	77.00	1	77.30	77.20	0	4,496	0.00%
2023/07/27	4.1	76.39	0.2	76.70	76.70	3.9	4,521	0.09%
2023/07/26	11.1	76.38	0	0.00	75.60	11.1	4,515	0.24%
2023/07/25	11	77.12	1	77.30	77.00	10	4,505	0.22%
2023/07/24	5.3	77.28	1	77.40	77.60	4.3	4,472	0.10%
2023/07/21	6.3	78.10	2	78.20	78.00	4.3	4,464	0.10%
2023/07/20	6	79.67	3	80.87	80.20	3	4,399	0.07%
2023/07/19	8.1	80.33	2.6	81.30	80.00	5.5	4,371	0.13%
2023/07/18	3.1	81.00	2	81.60	80.80	1.1	4,387	0.02%
2023/07/17	1	81.30	5	81.54	81.30	-4	4,426	-0.09%
2023/07/14	13.1	81.13	12.1	81.53	80.80	1	4,500	0.02%
2023/07/13	35	79.42	24	79.88	79.70	11	4,465	0.25%
2023/07/12	10.2	80.01	9	80.16	80.00	1.2	4,442	0.03%
2023/07/11	2	81.25	10.1	81.20	81.60	-8.1	4,422	-0.18%
2023/07/10	31.2	80.59	2	81.20	80.00	29.2	4,428	0.66%
2023/07/07	13	81.40	5	81.28	80.50	8	4,407	0.18%
2023/07/06	28.5	82.73	19	83.08	83.50	9.5	4,317	0.22%
2023/07/05	21	84.04	2	84.35	83.70	19	4,229	0.45%
2023/07/04	1.1	87.73	8	88.05	88.30	-6.9	4,126	-0.17%
2023/07/03	9.1	88.21	1	89.20	87.70	8.1	4,090	0.20%
2023/06/30	6.1	87.81	3.1	87.61	88.00	3	4,064	0.07%
2023/06/29	14.2	86.24	0	0.00	86.10	14.2	4,041	0.35%
2023/06/28	20.2	86.62	1	86.70	86.20	19.2	4,087	0.47%
2023/06/27	14	87.12	3	87.27	87.00	11	4,096	0.27%
2023/06/26	3.4	87.29	0	0.00	87.00	3.4	4,165	0.08%
2023/06/21	5	89.20	5	88.90	88.20	0	4,186	0.00%
2023/06/20	36.2	88.77	1.1	88.23	88.10	35	4,293	0.82%
2023/06/19	39.2	90.04	1	90.60	89.30	38.2	4,273	0.89%
2023/06/16	11.2	91.30	1	90.30	90.30	10.2	4,285	0.24%
2023/06/15	2	92.70	0.1	93.10	92.90	1.9	4,260	0.04%
2023/06/14	3.1	93.07	7	93.07	92.90	-3.9	4,374	-0.09%
2023/06/13	9	93.32	9	92.50	92.50	0	4,360	0.00%
2023/06/12	7.2	93.25	3.1	93.28	93.00	4.1	4,330	0.09%
2023/06/09	6.3	93.19	1	93.10	93.40	5.3	4,346	0.12%
2023/06/08	4.2	93.86	0	0.00	93.00	4.2	4,341	0.10%
2023/06/07	0	0.00	17.1	93.56	94.80	-17.1	4,381	-0.39%
2023/06/06	7	91.31	0	0.00	91.30	7	4,377	0.16%
2023/06/05	0	0.00	1	93.00	92.70	-1	4,373	-0.02%
2023/06/02	10	90.52	4	91.15	91.90	6	4,363	0.14%
2023/06/01	4.1	91.67	3	92.27	91.60	1.1	4,368	0.02%
2023/05/31	3	93.07	3	93.27	92.90	0	4,405	0.00%
2023/05/30	3	93.53	25.2	93.52	93.80	-22.2	4,393	-0.51%
2023/05/29	3.3	94.57	6	94.90	94.10	-2.7	4,419	-0.06%
2023/05/26	6	93.43	10.3	93.60	92.80	-4.3	4,503	-0.10%
2023/05/25	7.1	90.26	0	0.00	90.40	7.1	4,492	0.16%
2023/05/24	6	90.00	0	0.00	90.20	6	4,683	0.13%
2023/05/23	0.1	90.20	0	0.00	90.00	0.1	4,803	0.00%
2023/05/22	10	89.58	0	0.00	89.50	10	4,825	0.21%
2023/05/19	1.1	90.23	1	90.10	89.80	0.1	4,853	0.00%
2023/05/18	1	91.70	4	91.30	90.80	-3	4,914	-0.06%
2023/05/17	1.1	90.37	10	90.00	90.20	-8.9	5,066	-0.18%
2023/05/16	1.1	90.62	10	90.40	90.30	-8.9	5,100	-0.17%
2023/05/15	1	89.50	2	89.60	90.00	-1	5,183	-0.02%
2023/05/12	1	89.70	1	89.80	90.00	0	5,345	0.00%
2023/05/11	0	0.00	12	89.66	90.00	-12	5,359	-0.22%
2023/05/10	13	90.13	0	0.00	89.20	13	5,463	0.24%
2023/05/09	0	89.60	0	0.00	90.00	0	5,507	0.00%
2023/05/08	3	90.00	0	0.00	89.80	3	5,594	0.05%
2023/05/05	3	89.93	3	89.83	89.70	0	5,685	0.00%
2023/05/04	4	87.88	7.1	88.84	89.30	-3.1	5,810	-0.05%
2023/05/03	14	88.48	4.1	89.20	88.20	10	5,880	0.17%
2023/05/02	8	87.27	0	0.00	87.50	8	6,204	0.13%
2023/04/28	1	86.62	3	87.37	86.70	-2	6,490	-0.03%
2023/04/27	6.1	85.90	1	86.40	85.60	5.1	6,575	0.08%
2023/04/26	7.2	85.30	3	85.73	85.50	4.2	6,624	0.06%
2023/04/25	1	87.32	3	88.17	87.00	-2	6,709	-0.03%
2023/04/24	4.3	89.43	1	89.80	88.90	3.3	6,824	0.05%
2023/04/21	6	90.77	5	90.74	90.20	1	6,869	0.01%
2023/04/20	18	90.77	3	91.03	90.30	15	6,978	0.21%
2023/04/19	4	92.30	1	93.00	90.90	3	7,214	0.04%
2023/04/18	7.3	92.92	0	0.00	92.10	7.3	7,596	0.10%
2023/04/17	4	93.75	0	0.00	93.80	4	7,735	0.05%
2023/04/14	0	0.00	1	94.90	94.60	-1	7,735	-0.01%
2023/04/13	4	94.15	6	94.43	94.00	-2	7,704	-0.03%
2023/04/12	6	93.90	1	94.40	94.30	5	7,684	0.07%
2023/04/10	3	95.13	0	0.00	94.60	3	7,762	0.04%
2023/04/07	2	95.70	1	96.00	95.70	1	7,768	0.01%
2023/04/06	2	96.50	15	96.40	95.90	-13	7,777	-0.17%
2023/03/31	1	96.90	1	97.20	96.90	0	7,782	0.00%
2023/03/30	1	97.50	5	97.22	97.50	-4	7,815	-0.05%
2023/03/29	5	97.09	1	96.20	96.00	4	7,814	0.05%
2023/03/28	7	98.54	8.1	98.61	98.90	-1.1	7,825	-0.01%
2023/03/27	0	0.00	1	100.00	99.00	-1	7,922	-0.01%
2023/03/24	3.1	98.91	4	98.70	98.50	-0.9	7,889	-0.01%
2023/03/23	5	97.24	10.7	97.31	98.00	-5.7	7,842	-0.07%
2023/03/22	2.2	94.44	8	95.13	94.20	-5.8	7,774	-0.07%
2023/03/21	13	93.91	2	94.35	93.70	11	7,849	0.14%
2023/03/20	2	95.05	16.1	95.77	94.60	-14.1	7,920	-0.18%
2023/03/17	2.1	95.49	17.1	94.72	95.90	-15	7,928	-0.19%
2023/03/16	3	91.73	7	91.99	91.80	-4	7,841	-0.05%
2023/03/15	2	91.75	8	92.63	91.50	-6	7,893	-0.08%
2023/03/14	5	91.28	2.2	91.91	91.00	2.8	7,937	0.04%
2023/03/13	6	91.88	3	92.40	92.50	3	7,947	0.04%
2023/03/10	9.2	91.88	5	91.76	91.70	4.2	7,997	0.05%
2023/03/09	3	94.03	1	94.40	93.90	2	8,118	0.02%
2023/03/08	0	0.00	20	94.05	94.80	-20	8,138	-0.25%
2023/03/07	24	94.60	4	94.23	94.40	20	8,131	0.25%
2023/03/06	1	93.00	86	94.45	94.30	-85	8,136	-1.04%
2023/03/03	5.1	92.61	1	93.80	91.60	4.1	8,105	0.05%
2023/03/02	2	92.30	1	92.80	92.60	1	8,090	0.01%
2023/03/01	6	90.40	6	92.08	93.40	0	8,175	0.00%
2023/02/24	6	94.62	4	94.48	92.50	2	8,181	0.02%
2023/02/23	2	92.45	23	93.56	93.40	-21	8,204	-0.26%
2023/02/22	23.1	91.22	8	92.01	91.70	15.1	8,356	0.18%
2023/02/21	3	95.23	21	94.94	95.00	-18	8,345	-0.22%
2023/02/20	4	93.48	7	93.37	93.50	-3	8,479	-0.04%
2023/02/17	38.1	91.69	4	91.85	92.40	34.1	8,752	0.39%
2023/02/16	50	92.77	6	93.27	92.70	44	8,847	0.50%
2023/02/15	39.1	93.93	12	93.81	92.40	27.1	9,097	0.30%
2023/02/14	12	96.75	15	97.48	97.20	-3	9,016	-0.03%
2023/02/13	20	95.66	7	95.96	96.80	13	9,109	0.14%
2023/02/10	6	97.55	56	97.83	98.70	-50	9,040	-0.55%
2023/02/09	3	95.40	29	94.75	95.50	-26	8,938	-0.29%
2023/02/08	28	96.16	15	96.56	95.70	13	8,956	0.15%
2023/02/07	6	94.80	12	94.78	95.30	-6	8,863	-0.07%
2023/02/06	17	94.35	2.1	94.13	93.60	14.9	9,066	0.16%
2023/02/03	6	96.57	8.2	96.34	96.60	-2.2	9,038	-0.02%
2023/02/02	10.1	97.61	5	98.05	96.80	5	9,008	0.06%
2023/02/01	19	98.16	7	97.49	97.20	12	8,912	0.13%
2023/01/31	19.1	97.65	6	98.92	99.70	13.1	8,795	0.15%
2023/01/30	32	100.47	24.3	99.27	101.00	7.7	8,464	0.09%
2023/01/17	1	92.20	7.5	90.64	92.00	-6.5	8,194	-0.08%
2023/01/16	1	89.30	21.1	88.99	89.30	-20.1	8,114	-0.25%
2023/01/13	20.1	89.38	11.1	88.66	88.20	9	8,124	0.11%
2023/01/12	25	89.25	23.5	89.96	90.00	1.5	8,014	0.02%
2023/01/11	2	92.55	4	91.20	92.60	-2	7,883	-0.03%
2023/01/10	25	93.19	34	92.49	91.70	-9	7,836	-0.11%
2023/01/09	43	91.34	47.3	91.97	93.40	-4.3	7,676	-0.06%
2023/01/06	24.1	90.11	87.6	89.90	90.80	-63.5	7,420	-0.86%
2023/01/05	3	84.37	23.1	83.97	84.80	-20.1	6,972	-0.29%
2023/01/04	12	79.98	3.1	80.40	80.50	8.9	6,909	0.13%
2023/01/03	0	0.00	3	79.57	80.00	-3	6,966	-0.04%
2022/12/30	1	78.80	0	0.00	77.50	1	6,966	0.01%
2022/12/29	3.5	76.62	2	77.30	77.80	1.5	6,994	0.02%
2022/12/28	10.4	78.69	61	78.64	77.80	-50.6	7,004	-0.72%
2022/12/27	4	81.58	3.1	81.47	81.10	1	6,983	0.01%
2022/12/26	3.3	80.72	1	80.40	80.40	2.3	6,977	0.03%
2022/12/23	4.4	81.25	1	81.50	81.50	3.4	7,006	0.05%
2022/12/22	1	84.00	1.3	83.82	82.90	-0.3	7,051	0.00%
2022/12/21	3	81.53	3	82.17	82.00	0	7,042	0.00%
2022/12/20	4.5	82.92	0	0.00	81.30	4.5	7,064	0.06%
2022/12/19	34	84.94	16.4	85.45	84.60	17.6	7,070	0.25%
2022/12/16	11.4	81.83	4	82.35	82.30	7.4	6,965	0.11%
2022/12/15	0.1	83.33	1	83.00	82.90	-0.9	6,970	-0.01%
2022/12/14	13.4	83.71	5	83.68	83.50	8.4	7,154	0.12%
2022/12/13	3.1	85.98	8.1	86.67	83.80	-5	7,106	-0.07%
2022/12/12	0	0.00	1	83.70	83.90	-1	7,001	-0.01%
2022/12/09	6.1	82.50	1	83.60	83.20	5.1	6,948	0.07%
2022/12/08	3.1	82.95	0	0.00	82.90	3.1	6,914	0.04%
2022/12/07	5.1	84.22	0	0.00	83.30	5.1	6,902	0.07%
2022/12/06	12.2	85.33	3	85.60	84.80	9.2	6,881	0.13%
2022/12/05	16	87.29	4	87.33	86.50	12	6,886	0.17%
2022/12/02	5	86.68	35.1	87.16	86.80	-30.1	6,936	-0.43%
2022/12/01	17	86.29	20.3	86.46	87.10	-3.3	6,920	-0.05%
2022/11/30	29.6	82.04	3	82.23	82.30	26.6	6,787	0.39%
2022/11/29	9.1	83.62	6	83.42	83.30	3.1	6,734	0.05%
2022/11/28	3.1	82.36	2	83.70	83.50	1.1	6,752	0.02%
2022/11/25	13.1	83.95	5	84.26	83.90	8.1	6,770	0.12%
2022/11/24	17.5	83.91	4	83.95	84.40	13.5	6,781	0.20%
2022/11/23	9	85.06	9	84.48	83.20	0	6,779	0.00%
2022/11/22	8.3	83.64	3.4	83.61	83.50	4.9	6,750	0.07%
2022/11/21	8.2	84.50	16.6	85.04	83.70	-8.4	6,762	-0.12%
2022/11/18	25.4	89.73	11	89.80	88.10	14.4	6,627	0.22%
2022/11/17	12.2	88.07	19.1	87.89	90.70	-6.9	6,483	-0.11%
2022/11/16	50	86.99	119.6	86.25	87.20	-69.6	6,395	-1.09%	大賣/
2022/11/15	117.6	85.15	37.2	84.83	85.50	80.4	6,169	1.30%	大買/
2022/11/14	7	81.13	4	81.00	80.80	3	5,930	0.05%
2022/11/11	20	79.77	46.4	80.69	80.90	-26.4	5,877	-0.45%
2022/11/10	8	73.99	13.1	73.61	74.10	-5.1	5,629	-0.09%
2022/11/09	21	72.19	33.1	71.94	73.00	-12.1	5,590	-0.22%
2022/11/08	13	69.12	12	68.97	69.10	1	5,547	0.02%
2022/11/07	0	0.00	5.1	66.47	67.50	-5.1	5,611	-0.09%
2022/11/04	1	65.30	1	64.80	65.30	0	5,641	0.00%
2022/11/03	4	65.20	5	65.50	65.10	-1	5,632	-0.02%
2022/11/02	21	64.94	15	66.11	66.00	6	5,664	0.11%
2022/11/01	5	68.06	7.1	67.91	68.10	-2.1	5,487	-0.04%
2022/10/31	2	65.80	3.1	66.26	66.40	-1.1	5,609	-0.02%
2022/10/28	1	64.00	0	0.00	64.10	1	5,730	0.02%
2022/10/27	0	0.00	4.1	64.23	64.80	-4.1	5,940	-0.07%
2022/10/26	4	62.53	5.1	62.36	61.90	-1.1	6,062	-0.02%
2022/10/25	1.1	62.90	10	63.10	62.60	-8.9	6,094	-0.15%
2022/10/24	21	65.90	12	65.53	64.80	9	6,098	0.15%
2022/10/21	14.1	64.72	15	64.30	63.50	-0.9	6,095	-0.01%
2022/10/20	2	61.10	3	62.50	62.40	-1	6,036	-0.02%
2022/10/19	2	63.30	3.3	63.91	62.70	-1.3	6,039	-0.02%
2022/10/18	2.3	63.82	0	0.00	63.00	2.3	6,072	0.04%
2022/10/17	2	62.40	4	62.35	63.70	-2	6,099	-0.03%
2022/10/14	2	63.25	7	63.00	63.50	-5	6,156	-0.08%
2022/10/13	5	60.60	5.1	61.26	60.30	-0.1	6,187	0.00%
2022/10/12	4.1	60.07	3	60.27	60.30	1.1	6,178	0.02%
2022/10/11	4.3	62.08	2	63.50	61.00	2.3	6,153	0.04%
2022/10/07	5	67.50	1	67.00	66.80	4	6,176	0.06%
2022/10/06	0	0.00	1	68.90	68.80	-1	6,221	-0.02%
2022/10/05	4	68.80	0	0.00	68.50	4	6,257	0.06%
2022/10/04	1.2	67.65	5	67.02	67.30	-3.8	6,284	-0.06%
2022/10/03	4	64.98	1	65.70	65.10	3	6,301	0.05%
2022/09/30	4	63.53	3	64.40	65.00	1	6,420	0.02%
2022/09/29	2	64.20	4	64.05	63.50	-2	6,543	-0.03%
2022/09/28	1.2	64.34	11	63.41	63.30	-9.8	6,594	-0.15%
2022/09/26	6.3	65.08	6	64.30	64.40	0.3	6,777	0.01%
2022/09/23	1	68.00	0	0.00	68.00	1	6,817	0.01%
2022/09/22	1.2	68.27	3	68.00	68.00	-1.8	6,930	-0.03%
2022/09/21	15.1	69.30	0	69.70	69.80	15.1	6,932	0.22%
2022/09/20	4	72.60	1	72.59	72.20	3	6,749	0.04%
2022/09/19	3	72.53	0	0.00	72.50	3	6,756	0.04%
2022/09/16	1.2	74.56	0	0.00	73.10	1.2	6,796	0.02%
2022/09/15	0	0.00	1.1	75.32	75.40	-1.1	6,849	-0.02%
2022/09/14	2.2	73.70	0	0.00	73.80	2.2	6,947	0.03%
2022/09/13	0	0.00	7.1	75.60	75.50	-7.1	6,951	-0.10%
2022/09/12	7	75.30	14.1	76.25	75.00	-7.1	6,943	-0.10%
2022/09/08	0	0.00	2	73.65	74.00	-2	6,996	-0.03%
2022/09/07	2.2	70.14	0	0.00	71.80	2.2	6,988	0.03%
2022/09/06	2	72.75	3	71.90	71.80	-1	6,980	-0.01%
2022/09/02	1	72.20	0	0.00	72.00	1	7,206	0.01%
2022/09/01	7	73.19	2	72.40	72.50	5	7,189	0.07%
2022/08/31	5	73.48	2	74.10	74.40	3	7,156	0.04%
2022/08/30	5	73.40	0.1	73.40	73.30	4.9	7,145	0.07%
2022/08/29	4.4	73.11	1	73.00	73.20	3.4	7,129	0.05%
2022/08/26	3	77.00	6.2	76.80	76.60	-3.2	7,096	-0.04%
2022/08/25	6.1	74.97	1	75.10	75.00	5.1	7,080	0.07%
2022/08/24	6	75.55	2.1	75.75	75.20	4	7,171	0.06%
2022/08/23	3.1	74.43	2	75.05	74.20	1.1	7,223	0.02%
2022/08/22	3.1	73.85	2	74.45	74.10	1.1	7,228	0.02%
2022/08/19	11.1	75.25	1	75.90	75.00	10.1	7,267	0.14%
2022/08/18	3.2	75.76	5	76.02	76.00	-1.8	7,292	-0.02%
2022/08/17	1	76.40	1.1	77.62	77.20	-0.1	7,294	0.00%
2022/08/16	17.4	76.63	1	76.30	76.20	16.4	7,369	0.22%
2022/08/15	2	78.40	48.1	77.98	78.20	-46.1	7,379	-0.62%
2022/08/12	26	76.01	25.3	76.19	76.60	0.8	7,295	0.01%
2022/08/11	13	73.77	11	73.93	73.90	2	7,205	0.03%
2022/08/10	2	70.60	6	70.60	70.40	-4	7,157	-0.06%
2022/08/09	7.1	72.47	8	71.76	72.00	-1	7,132	-0.01%
2022/08/08	3.1	73.73	1	74.50	73.40	2.1	7,087	0.03%
2022/08/05	51	75.14	18.1	74.95	74.90	33	7,031	0.47%
2022/08/04	14	72.56	21	72.73	73.00	-7	6,886	-0.10%
2022/08/03	10	69.41	3	69.53	69.70	7	6,740	0.10%
2022/08/02	12.2	67.74	2	67.85	68.20	10.2	6,575	0.15%
2022/08/01	5	70.96	0	0.00	70.70	5	6,525	0.08%
2022/07/29	0	0.00	3.1	72.72	72.00	-3.1	6,510	-0.05%
2022/07/28	4.1	72.40	3	72.53	72.10	1.1	6,509	0.02%
2022/07/27	1	71.40	6	70.95	72.10	-5	6,491	-0.08%
2022/07/26	5	71.00	1	71.00	71.00	4	6,483	0.06%
2022/07/25	2	73.00	1	73.30	72.80	1	6,465	0.02%
2022/07/22	15	76.07	2	76.50	75.20	13	6,496	0.20%
2022/07/21	4	74.88	1	74.00	75.90	3	6,501	0.05%
2022/07/20	6	74.48	11	75.28	73.50	-5	6,451	-0.08%
2022/07/19	7	72.69	2	72.60	72.90	5	6,424	0.08%
2022/07/18	8.2	72.99	1	73.60	73.00	7.2	6,453	0.11%
2022/07/15	5	73.14	9.2	73.42	73.10	-4.2	6,416	-0.07%
2022/07/14	2	70.05	8	69.99	70.90	-6	6,348	-0.09%
2022/07/13	1	70.30	1	70.70	68.90	0	6,320	0.00%
2022/07/12	5	68.16	16	68.21	67.90	-11	6,267	-0.18%
2022/07/11	8	72.23	4	72.05	71.30	4	6,257	0.06%
2022/07/08	22.3	72.14	57	71.38	71.80	-34.7	6,256	-0.55%
2022/07/07	17	68.44	30	68.71	69.70	-13	6,167	-0.21%
2022/07/06	22	66.25	10	67.07	65.30	12	6,078	0.20%
2022/07/05	5.1	69.19	31	69.25	69.10	-26	6,028	-0.43%
2022/07/04	7	67.29	30	67.24	67.50	-23	5,980	-0.38%
2022/07/01	2.2	73.89	25.6	76.29	73.30	-23.4	5,839	-0.40%
2022/06/30	18	77.32	15	77.79	76.80	3	5,892	0.05%
2022/06/29	29	80.60	5	81.00	79.90	24	5,768	0.42%
2022/06/28	18.3	83.07	1.1	82.85	82.80	17.2	5,701	0.30%
2022/06/27	7	85.46	4	85.13	85.00	3	5,706	0.05%
2022/06/24	1.2	83.11	26.2	83.79	83.10	-25	5,673	-0.44%
2022/06/23	7	83.64	8	83.54	83.00	-1	5,631	-0.02%
2022/06/22	25.4	86.33	11	84.78	83.70	14.4	5,546	0.26%
2022/06/21	6	89.90	40	89.41	89.40	-34	5,431	-0.63%
2022/06/20	5.1	90.17	5	90.12	89.10	0.1	5,392	0.00%
2022/06/17	9	90.61	11	90.22	90.60	-2	5,349	-0.04%
2022/06/16	9.1	94.91	5.2	94.50	93.00	3.9	5,242	0.08%
2022/06/15	6.1	96.40	3	96.37	95.50	3.1	5,177	0.06%
2022/06/14	10.5	95.39	5	95.02	96.50	5.5	5,245	0.11%
2022/06/13	107.4	96.46	14	95.86	95.60	93.4	5,217	1.79%	大買/
2022/06/10	5	102.20	0	0.00	101.50	5	5,137	0.10%
2022/06/09	2	102.00	0	0.00	102.00	2	5,134	0.04%
2022/06/08	1.1	101.64	2	103.00	103.00	-0.9	5,149	-0.02%
2022/06/07	18	101.78	2	101.50	101.50	16	5,202	0.31%
2022/06/06	0	0.00	2.4	103.54	102.50	-2.4	5,222	-0.05%
2022/06/02	14	100.93	2	101.75	101.00	12	5,241	0.23%
2022/06/01	21	103.48	84	103.75	103.50	-63	5,270	-1.20%
2022/05/31	1	105.00	33	105.24	107.00	-32	5,238	-0.61%
2022/05/30	26.2	102.37	23.2	101.78	103.50	3	5,156	0.06%
2022/05/27	11	98.37	6	98.32	98.20	5	5,112	0.10%
2022/05/26	83.2	98.66	4	98.65	97.40	79.2	5,127	1.54%
2022/05/25	28	99.50	24	99.95	101.00	4	5,078	0.08%
2022/05/24	68	101.56	4	100.25	99.80	64	5,092	1.26%
2022/05/23	2	106.50	2	107.50	106.50	0	4,966	0.00%
2022/05/20	5	105.20	6	106.75	107.50	-1	4,925	-0.02%
2022/05/19	2	103.50	2.1	103.86	106.50	-0.1	4,918	0.00%
2022/05/18	1	110.00	10	108.50	107.50	-9	4,905	-0.18%
2022/05/17	5	105.80	4.1	106.63	107.00	0.9	4,887	0.02%
2022/05/16	10	106.50	4.3	106.35	104.50	5.7	4,925	0.12%
2022/05/13	2	104.00	3	104.17	104.00	-1	5,057	-0.02%
2022/05/12	3	100.50	4	101.13	101.00	-1	5,143	-0.02%
2022/05/11	3	101.67	7	101.93	102.00	-4	5,200	-0.08%
2022/05/10	6	98.57	8	99.03	101.00	-2	5,295	-0.04%
2022/05/09	27.1	100.93	2	100.15	99.50	25.1	5,337	0.47%
2022/05/06	7	103.36	6.1	105.03	107.50	0.9	5,360	0.02%
2022/05/05	5	106.80	3.1	106.50	107.50	2	5,477	0.04%
2022/05/04	3	105.33	4	105.38	105.50	-1	5,627	-0.02%
2022/05/03	3	103.17	2	103.50	104.00	1	5,655	0.02%
2022/04/29	5	105.70	7	105.86	105.50	-2	5,680	-0.04%
2022/04/28	26	101.10	25	101.80	103.50	1	5,771	0.02%
2022/04/27	4.2	97.27	3.2	97.83	98.50	1	5,692	0.02%
2022/04/26	1.2	103.71	1	102.00	102.00	0.2	5,651	0.00%
2022/04/25	9.2	101.68	4.1	102.00	103.00	5.1	5,679	0.09%
2022/04/22	8.3	106.45	1.2	106.00	106.00	7.1	5,704	0.12%
2022/04/21	11	107.86	8	108.44	109.00	3	5,748	0.05%
2022/04/20	1.1	109.54	4	109.25	109.00	-2.9	5,791	-0.05%
2022/04/19	11.2	108.50	3	108.83	108.00	8.2	5,852	0.14%
2022/04/18	9.1	108.12	3	109.17	108.00	6.1	5,931	0.10%
2022/04/15	5.5	108.95	2.2	109.61	108.00	3.3	5,999	0.05%
2022/04/14	5.4	113.07	5	112.80	112.00	0.4	6,000	0.01%
2022/04/13	2	114.50	2	115.00	114.00	0	6,015	0.00%
2022/04/12	6.1	112.07	7.1	112.08	112.50	-1	6,048	-0.02%
2022/04/11	22.1	113.43	2.1	113.50	114.00	20	6,074	0.33%
2022/04/08	7	115.64	17	115.62	116.50	-10	6,153	-0.16%
2022/04/07	8.1	117.44	3	118.83	117.00	5.1	6,111	0.08%
2022/04/06	41.3	115.27	2	117.00	118.00	39.3	6,035	0.65%
2022/04/01	13	121.77	1	122.00	122.00	12	5,870	0.20%
2022/03/31	2	124.00	5	124.50	124.50	-3	5,845	-0.05%
2022/03/30	0	0.00	4.7	123.78	124.00	-4.7	5,856	-0.08%
2022/03/29	1	121.00	1	121.50	121.00	0	5,859	0.00%
2022/03/28	33.2	119.22	12	118.79	120.50	21.2	5,875	0.36%
2022/03/25	2	122.00	21.1	122.00	122.00	-19.1	5,861	-0.33%
2022/03/24	8	121.69	1	122.00	122.00	7	5,851	0.12%
2022/03/23	0	0.00	2.2	124.27	125.00	-2.2	5,889	-0.04%
2022/03/22	2	123.00	0	0.00	123.50	2	5,916	0.03%
2022/03/21	1	125.00	103	124.49	124.00	-102	5,961	-1.71%	大賣/鉅額交易
2022/03/18	1	123.00	24	123.04	124.00	-23	6,003	-0.38%
2022/03/17	6	122.92	55.6	120.66	123.00	-49.6	6,109	-0.81%
2022/03/16	3.1	115.18	33	118.15	115.00	-30	6,054	-0.49%
2022/03/15	26.5	118.59	20	116.38	116.50	6.5	6,112	0.11%
2022/03/14	31	124.69	31.4	122.72	123.50	-0.4	6,127	-0.01%
2022/03/11	31	124.26	30	124.50	124.50	1	6,176	0.02%
2022/03/10	22.3	124.48	17	124.12	124.00	5.3	6,202	0.09%
2022/03/09	41	121.52	43	122.02	122.00	-2	6,295	-0.03%
2022/03/08	56.1	121.32	103.1	120.08	121.00	-47	6,490	-0.72%	大賣/
2022/03/07	39.2	122.76	25	120.76	123.50	14.2	6,505	0.22%
2022/03/04	34.1	126.67	16	127.66	127.00	18.1	6,506	0.28%
2022/03/03	4	134.25	6.1	133.17	132.50	-2.1	6,442	-0.03%
2022/03/02	23.2	131.52	4.1	130.74	133.50	19.1	6,430	0.30%
2022/03/01	0	0.00	12	129.96	130.00	-12	6,379	-0.19%
2022/02/25	4	125.25	2	125.50	125.50	2	6,344	0.03%
2022/02/24	1.1	123.71	10	124.70	125.00	-8.9	6,354	-0.14%
2022/02/23	3	125.17	0	0.00	124.50	3	6,327	0.05%
2022/02/22	4.2	124.62	3.1	125.01	126.50	1.1	6,402	0.02%
2022/02/21	2.3	126.96	3.2	126.68	126.50	-0.9	6,396	-0.01%
2022/02/18	2.5	127.52	1	129.00	128.00	1.5	6,436	0.02%
2022/02/17	7	128.79	1	129.00	129.00	6	6,487	0.09%
2022/02/16	5.1	129.61	4	130.13	129.50	1.1	6,529	0.02%
2022/02/15	10.7	127.70	8	129.25	127.00	2.7	6,571	0.04%
2022/02/14	19.2	125.41	75	125.50	124.00	-55.9	6,467	-0.86%
2022/02/11	5.1	130.72	4	131.25	131.50	1.1	6,450	0.02%
2022/02/10	18.1	129.23	3	129.17	130.50	15.1	6,657	0.23%
2022/02/09	30.1	124.94	5	127.20	127.50	25.1	6,697	0.37%
2022/02/08	10.1	123.96	1	123.50	123.50	9.1	6,783	0.13%
2022/02/07	24.5	125.38	21	124.55	123.50	3.5	6,906	0.05%
2022/01/26	24.5	130.98	8.2	131.21	130.50	16.3	7,198	0.23%
2022/01/25	1	136.00	9	138.78	139.00	-8	7,862	-0.10%
2022/01/24	54.1	137.51	3.1	137.63	137.50	51	7,934	0.64%
2022/01/21	5.1	135.99	3	136.83	138.00	2.1	8,056	0.03%
2022/01/20	0.1	139.50	0	0.00	140.50	0.1	8,134	0.00%
2022/01/19	4.1	138.51	1	138.50	138.50	3.1	8,317	0.04%
2022/01/18	1.1	141.50	1.1	141.50	141.50	0	8,424	0.00%
2022/01/17	3.2	140.23	0	0.00	140.50	3.2	8,472	0.04%
2022/01/14	3.1	137.52	5	137.70	139.00	-1.9	8,543	-0.02%
2022/01/13	6.1	138.93	0.9	140.20	139.00	5.1	8,517	0.06%
2022/01/12	6	141.67	3	141.17	142.00	3	8,556	0.04%
2022/01/11	12	140.21	3	139.00	139.50	9	8,566	0.11%
2022/01/10	10.2	142.56	2	143.25	143.00	8.2	8,543	0.10%
2022/01/07	15.1	142.97	4.1	148.04	142.50	11	8,724	0.13%
2022/01/06	53	146.35	5	145.40	147.00	48	8,756	0.55%
2022/01/05	8.1	148.45	2	148.25	148.50	6.1	8,905	0.07%
2022/01/04	13.3	150.93	24	152.83	150.50	-10.7	8,975	-0.12%
2022/01/03	35.4	151.25	2	154.25	151.50	33.4	9,042	0.37%
2021/12/30	0	0.00	0.1	158.00	158.00	-0.1	9,138	0.00%
2021/12/29	1	159.50	1.1	159.45	159.50	-0.1	9,316	0.00%
2021/12/28	0	159.00	15.1	159.60	160.00	-15.1	9,597	-0.16%
2021/12/27	1	158.50	4.7	158.61	157.50	-3.7	9,682	-0.04%
2021/12/23	13	156.69	7	156.57	155.50	6	9,998	0.06%
2021/12/22	5.5	157.45	152.1	157.18	158.00	-146.5	10,209	-1.44%	大賣/鉅額交易
2021/12/21	0	0.00	1	157.00	157.00	-1	10,272	-0.01%
2021/12/20	0	0.00	2	155.50	154.50	-2	10,347	-0.02%
2021/12/17	1	153.50	2	155.75	155.50	-1	10,487	-0.01%
2021/12/16	0	155.50	3	155.17	155.50	-3	10,670	-0.03%
2021/12/15	1	153.50	4	153.23	154.00	-3	10,864	-0.03%
2021/12/14	0	152.00	7	151.43	152.00	-7	11,065	-0.06%
2021/12/13	8.2	150.32	5	150.40	150.00	3.2	11,234	0.03%
2021/12/10	7	154.07	5	154.90	153.50	2	11,331	0.02%
2021/12/09	22	153.09	8	153.00	153.50	14	11,675	0.12%
2021/12/08	2.1	162.45	2	161.25	159.00	0.1	12,110	0.00%
2021/12/07	1	161.50	2	162.50	162.00	-1	12,681	-0.01%
2021/12/06	0	0.00	5	164.00	165.00	-5	12,952	-0.04%
2021/12/03	3	163.67	7.5	163.40	164.00	-4.5	13,313	-0.03%
2021/12/02	11	162.41	27.1	162.41	165.00	-16	13,767	-0.12%
2021/12/01	1	158.00	13	157.65	157.50	-12	14,155	-0.08%
2021/11/30	0	0.00	57.1	153.21	155.00	-57.1	14,518	-0.39%
2021/11/29	7	147.86	7	149.86	149.50	0	14,783	0.00%
2021/11/26	9	148.78	12	149.33	148.00	-3	14,896	-0.02%
2021/11/25	7	153.21	4	152.25	151.50	3	14,949	0.02%
2021/11/24	8.1	151.44	0	151.50	151.00	8.1	15,122	0.05%
2021/11/23	23	154.54	17	157.91	153.50	6	15,266	0.04%
2021/11/22	15	159.53	135.4	159.73	159.50	-120.4	15,438	-0.78%	大賣/鉅額交易
2021/11/19	18	157.19	18.5	157.57	156.00	-0.5	15,753	0.00%
2021/11/18	3.2	155.00	7.1	155.49	156.00	-3.9	15,866	-0.02%
2021/11/17	1.2	153.75	12.1	154.75	154.50	-10.9	16,082	-0.07%
2021/11/16	8.2	151.08	25	150.92	151.00	-16.8	16,201	-0.10%
2021/11/15	7.1	155.13	17	155.24	153.50	-10	16,248	-0.06%
2021/11/12	1.1	154.91	10.1	155.49	154.00	-9	16,476	-0.05%
2021/11/11	7	153.64	2	153.50	153.00	5	16,472	0.03%
2021/11/10	11.2	152.80	5.1	152.69	154.00	6.2	16,671	0.04%
2021/11/09	14.1	157.07	149.8	156.40	155.50	-135.8	16,820	-0.81%	大賣/鉅額交易
2021/11/08	7	149.64	14	149.00	150.50	-7	16,970	-0.04%
2021/11/05	14.1	146.18	55	147.29	144.50	-40.9	17,155	-0.24%
2021/11/04	27.5	146.83	19	148.50	143.50	8.5	17,580	0.05%
2021/11/03	85.6	153.52	866.1	153.29	151.50	-780.5	17,469	-4.47%	大賣/鉅額交易
2021/11/02	2,611.4	162.02	860.1	161.28	158.00	1,751.3	17,754	9.86%	大買/大賣/鉅額交易
2021/11/01	5.3	147.15	12.2	147.67	148.50	-6.9	17,649	-0.04%
2021/10/29	12	142.54	18	142.75	144.50	-6	17,622	-0.03%
2021/10/28	21.2	146.41	2	147.99	143.00	19.1	17,507	0.11%
2021/10/27	16.1	145.18	15	146.13	149.00	1.1	17,344	0.01%
2021/10/26	8	144.00	11	143.50	143.50	-3	17,224	-0.02%
2021/10/25	13.1	140.53	11	139.50	141.00	2.1	17,090	0.01%
2021/10/22	7	140.85	3	142.17	143.50	4	17,034	0.02%
2021/10/21	12	147.00	7	143.64	143.00	5	16,896	0.03%
2021/10/20	13	147.46	7	148.14	146.50	6	16,829	0.04%
2021/10/19	2	142.00	13	144.35	145.50	-11	16,704	-0.07%
2021/10/18	2	141.75	5	140.30	140.50	-3	16,617	-0.02%
2021/10/15	14.1	145.11	8	145.56	144.00	6.1	16,585	0.04%
2021/10/14	1	140.00	6	142.00	140.50	-5	16,358	-0.03%
2021/10/13	16.1	138.09	10	138.15	138.00	6.1	16,360	0.04%
2021/10/12	13	142.04	14	142.54	141.00	-1	16,162	-0.01%
2021/10/08	29	146.83	11	148.86	147.00	18	16,055	0.11%
2021/10/07	49.2	150.78	5	150.60	150.00	44.2	15,897	0.28%
2021/10/06	24	147.50	22	149.43	149.00	2	15,732	0.01%
2021/10/05	22.1	141.54	29.1	144.33	145.50	-7	15,557	-0.04%
2021/10/04	11	146.45	7	144.57	144.00	4	15,271	0.03%
2021/10/01	25	147.42	10	148.00	149.00	15	15,191	0.10%
2021/09/30	8.1	149.38	19	148.58	151.50	-10.9	15,062	-0.07%
2021/09/29	43.9	145.52	23	144.74	144.50	20.9	14,878	0.14%
2021/09/28	4	153.50	5	154.40	155.50	-1	14,638	-0.01%
2021/09/27	26	155.67	2.2	154.77	154.50	23.8	14,562	0.16%
2021/09/24	12	154.63	12.1	155.30	157.50	-0.1	14,499	0.00%
2021/09/23	25.2	154.74	15	153.13	152.00	10.2	14,371	0.07%
2021/09/22	32.8	154.09	19.6	154.23	154.00	13.2	14,150	0.09%
2021/09/17	11.5	158.91	20	159.72	162.00	-8.5	13,947	-0.06%
2021/09/16	15	159.47	9.2	158.66	157.00	5.8	13,727	0.04%
2021/09/15	21.2	159.44	30.1	159.31	158.50	-8.9	13,534	-0.07%
2021/09/14	65.8	162.75	50	162.09	160.00	15.8	13,350	0.12%
2021/09/13	186.3	172.17	61.1	168.51	162.00	125.2	13,011	0.96%	大買/鉅額交易
2021/09/10	266.4	169.40	345	172.28	173.50	-78.6	12,479	-0.63%	大買/大賣/
2021/09/09	33	159.55	28	160.89	164.00	5	11,860	0.04%
2021/09/08	192.7	164.35	192.5	156.56	158.00	0.2	11,556	0.00%	大買/大賣/
2021/09/07	199.5	169.69	222.4	169.07	171.50	-22.9	11,313	-0.20%	大買/大賣/
2021/09/06	454.2	164.34	446.5	167.44	165.00	7.7	10,853	0.07%	大買/大賣/
2021/09/03	63.3	157.40	67.5	158.29	158.50	-4.2	10,229	-0.04%
2021/09/02	32.9	154.90	65.1	154.73	153.00	-32.2	9,846	-0.33%
2021/09/01	20	149.33	22.3	150.28	151.00	-2.3	9,499	-0.02%
2021/08/31	11	146.41	4.1	145.41	148.00	6.9	9,384	0.07%
2021/08/30	16.1	148.62	27	148.30	149.00	-10.9	9,304	-0.12%
2021/08/27	37.1	147.42	359	148.56	148.50	-321.9	9,135	-3.52%	大賣/鉅額交易
2021/08/26	325.4	149.09	18	146.36	144.00	307.4	8,977	3.42%	大買/鉅額交易
2021/08/25	296.1	147.68	239	149.49	145.50	57.1	8,809	0.65%	大買/大賣/
2021/08/24	46	142.49	20	142.48	142.50	26	8,417	0.31%
2021/08/23	11	142.05	25	140.82	138.50	-14	8,223	-0.17%
2021/08/20	83.1	132.27	18	131.97	131.50	65.1	8,078	0.81%
2021/08/19	3	136.00	3	137.67	136.00	0	8,033	0.00%
2021/08/18	26.3	136.58	18	135.03	137.00	8.3	7,956	0.10%
2021/08/17	3.2	136.09	3	135.50	136.50	0.2	7,737	0.00%
2021/08/16	8.3	136.94	14	135.93	137.50	-5.7	7,663	-0.07%
2021/08/13	21.2	141.38	48	141.57	141.50	-26.8	7,476	-0.36%
2021/08/12	70	148.64	55	147.75	145.00	15	7,264	0.21%
2021/08/11	43	145.56	30.1	144.94	144.00	12.9	6,871	0.19%
2021/08/10	74.1	149.58	79.1	150.92	146.50	-5	6,610	-0.08%
2021/08/09	11	144.00	9	143.33	143.00	2	6,104	0.03%
2021/08/06	118.4	149.15	89	146.90	143.00	29.4	6,073	0.48%	大買/
2021/08/05	96	139.92	98.2	143.44	146.50	-2.2	5,508	-0.04%
2021/08/04	2	133.50	119.1	132.50	133.50	-117.1	4,873	-2.40%	大賣/鉅額交易
2021/08/03	19	119.00	6	120.50	121.50	13	4,888	0.27%
2021/08/02	50	120.00	23	118.85	120.00	27	4,890	0.55%
2021/07/30	2	115.25	19	116.82	115.50	-17	4,889	-0.35%
2021/07/29	1	114.00	3	114.17	113.50	-2	5,004	-0.04%
2021/07/28	13.1	111.12	54	110.74	111.50	-40.9	5,217	-0.78%
2021/07/26	0	0.00	1	114.50	114.50	-1	5,364	-0.02%
2021/07/23	3	115.83	0	0.00	114.00	3	5,447	0.06%
2021/07/22	4	117.88	7	117.57	117.00	-3	5,492	-0.05%
2021/07/21	4	115.88	11	116.32	116.50	-7	5,530	-0.13%
2021/07/20	0	0.00	3	113.67	114.00	-3	5,603	-0.05%
2021/07/19	72.1	111.29	4	112.88	113.00	68.1	5,590	1.22%
2021/07/16	10	116.95	6	117.42	117.50	4	5,552	0.07%
2021/07/15	4	119.50	9.1	120.44	120.00	-5.1	5,554	-0.09%
2021/07/14	5	118.50	51	118.04	118.50	-46	5,539	-0.83%
2021/07/13	16.7	119.31	17.2	119.71	119.00	-0.5	5,563	-0.01%
2021/07/12	8	115.06	54	114.81	116.00	-46	5,611	-0.82%
2021/07/09	1	113.50	1	113.50	113.50	0	5,656	0.00%
2021/07/08	9	115.00	2.2	116.00	115.00	6.8	5,758	0.12%
2021/07/07	6.1	115.84	0	0.00	116.50	6.1	5,808	0.11%
2021/07/06	4.4	116.84	4	117.75	115.50	0.4	5,958	0.01%
2021/07/05	7	118.07	5	118.90	118.00	2	6,113	0.03%
2021/07/02	0	0.00	6	117.83	117.50	-6	6,157	-0.10%
2021/07/01	10.9	116.97	0	0.00	116.00	10.9	6,250	0.17%
2021/06/30	4.4	117.99	5	119.10	118.00	-0.6	6,327	-0.01%
2021/06/29	4.4	116.55	1	117.00	117.50	3.4	6,354	0.05%
2021/06/28	4	116.50	34	116.01	116.00	-30	6,417	-0.47%
2021/06/25	0	0.00	5.1	118.40	117.50	-5.1	6,458	-0.08%
2021/06/24	7	117.86	0	0.00	118.00	7	6,472	0.11%
2021/06/23	6	118.83	10	119.65	120.50	-4	6,502	-0.06%
2021/06/22	9	119.00	3	121.00	118.00	6	6,580	0.09%
2021/06/21	7	120.00	1	119.49	121.00	6	6,606	0.09%
2021/06/18	3	122.50	2	124.50	122.00	1	6,651	0.02%
2021/06/17	3	122.33	7.7	122.98	123.50	-4.7	6,636	-0.07%
2021/06/16	13.1	123.42	9	126.33	121.50	4.1	6,721	0.06%
2021/06/15	11	123.41	44.2	123.83	124.00	-33.2	6,686	-0.50%
2021/06/11	0	0.00	13.3	117.83	117.50	-13.3	6,690	-0.20%
2021/06/10	2	115.75	18.7	116.01	116.00	-16.7	6,782	-0.25%
2021/06/09	1	113.00	4	114.00	114.00	-3	6,813	-0.04%
2021/06/08	7.3	115.01	15	115.80	114.50	-7.7	6,997	-0.11%
2021/06/07	12	113.88	13	114.31	113.50	-1	7,198	-0.01%
2021/06/04	0	0.00	6	114.00	114.00	-6	7,374	-0.08%
2021/06/03	2	115.25	0	0.00	115.00	2	7,573	0.03%
2021/06/02	65	116.99	2	116.00	116.00	63	7,656	0.82%
2021/06/01	0	0.00	4	117.75	117.50	-4	7,776	-0.05%
2021/05/31	3	117.67	7	117.79	118.00	-4	7,947	-0.05%
2021/05/28	24	116.67	11	117.27	117.00	13	8,124	0.16%
2021/05/27	1	114.50	5	114.90	116.50	-4	8,110	-0.05%
2021/05/26	6	112.92	5	112.90	113.00	1	8,165	0.01%
2021/05/25	4	110.63	38.1	111.92	112.50	-34.1	8,145	-0.42%
2021/05/24	7	108.64	6	108.42	108.00	1	8,137	0.01%
2021/05/21	2	109.50	1	109.00	109.00	1	8,204	0.01%
2021/05/20	1	107.50	6	106.75	105.50	-5	8,217	-0.06%
2021/05/19	10	106.75	3	107.67	106.50	7	8,269	0.08%
2021/05/18	3	107.33	4	106.75	108.50	-1	8,350	-0.01%
2021/05/17	3	102.67	7.1	104.21	104.50	-4.1	8,383	-0.05%
2021/05/14	9.1	106.30	0	0.00	105.50	9.1	8,318	0.11%
2021/05/13	4	108.38	14.1	108.15	110.00	-10.1	8,342	-0.12%
2021/05/12	9	100.68	17.6	105.82	101.50	-8.6	8,514	-0.10%
2021/05/11	2	110.75	16.6	112.70	109.50	-14.6	8,481	-0.17%
2021/05/10	1	115.00	1	115.97	114.50	0	8,426	0.00%
2021/05/07	7	114.36	1	114.00	114.00	6	8,515	0.07%
2021/05/06	7.5	112.97	10	115.35	112.50	-2.5	8,587	-0.03%
2021/05/05	33	113.85	5	116.30	110.50	28	8,498	0.33%
2021/05/04	16	112.94	19.1	113.88	116.00	-3.1	8,429	-0.04%
2021/05/03	126	117.70	8.5	115.77	115.00	117.5	8,682	1.35%	大買/鉅額交易
2021/04/29	7	118.86	2	118.50	119.50	5	8,761	0.06%
2021/04/28	5.3	119.00	6.3	119.48	120.00	-1	8,781	-0.01%
2021/04/27	4	119.50	8	119.50	119.50	-4	8,896	-0.04%
2021/04/26	5.5	118.82	7	119.86	118.50	-1.5	8,923	-0.02%
2021/04/23	5	115.00	5	115.40	116.50	0	8,894	0.00%
2021/04/22	5	113.60	11	113.73	113.50	-6	9,041	-0.07%
2021/04/21	0	0.00	0	114.00	113.50	0	9,049	0.00%
2021/04/20	2	114.75	2	114.75	115.00	0	9,224	0.00%
2021/04/19	0	0.00	80	116.00	116.00	-80	9,243	-0.87%
2021/04/16	1.1	117.43	46	117.84	116.50	-45	9,284	-0.48%
2021/04/15	2	113.50	4	112.00	114.00	-2	9,303	-0.02%
2021/04/14	26.1	115.00	1	113.00	113.00	25.1	9,305	0.27%
2021/04/13	75.1	116.25	19.1	117.36	116.50	56	9,261	0.60%
2021/04/12	50.3	116.05	13.4	115.87	116.00	36.9	9,214	0.40%
2021/04/09	3.1	115.16	27.1	115.51	116.50	-24	9,116	-0.26%
2021/04/08	1.1	110.05	6	111.50	112.50	-4.9	8,994	-0.05%
2021/04/07	9	110.50	4	110.13	111.00	5	8,990	0.06%
2021/04/06	1.1	111.07	8	112.00	112.00	-6.9	8,939	-0.08%
2021/04/01	14.1	109.92	7	110.00	110.00	7.1	8,882	0.08%
2021/03/31	1	108.00	0	0.00	108.00	1	8,830	0.01%
2021/03/30	3	109.17	6	109.83	110.00	-3	8,746	-0.03%
2021/03/29	3	108.00	2	108.50	108.00	1	8,695	0.01%
2021/03/26	5	106.50	0	0.00	107.00	5	8,690	0.06%
2021/03/25	3	105.17	7	105.21	106.00	-4	8,666	-0.05%
2021/03/24	4	106.25	1	105.50	105.50	3	8,611	0.03%
2021/03/23	0	0.00	3	109.50	108.50	-3	8,634	-0.03%
2021/03/22	1	107.00	2.1	108.48	109.50	-1.1	8,623	-0.01%
2021/03/19	3	106.67	3	106.50	108.00	0	8,674	0.00%
2021/03/18	2.1	107.78	12.1	108.92	109.00	-10.1	8,613	-0.12%
2021/03/17	13	107.19	18	106.58	106.00	-5	8,614	-0.06%
2021/03/16	2	108.00	3	108.17	108.50	-1	8,584	-0.01%
2021/03/15	5	106.20	0.1	106.50	106.00	4.9	8,767	0.06%
2021/03/12	11	105.95	7	105.79	106.50	4	9,054	0.04%
2021/03/11	3	100.50	3	101.67	102.00	0	9,045	0.00%
2021/03/10	23	101.83	2	103.00	100.50	21	8,877	0.24%
2021/03/09	21.1	100.14	4	101.35	102.50	17.1	8,724	0.20%
2021/03/08	2	105.75	1	103.50	103.50	1	8,592	0.01%
2021/03/05	5	105.30	8.1	106.12	106.00	-3.1	8,532	-0.04%
2021/03/04	5	108.90	59	109.37	108.50	-54	8,465	-0.64%
2021/03/03	19.1	111.58	9	112.78	112.50	10.1	8,319	0.12%
2021/03/02	10	115.60	3	115.50	115.00	7	8,190	0.09%
2021/02/26	5.1	117.71	0	0.00	116.00	5.1	8,162	0.06%
2021/02/25	1	123.50	1	123.50	122.50	0	8,089	0.00%
2021/02/24	5	123.00	0	0.00	122.00	5	8,444	0.06%
2021/02/23	3	122.50	2	122.75	122.00	1	8,511	0.01%
2021/02/22	4.1	125.12	1	125.00	125.50	3.1	8,435	0.04%
2021/02/19	8	125.38	3	123.83	124.50	5	8,413	0.06%
2021/02/18	10	124.30	3	124.17	123.50	7	8,373	0.08%
2021/02/17	4	126.88	4	127.63	126.50	0	8,278	0.00%
2021/02/05	7	127.50	4	127.38	126.00	3	8,186	0.04%
2021/02/04	2	126.75	11	127.18	126.50	-9	8,143	-0.11%
2021/02/03	8	125.63	35	123.96	127.00	-27	8,047	-0.34%
2021/02/02	19	118.16	28	117.21	118.00	-9	7,806	-0.12%
2021/02/01	3	112.33	5	111.90	115.00	-2	7,775	-0.03%
2021/01/29	10.1	113.47	5	117.30	112.00	5.1	7,766	0.07%
2021/01/28	15.4	118.16	0	0.00	117.00	15.4	7,864	0.20%
2021/01/27	4	123.50	22	124.86	122.50	-18	7,762	-0.23%
2021/01/26	18	128.31	3	127.50	123.00	15	7,665	0.20%
2021/01/25	32	127.44	9	127.89	129.50	23	7,524	0.31%
2021/01/22	1.3	122.62	15	123.10	123.00	-13.7	7,177	-0.19%
2021/01/21	6	119.67	8	120.75	120.00	-2	7,023	-0.03%
2021/01/20	3	120.50	12	118.84	120.00	-9	6,918	-0.13%
2021/01/19	7	118.21	6	118.75	118.50	1	6,791	0.01%
2021/01/18	2	115.00	2	115.00	116.50	0	6,711	0.00%
2021/01/15	8.3	122.22	20	122.23	117.50	-11.8	6,677	-0.18%
2021/01/14	7.1	121.15	1	121.50	122.00	6.1	6,525	0.09%
2021/01/13	16.1	121.58	14	120.86	124.00	2.1	6,448	0.03%
2021/01/12	8	117.81	7	116.64	117.00	1	6,247	0.02%
2021/01/11	6	117.83	5	117.90	118.00	1	6,198	0.02%
2021/01/08	4	116.00	6	119.33	116.00	-2	6,139	-0.03%
2021/01/07	2	113.50	6	114.25	116.00	-4	6,030	-0.07%
2021/01/06	27	114.33	4	113.25	113.00	23	6,036	0.38%
2021/01/05	1	113.00	5	113.60	114.00	-4	6,040	-0.07%
2021/01/04	2	113.75	3	114.00	114.00	-1	6,119	-0.02%
2020/12/31	2	116.00	3	116.17	116.00	-1	6,241	-0.02%
2020/12/30	6	113.08	0	0.00	113.50	6	6,217	0.10%
2020/12/29	12	116.00	2	114.50	114.00	10	6,249	0.16%
2020/12/28	0	0.00	5	115.20	118.00	-5	6,298	-0.08%
2020/12/25	1.2	115.42	0	0.00	115.00	1.2	6,405	0.02%
2020/12/24	0	0.00	1	114.50	114.50	-1	6,624	-0.02%
2020/12/23	2	115.50	82	114.24	114.50	-80	6,829	-1.17%
2020/12/22	0.2	114.00	1	114.50	114.50	-0.8	6,881	-0.01%
2020/12/21	0	0.00	2	114.00	115.50	-2	6,899	-0.03%
2020/12/17	3	115.33	9	116.39	115.00	-6	6,863	-0.09%
2020/12/16	5	114.70	1	114.50	112.50	4	6,773	0.06%
2020/12/15	13	115.08	3	111.83	112.50	10	6,713	0.15%
2020/12/14	1	115.00	1	114.50	116.00	0	6,632	0.00%
2020/12/11	8	114.19	3	115.83	116.00	5	6,635	0.08%
2020/12/10	16	118.69	7	117.64	117.50	9	6,563	0.14%
2020/12/09	18	125.39	17	125.97	123.50	1	6,475	0.02%
2020/12/08	21	120.93	17.1	120.47	125.50	3.9	6,235	0.06%
2020/12/07	11.1	112.19	10	112.55	114.50	1.1	5,911	0.02%
2020/12/04	3.1	108.34	6	108.50	109.00	-3	5,764	-0.05%
2020/12/03	2	108.25	4.6	108.12	108.50	-2.6	5,755	-0.04%
2020/12/02	3	107.67	6	107.58	109.00	-3	5,925	-0.05%
2020/12/01	2	105.25	0	0.00	107.00	2	5,917	0.03%
2020/11/30	8	106.69	21	107.38	105.00	-13	5,993	-0.22%
2020/11/27	5	106.30	11	107.23	107.00	-6	5,923	-0.10%
2020/11/26	29	104.62	1	105.00	105.00	28	5,935	0.47%
2020/11/25	5	106.30	1	106.50	106.50	4	6,016	0.07%
2020/11/24	10	107.10	5	108.40	105.50	5	5,976	0.08%
2020/11/23	26	109.88	14	110.61	108.00	12	5,890	0.20%
2020/11/20	4	103.25	4	103.88	105.00	0	5,579	0.00%
2020/11/19	7	98.69	1	99.30	99.00	6	5,559	0.11%
2020/11/18	6	98.62	289	98.98	99.50	-283	5,642	-5.02%	大賣/鉅額交易
2020/11/17	3	98.63	4	98.90	99.00	-1	5,692	-0.02%
2020/11/16	1	97.90	1	98.50	98.50	0	5,723	0.00%
2020/11/13	4	96.20	1	96.50	96.10	3	5,757	0.05%
2020/11/12	2	97.20	0	0.00	97.60	2	5,754	0.03%
2020/11/11	2	97.90	2	97.95	98.00	0	5,755	0.00%
2020/11/10	21	99.91	2	99.90	98.30	19	5,774	0.33%
2020/11/06	1	100.00	6	100.50	100.50	-5	5,810	-0.09%
2020/11/05	11	99.53	23	99.80	100.00	-12	5,873	-0.20%
2020/11/04	2	93.90	2	95.35	96.20	0	5,758	0.00%
2020/11/03	3	93.63	0	0.00	93.90	3	5,943	0.05%
2020/11/02	0	0.00	9	93.34	93.60	-9	6,338	-0.14%
2020/10/30	1	93.50	30	93.40	93.20	-29	6,478	-0.45%
2020/10/29	3	94.20	14	94.09	94.20	-11	6,545	-0.17%
2020/10/28	2	94.55	6	94.80	95.10	-4	6,606	-0.06%
2020/10/27	1	94.00	0	0.00	94.50	1	6,680	0.01%
2020/10/23	2	95.20	6	95.05	95.40	-4	6,931	-0.06%
2020/10/22	1	96.50	1	96.40	96.20	0	7,492	0.00%
2020/10/21	1	98.40	2	97.55	97.10	-1	7,886	-0.01%
2020/10/20	0	0.00	1	98.30	98.50	-1	8,046	-0.01%
2020/10/19	3	97.43	1	97.40	97.10	2	8,531	0.02%
2020/10/16	4	97.80	1	98.20	98.20	3	8,724	0.03%
2020/10/15	4	98.53	81	98.86	98.50	-77	8,772	-0.88%
2020/10/14	2	99.45	0	0.00	99.40	2	8,800	0.02%
2020/10/13	2	98.35	3	98.27	98.50	-1	8,855	-0.01%
2020/10/12	6	98.23	12	98.47	99.00	-6	8,854	-0.07%
2020/10/08	16	99.37	9	99.16	98.50	7	8,817	0.08%
2020/10/07	2	96.75	1	96.30	96.50	1	8,698	0.01%
2020/10/06	2	96.70	7	96.71	96.70	-5	8,709	-0.06%
2020/10/05	1	95.30	1.3	96.98	95.30	-0.3	8,729	0.00%
2020/09/30	15	95.50	10	94.84	96.10	5	8,722	0.06%
2020/09/29	28	98.20	18	97.50	95.00	10	8,693	0.12%
2020/09/28	137	95.97	125	94.83	97.80	12	8,607	0.14%	大買/大賣/
2020/09/25	12	89.49	0	0.00	89.10	12	8,528	0.14%
2020/09/24	29.3	91.02	0	0.00	90.80	29.3	8,630	0.34%
2020/09/23	0	0.00	15	94.30	93.60	-15	8,682	-0.17%
2020/09/22	1	92.70	2	92.80	92.70	-1	8,722	-0.01%
2020/09/21	4	93.98	2	94.15	93.50	2	8,745	0.02%
2020/09/18	5	95.04	0	0.00	95.40	5	8,776	0.06%
2020/09/17	6	95.48	11	96.07	95.60	-5	8,775	-0.06%
2020/09/16	78	96.52	1	96.90	95.60	77	8,794	0.88%
2020/09/15	35	96.95	5	96.50	96.00	30	8,783	0.34%
2020/09/14	3	97.00	53	97.76	97.90	-50	8,745	-0.57%
2020/09/11	4	95.58	3	96.50	97.40	1	8,687	0.01%
2020/09/10	1	97.90	0	0.00	97.30	1	8,638	0.01%
2020/09/09	1	96.10	2.5	95.72	96.20	-1.5	8,636	-0.02%
2020/09/08	0.3	96.00	4	95.80	96.00	-3.7	8,629	-0.04%
2020/09/07	14	98.49	28	97.56	96.50	-14	8,619	-0.16%
2020/09/03	2	95.00	3	95.73	96.00	-1	8,459	-0.01%
2020/09/02	5.1	93.52	90	93.94	94.60	-84.9	8,345	-1.02%
2020/09/01	0	0.00	5	94.00	93.10	-5	8,348	-0.06%
2020/08/31	21	93.46	139	95.24	93.50	-118	8,317	-1.42%	大賣/鉅額交易
2020/08/28	2.1	93.79	11	93.71	93.90	-8.9	8,160	-0.11%
2020/08/27	99	94.12	34	94.64	93.30	65	8,141	0.80%
2020/08/26	72	94.67	0	0.00	93.70	72	8,112	0.89%
2020/08/25	58	94.21	7	94.46	94.40	51	8,088	0.63%
2020/08/24	60	91.86	13	91.18	91.90	47	8,028	0.59%
2020/08/21	5	86.82	5	88.04	88.30	0	7,952	0.00%
2020/08/20	2	86.50	7	84.90	84.80	-5	7,882	-0.06%
2020/08/19	3	89.50	6	90.85	89.50	-3	7,851	-0.04%
2020/08/18	0	0.00	6	89.75	89.60	-6	7,794	-0.08%
2020/08/17	5	90.70	0	0.00	90.30	5	7,790	0.06%
2020/08/14	3	91.20	5	90.00	91.50	-2	7,809	-0.03%
2020/08/13	1	91.50	76	90.11	91.40	-75	7,764	-0.97%
2020/08/12	8	87.41	14	87.80	88.20	-6	7,641	-0.08%
2020/08/11	7	89.60	94	89.84	89.90	-87	7,618	-1.14%
2020/08/10	44	88.08	13	87.64	87.20	31	7,603	0.41%
2020/08/07	39	90.03	21	90.10	89.70	18	7,614	0.24%
2020/08/06	134	94.47	36	92.61	92.10	98	7,480	1.31%	大買/
2020/08/05	39	95.71	18	95.48	97.70	21	7,132	0.29%
2020/08/04	23	93.18	101	93.80	93.10	-78	6,992	-1.12%	大賣/
2020/08/03	51	94.52	7	93.87	93.20	44	6,925	0.64%
2020/07/31	27	95.68	20	96.24	95.20	7	6,880	0.10%
2020/07/30	74	96.29	140	97.54	95.10	-66	6,820	-0.97%	大賣/
2020/07/29	93	95.09	27	94.25	95.20	66	6,724	0.98%
2020/07/28	737	98.99	367	99.05	95.50	370	6,632	5.58%	大買/大賣/鉅額交易
2020/07/27	14	93.99	91	95.14	93.90	-77	6,091	-1.26%
2020/07/24	59	90.34	18	89.82	89.00	41	5,776	0.71%
2020/07/23	147	92.68	40	94.40	91.30	107	5,658	1.89%	大買/鉅額交易
2020/07/22	4	86.10	125	89.95	90.70	-121	5,280	-2.29%	大賣/鉅額交易
2020/07/21	45	82.04	12	82.99	82.50	33	5,158	0.64%
2020/07/20	20	80.98	0	0.00	81.20	20	5,127	0.39%
2020/07/17	3	81.63	0	0.00	81.20	3	5,099	0.06%
2020/07/16	20	83.16	16	83.17	83.00	4	5,024	0.08%
2020/07/15	4	82.95	2	83.90	82.30	2	5,011	0.04%
2020/07/14	4	82.50	4	82.95	82.60	0	5,031	0.00%
2020/07/13	4	82.20	8	83.08	82.30	-4	5,060	-0.08%
2020/07/10	6	82.37	9	82.51	82.00	-3	5,176	-0.06%
2020/07/09	5	80.38	6	81.55	81.00	-1	5,203	-0.02%
2020/07/08	17	82.59	13	81.44	81.50	4	5,184	0.08%
2020/07/07	4	81.50	9	84.62	81.90	-5	5,238	-0.10%
2020/07/06	3	78.97	2	80.05	80.30	1	5,212	0.02%
2020/07/03	2	80.75	1	80.70	80.90	1	5,215	0.02%
2020/07/01	0	0.00	2	79.10	78.60	-2	5,144	-0.04%
2020/06/30	4	78.40	1	79.30	77.80	3	5,157	0.06%
2020/06/29	11	77.84	11	78.15	77.50	0	5,212	0.00%
2020/06/24	8	78.23	7	78.90	78.30	1	5,290	0.02%
2020/06/23	0	0.00	2	78.00	77.90	-2	5,423	-0.04%
2020/06/22	7	78.16	6	78.67	78.30	1	5,525	0.02%
2020/06/19	0	0.00	3	77.00	77.00	-3	5,594	-0.05%
2020/06/17	10	77.10	0	0.00	77.10	10	5,737	0.17%
2020/06/16	5	76.70	1	77.10	77.00	4	6,005	0.07%
2020/06/15	16	75.49	6	77.00	76.00	10	6,083	0.16%
2020/06/12	1	75.50	1	76.00	75.70	0	6,087	0.00%
2020/06/11	3	78.10	8	78.10	77.20	-5	6,109	-0.08%
2020/06/09	2	76.05	2	76.60	75.80	0	6,181	0.00%
2020/06/08	2	74.90	0	0.00	75.80	2	6,305	0.03%
2020/06/04	2	73.95	1	73.70	73.60	1	6,361	0.02%
2020/06/03	0	0.00	1	73.40	73.40	-1	6,422	-0.02%
2020/06/02	0	0.00	1	73.90	73.20	-1	6,435	-0.02%
2020/06/01	22	72.80	0	0.00	73.40	22	6,440	0.34%
2020/05/29	34	71.73	1	71.80	73.50	33	6,453	0.51%
2020/05/28	1	72.20	0	0.00	71.60	1	6,447	0.02%
2020/05/25	2	71.10	1	71.20	71.50	1	6,524	0.02%
2020/05/22	1	69.70	0	0.00	69.50	1	6,581	0.02%
2020/05/19	0	0.00	1	68.50	68.50	-1	6,748	-0.01%
2020/05/18	1	69.40	10	68.52	67.60	-9	6,734	-0.13%
2020/05/14	14	73.26	13	74.02	71.70	1	6,681	0.01%
2020/05/13	10	71.68	9	71.70	72.80	1	6,547	0.02%
2020/05/12	2	71.40	8	70.95	70.80	-6	6,516	-0.09%
2020/05/11	1	70.40	1	71.00	70.20	0	6,516	0.00%
2020/05/08	10	71.27	5	71.50	70.40	5	6,544	0.08%
2020/05/06	5	69.50	0	0.00	69.30	5	6,582	0.08%
2020/05/05	4	70.15	0	0.00	69.30	4	6,624	0.06%
2020/05/04	0	0.00	2	67.90	69.50	-2	6,636	-0.03%
2020/04/30	3	69.60	18	69.46	69.90	-15	6,624	-0.23%
2020/04/29	0	0.00	9	68.26	68.60	-9	6,573	-0.14%
2020/04/28	2	68.10	1	68.00	68.40	1	6,512	0.02%
2020/04/27	11	68.12	1	67.80	67.60	10	6,581	0.15%
2020/04/23	3	67.70	3	67.30	67.30	0	6,469	0.00%
2020/04/22	1	66.20	3	66.33	67.50	-2	6,486	-0.03%
2020/04/21	8	67.69	15	66.66	66.50	-7	6,537	-0.11%
2020/04/20	18	68.04	0	0.00	68.00	18	6,663	0.27%
2020/04/17	0	0.00	3	70.03	68.20	-3	6,683	-0.04%
2020/04/16	5	67.62	0	0.00	67.70	5	6,616	0.08%
2020/04/15	4	67.45	25	67.58	68.00	-21	6,543	-0.32%
2020/04/14	22	64.88	23	64.10	65.50	-1	6,409	-0.02%
2020/04/13	1	62.90	8	62.78	63.00	-7	6,323	-0.11%
2020/04/10	29	63.10	1	63.20	62.90	28	6,302	0.44%
2020/04/08	4	61.13	2	61.40	61.60	2	6,163	0.03%
2020/04/07	4	60.18	2	60.40	61.20	2	6,065	0.03%
2020/04/06	5	59.24	2	59.40	59.50	3	6,009	0.05%
2020/04/01	2	58.80	0	0.00	58.90	2	6,190	0.03%
2020/03/31	3	58.53	9	58.88	59.30	-6	6,153	-0.10%
2020/03/30	6	58.25	0	0.00	58.60	6	6,083	0.10%
2020/03/27	2	59.70	7	60.40	60.50	-5	5,973	-0.08%
2020/03/26	5	57.90	7	58.84	59.00	-2	5,822	-0.03%
2020/03/25	10	59.47	5	59.18	59.00	5	5,718	0.09%
2020/03/24	5	57.18	0	0.00	56.70	5	5,656	0.09%
2020/03/20	7	58.53	4	58.80	58.90	3	5,750	0.05%
2020/03/19	1	57.70	21	57.88	57.60	-20	5,614	-0.36%
2020/03/18	2	63.90	2	64.20	64.00	0	5,639	0.00%
2020/03/17	2	64.30	5	64.60	65.00	-3	5,724	-0.05%
2020/03/16	0	0.00	14	69.94	67.00	-14	5,852	-0.24%
2020/03/13	17	68.35	2	67.10	70.00	15	5,922	0.25%
2020/03/12	0	0.00	6	70.50	71.40	-6	5,974	-0.10%
2020/03/11	1	70.20	0	0.00	71.80	1	6,038	0.02%
2020/03/09	1	73.30	0	0.00	72.90	1	6,726	0.01%
2020/03/05	3	75.30	2	75.10	75.10	1	6,804	0.01%
2020/03/04	0	0.00	42	74.57	74.70	-42	6,847	-0.61%
2020/03/03	2	75.00	0	0.00	75.10	2	6,861	0.03%
2020/03/02	1	75.00	1	74.00	74.00	0	6,891	0.00%
2020/02/27	1	74.00	15	74.20	74.20	-14	7,119	-0.20%
2020/02/26	0	0.00	10	74.90	74.90	-10	7,176	-0.14%
2020/02/25	7	74.80	130	73.66	75.30	-123	7,200	-1.71%	大賣/鉅額交易
2020/02/24	25	74.23	0	0.00	74.00	25	7,139	0.35%
2020/02/21	1	78.00	16	78.18	78.40	-15	6,994	-0.21%
2020/02/20	3	77.70	1	77.80	77.70	2	6,922	0.03%
2020/02/19	1	77.90	3	77.67	78.00	-2	6,909	-0.03%
2020/02/18	2	78.00	0	0.00	77.90	2	6,943	0.03%
2020/02/17	1	79.30	0	0.00	78.30	1	6,895	0.01%
2020/02/14	0	0.00	3	78.93	79.00	-3	6,821	-0.04%
2020/02/12	0	0.00	4	78.43	78.50	-4	6,766	-0.06%
2020/02/11	19	77.31	1	77.30	77.00	18	6,714	0.27%
2020/02/10	17	76.84	9	77.11	76.90	8	6,668	0.12%
2020/02/07	1	78.20	0	0.00	77.70	1	6,662	0.02%
2020/02/06	1	78.90	18	78.44	78.90	-17	6,644	-0.26%
2020/02/04	11	76.74	8	75.63	76.80	3	6,692	0.04%
2020/02/03	2	73.80	1	73.10	74.50	1	6,676	0.01%
2020/01/31	1	75.50	15	75.50	75.20	-14	6,658	-0.21%
2020/01/30	4	75.13	7	75.46	75.00	-3	6,642	-0.05%
2020/01/20	4	79.28	0	0.00	79.30	4	6,534	0.06%
2020/01/16	33	80.35	0	0.00	80.10	33	6,522	0.51%
2020/01/15	57	81.93	5	81.90	81.00	52	6,483	0.80%
2020/01/14	12	82.52	32	81.25	83.10	-20	6,389	-0.31%
2020/01/13	0	0.00	3	79.53	79.80	-3	6,228	-0.05%
2020/01/09	1	77.50	9	77.33	77.50	-8	6,167	-0.13%
2020/01/08	7	76.43	3	76.80	76.80	4	6,204	0.06%
2020/01/07	1	77.50	2	76.90	77.40	-1	6,196	-0.02%
2020/01/06	2	77.10	0	0.00	77.50	2	6,168	0.03%
2020/01/03	27	78.58	13	78.88	78.00	14	6,122	0.23%
2020/01/02	7	79.14	1	79.00	78.80	6	6,067	0.10%
2019/12/30	15	80.54	3	80.77	80.20	12	6,024	0.20%
2019/12/27	9	80.24	13	80.62	80.00	-4	5,985	-0.07%
2019/12/26	0	0.00	1	78.20	78.10	-1	5,767	-0.02%
2019/12/25	1	76.90	12	76.93	78.30	-11	5,805	-0.19%
2019/12/24	5.4	77.28	0	0.00	76.40	5.4	5,900	0.09%
2019/12/23	3	77.50	0	0.00	77.80	3	5,891	0.05%
2019/12/20	0.1	77.20	1	77.60	77.20	-0.9	5,915	-0.02%
2019/12/19	3.2	78.02	0	0.00	77.70	3.2	5,892	0.05%
2019/12/18	14	79.21	2	80.00	78.70	12	5,851	0.21%
2019/12/17	11.1	78.11	13	78.25	78.60	-1.9	5,747	-0.03%
2019/12/16	47.1	77.37	5	77.90	77.30	42.1	5,662	0.74%
2019/12/13	5	77.00	1	76.90	77.00	4	5,630	0.07%
2019/12/12	4	77.08	1	76.60	77.00	3	5,505	0.05%
2019/12/11	6	76.72	9	76.16	77.40	-3	5,432	-0.06%
2019/12/10	6	77.37	6	76.13	76.00	0	5,289	0.00%
2019/12/09	13.1	77.71	10	76.76	76.70	3.1	5,178	0.06%
2019/12/06	21	78.39	7	78.26	77.90	14	5,055	0.28%
2019/12/05	16	80.55	38	81.47	79.60	-22	4,882	-0.45%
2019/12/04	24	76.77	16	76.45	76.20	8	4,564	0.18%
2019/12/03	42	72.48	43	73.11	73.10	-1	4,170	-0.02%
2019/12/02	0	0.00	4	70.20	70.70	-4	4,111	-0.10%
2019/11/29	0	0.00	3	72.10	71.60	-3	4,239	-0.07%
2019/11/28	38	72.61	31	72.32	72.40	7	4,183	0.17%
2019/11/27	43	72.85	50	71.68	71.10	-7	4,140	-0.17%
2019/11/26	22	71.15	23	71.29	72.00	-1	4,053	-0.02%
2019/11/25	4	69.18	0	0.00	68.80	4	3,784	0.11%
2019/11/22	2	67.70	2	67.95	68.00	0	3,686	0.00%
2019/11/21	0	0.00	1	65.00	66.70	-1	3,627	-0.03%
2019/11/20	1	66.10	0	0.00	65.20	1	3,592	0.03%
2019/11/19	1	66.30	1	66.50	66.50	0	3,552	0.00%
2019/11/15	1	65.80	83	64.93	66.60	-82	3,539	-2.32%
2019/11/12	1	64.30	0	0.00	64.60	1	3,543	0.03%
2019/11/11	0	0.00	1	64.30	64.10	-1	3,556	-0.03%
2019/11/07	1	65.60	0	0.00	65.60	1	3,560	0.03%
2019/11/06	0	0.00	3	65.80	66.70	-3	3,561	-0.08%
2019/11/05	7	68.03	0	0.00	66.50	7	3,557	0.20%
2019/11/04	2	67.30	5	66.76	67.40	-3	3,522	-0.09%
2019/10/31	1	64.80	2	64.85	65.20	-1	3,503	-0.03%
2019/10/29	4	65.30	0	0.00	64.20	4	3,610	0.11%
2019/10/28	0	0.00	50	64.68	65.00	-50	3,626	-1.38%
2019/10/25	3	64.80	2	64.80	64.30	1	3,649	0.03%
2019/10/24	3	64.67	5	64.08	64.70	-2	3,664	-0.05%
2019/10/23	3	62.73	0	0.00	62.60	3	3,661	0.08%
2019/10/21	1.5	63.23	0	0.00	63.30	1.5	3,844	0.04%
2019/10/18	1	63.10	0	0.00	63.00	1	3,868	0.03%
2019/10/17	1	64.40	6	64.40	64.30	-5	3,946	-0.13%
2019/10/15	0	0.00	2	62.80	63.50	-2	3,920	-0.05%
2019/10/07	1	61.50	0	0.00	61.20	1	3,894	0.03%
2019/10/03	1	61.60	0	0.00	61.20	1	3,875	0.03%
2019/10/02	2	62.00	0	0.00	62.40	2	3,857	0.05%
2019/10/01	0	0.00	17	62.00	62.00	-17	3,890	-0.44%
2019/09/27	4	63.33	0	0.00	62.70	4	3,858	0.10%
2019/09/24	0	0.00	2	67.30	66.80	-2	3,866	-0.05%
2019/09/23	1	67.10	2	67.30	67.60	-1	3,934	-0.03%
2019/09/20	3	67.67	1	67.70	68.00	2	3,998	0.05%
2019/09/19	4	69.28	3	68.00	68.20	1	4,038	0.02%
2019/09/18	1	68.40	4	68.05	68.60	-3	4,064	-0.07%
2019/09/17	1	66.00	0	0.00	66.00	1	3,970	0.03%
2019/09/16	1	66.00	0	0.00	66.00	1	3,970	0.03%
2019/09/12	5	65.92	1	66.10	65.60	4	3,958	0.10%
2019/09/11	15	65.17	0	0.00	65.00	15	3,958	0.38%
2019/09/09	0	0.00	1	66.10	65.80	-1	3,870	-0.03%
2019/09/06	0	0.00	1	66.00	66.10	-1	3,880	-0.03%
2019/09/04	0	0.00	1	65.00	65.10	-1	3,918	-0.03%
2019/09/03	1	64.90	12	64.95	64.50	-11	3,948	-0.28%
2019/09/02	0	0.00	1	64.00	64.10	-1	3,851	-0.03%
2019/08/30	1	63.30	3	63.73	64.00	-2	3,876	-0.05%
2019/08/29	2	62.40	2	62.60	62.70	0	3,871	0.00%
2019/08/27	2	63.00	2	63.00	63.30	0	3,890	0.00%
2019/08/26	0	0.00	1	62.40	62.80	-1	3,942	-0.03%
2019/08/23	0	0.00	5	62.10	62.40	-5	4,003	-0.12%
2019/08/22	0	0.00	1	61.90	61.90	-1	4,064	-0.02%
2019/08/19	6	62.28	2	62.60	62.20	4	4,223	0.09%
2019/08/14	2	61.60	0	0.00	61.50	2	4,382	0.05%
2019/08/08	1	61.70	0	0.00	61.50	1	4,529	0.02%
2019/08/07	2	62.00	3	61.90	61.80	-1	4,539	-0.02%
2019/08/05	2	62.45	0	0.00	61.90	2	4,559	0.04%
2019/08/02	1	63.00	1	63.60	64.00	0	4,565	0.00%
2019/08/01	1	62.90	0	0.00	62.50	1	4,563	0.02%
2019/07/31	84	62.99	100	63.17	63.30	-16	4,571	-0.35%
2019/07/30	0	0.00	4	64.03	63.50	-4	4,487	-0.09%
2019/07/29	100	64.50	1	64.40	64.50	99	4,572	2.17%
2019/07/26	2	63.20	1	63.60	64.00	1	4,691	0.02%
2019/07/25	12	64.78	0	0.00	64.40	12	4,793	0.25%
2019/07/24	0	0.00	2	64.80	64.50	-2	4,772	-0.04%
2019/07/23	2	64.55	4	64.40	64.50	-2	4,776	-0.04%
2019/07/22	2	63.00	0	0.00	63.10	2	4,709	0.04%
2019/07/18	1	61.70	0	0.00	61.50	1	4,680	0.02%
2019/07/17	1	61.30	2	62.10	61.40	-1	4,725	-0.02%
2019/07/16	2	62.95	1	63.20	62.70	1	4,712	0.02%
2019/07/08	1	60.20	0	0.00	60.30	1	4,976	0.02%
2019/07/04	2	62.05	1	61.30	61.20	1	5,038	0.02%
2019/07/03	6	64.52	0	0.00	64.60	6	5,088	0.12%
2019/07/01	1	66.80	3	66.60	66.90	-2	5,027	-0.04%
2019/06/27	0	0.00	5	66.00	66.00	-5	4,979	-0.10%
2019/06/19	0	0.00	2	63.35	63.00	-2	5,100	-0.04%
2019/06/18	0	0.00	1	61.60	61.80	-1	5,087	-0.02%
2019/06/13	0	0.00	3	61.03	61.00	-3	5,189	-0.06%
2019/06/12	1	59.70	0	0.00	60.50	1	5,218	0.02%
2019/06/11	1	60.00	0	0.00	60.00	1	5,190	0.02%
2019/06/10	1	59.80	0	0.00	59.80	1	5,145	0.02%
2019/05/31	0	0.00	2	60.00	60.30	-2	5,348	-0.04%
2019/05/30	1	57.20	0	0.00	57.00	1	5,346	0.02%
2019/05/29	2	57.70	0	0.00	57.50	2	5,375	0.04%
2019/05/24	0	0.00	3	60.10	60.20	-3	5,510	-0.05%
2019/05/22	3	60.97	3	60.50	60.70	0	5,571	0.00%
2019/05/21	1	59.00	213	59.68	60.00	-212	5,621	-3.77%	大賣/鉅額交易
2019/05/20	1	61.70	0	0.00	62.60	1	5,604	0.02%
2019/05/17	4	63.25	0	0.00	63.00	4	5,733	0.07%
2019/05/10	2	64.70	5	64.90	64.00	-3	6,442	-0.05%
2019/05/09	1	63.70	0	0.00	63.70	1	6,526	0.02%
2019/05/08	0	0.00	13	65.80	66.00	-13	6,569	-0.20%
2019/05/07	13	65.84	0	0.00	66.20	13	6,688	0.19%
2019/05/03	3	64.93	0	0.00	65.00	3	6,627	0.05%
2019/05/02	4	66.55	0	0.00	65.70	4	6,505	0.06%
2019/04/26	4	68.20	0	0.00	68.00	4	6,423	0.06%
2019/04/25	0	0.00	5	69.62	70.20	-5	6,353	-0.08%
2019/04/24	8	68.88	0	0.00	69.10	8	6,368	0.13%
2019/04/23	78	69.73	2	69.20	69.10	76	6,506	1.17%
2019/04/22	2	68.70	0	0.00	68.90	2	6,531	0.03%
2019/04/19	1	68.90	0	0.00	69.20	1	6,573	0.02%
2019/04/18	0	0.00	6	69.40	69.20	-6	6,541	-0.09%
2019/04/15	5	67.70	0	0.00	67.80	5	6,543	0.08%
2019/04/09	2	68.20	0	0.00	67.70	2	6,621	0.03%
2019/04/08	0	0.00	1	69.50	69.50	-1	6,545	-0.02%
2019/04/03	0	0.00	2	68.65	68.80	-2	6,523	-0.03%
2019/04/02	0	0.00	5	68.08	68.40	-5	6,494	-0.08%
2019/03/28	1	65.50	1	65.70	65.20	0	6,393	0.00%
2019/03/27	3	67.13	0	0.00	67.00	3	6,318	0.05%
2019/03/26	0	0.00	9	67.59	67.90	-9	6,378	-0.14%
2019/03/25	4	67.73	1	67.30	68.10	3	6,398	0.05%
2019/03/22	7	68.17	4	68.05	68.20	3	6,318	0.05%
2019/03/21	1	66.40	4	66.40	66.50	-3	6,247	-0.05%
2019/03/20	7	66.09	0	0.00	65.50	7	6,264	0.11%
2019/03/19	0	0.00	37	65.70	65.50	-37	6,237	-0.59%
2019/03/18	2	65.30	1	65.00	65.40	1	6,202	0.02%
2019/03/13	1	66.30	1	66.50	66.50	0	6,209	0.00%
2019/03/12	2	66.05	0	0.00	66.30	2	6,251	0.03%
2019/03/08	0	0.00	1	66.80	66.80	-1	6,157	-0.02%
2019/03/04	0	0.00	2	71.80	70.00	-2	6,218	-0.03%
2019/02/26	2	68.95	11	69.73	68.20	-9	6,113	-0.15%
2019/02/25	1	65.90	0	0.00	66.00	1	5,938	0.02%
2019/02/22	1	65.00	0	0.00	65.60	1	5,926	0.02%
2019/02/21	1	66.40	0	0.00	66.10	1	5,890	0.02%
2019/02/20	1	66.60	0	0.00	66.00	1	5,869	0.02%
2019/02/19	61	67.22	9	66.72	66.90	52	5,805	0.90%
2019/02/18	233	68.32	13	68.35	67.40	220	5,713	3.85%	大買/鉅額交易
2019/02/15	11	66.93	8	65.81	65.50	3	5,557	0.05%
2019/02/14	1	65.70	5	64.90	66.10	-4	5,437	-0.07%
2019/02/13	3	62.70	1	63.50	62.70	2	5,202	0.04%
2019/02/12	30	63.99	0	0.00	63.50	30	5,100	0.59%
2019/02/11	38	66.57	2	64.10	65.10	36	5,035	0.71%
2019/01/30	28	65.33	35	66.75	66.60	-7	4,912	-0.14%
2019/01/28	0	0.00	2	63.85	64.50	-2	4,741	-0.04%
2019/01/25	0	0.00	8	62.86	63.00	-8	4,686	-0.17%
2019/01/24	0	0.00	2	61.10	61.70	-2	4,742	-0.04%
2019/01/23	2	61.20	4	61.00	61.70	-2	4,929	-0.04%
2019/01/22	0	0.00	4	60.90	61.00	-4	4,966	-0.08%
2019/01/21	0	0.00	3	60.20	60.30	-3	5,037	-0.06%
2019/01/18	0.4	60.00	4	59.65	60.00	-3.6	5,143	-0.07%
2019/01/15	3	57.00	1	58.10	58.00	2	5,279	0.04%
2019/01/14	1	55.40	0	0.00	55.70	1	5,131	0.02%
2019/01/11	16	56.46	1	56.40	56.30	15	5,087	0.29%
2019/01/10	4	56.83	0	0.00	56.30	4	5,053	0.08%
2019/01/09	0	0.00	15	57.73	58.00	-15	5,009	-0.30%
2019/01/07	2	58.40	0	0.00	58.50	2	4,998	0.04%
2019/01/04	10	57.28	0	0.00	57.40	10	5,013	0.20%
2019/01/02	0	0.00	1	62.20	63.00	-1	5,061	-0.02%
2018/12/28	8	59.95	2	59.70	59.50	6	5,037	0.12%
2018/12/27	2	60.95	1	62.10	60.70	1	5,078	0.02%
2018/12/26	1	60.30	1	62.10	60.30	0	5,124	0.00%
2018/12/25	1	61.00	0	0.00	60.50	1	5,129	0.02%
2018/12/20	4	62.80	0	0.00	62.50	4	5,219	0.08%
2018/12/19	13	64.66	22	64.43	64.00	-9	5,204	-0.17%
2018/12/18	5	62.90	9	63.59	63.70	-4	5,148	-0.08%
2018/12/17	5	63.30	1	63.00	62.60	4	5,206	0.08%
2018/12/13	0	0.00	3	63.50	61.30	-3	5,236	-0.06%
2018/12/12	0	0.00	1	61.40	61.60	-1	5,281	-0.02%
2018/12/11	1	58.50	0	0.00	58.40	1	5,306	0.02%
2018/12/10	1	57.30	0	0.00	57.60	1	5,414	0.02%
2018/12/07	6	58.22	0	0.00	58.10	6	5,459	0.11%
2018/12/06	2	59.50	0	0.00	58.10	2	5,453	0.04%
2018/12/03	0	0.00	3	68.23	69.00	-3	5,532	-0.05%
2018/11/30	0	0.00	2	65.50	64.80	-2	5,518	-0.04%
2018/11/29	1	64.50	0	0.00	64.40	1	5,512	0.02%
2018/11/28	7	64.70	10	64.77	64.80	-3	5,469	-0.05%
2018/11/27	3	60.27	3	60.90	61.80	0	5,388	0.00%
2018/11/26	0	0.00	2	59.80	60.40	-2	5,442	-0.04%
2018/11/23	2	60.60	0	0.00	60.40	2	5,525	0.04%
2018/11/21	2	59.90	3	61.07	61.40	-1	5,619	-0.02%
2018/11/20	0	0.00	1	60.50	60.30	-1	5,657	-0.02%
2018/11/19	1	60.60	1	63.30	60.10	0	5,745	0.00%
2018/11/16	2	62.70	0	0.00	62.80	2	5,717	0.03%
2018/11/15	0	0.00	1	61.90	62.30	-1	5,751	-0.02%
2018/11/14	0	0.00	10	61.40	59.90	-10	5,766	-0.17%
2018/11/13	2	57.90	5	59.30	60.40	-3	5,754	-0.05%
2018/11/12	2	59.30	1	60.00	60.00	1	5,747	0.02%
2018/11/09	14	60.26	0	0.00	59.90	14	5,796	0.24%
2018/11/08	2	62.40	14	62.66	62.30	-12	5,771	-0.21%
2018/11/07	14	61.04	1	61.60	62.30	13	5,774	0.23%
2018/11/06	1	60.00	1	60.90	62.20	0	5,779	0.00%
2018/11/05	2	60.20	3	61.30	61.90	-1	5,828	-0.02%
2018/11/02	25	59.56	47	60.14	60.90	-22	5,955	-0.37%
2018/11/01	23	58.65	6	58.78	59.30	17	6,096	0.28%
2018/10/31	1	57.10	3	57.17	57.00	-2	6,033	-0.03%
2018/10/30	3	52.23	2	52.15	52.90	1	5,892	0.02%
2018/10/29	0	0.00	1	51.40	51.50	-1	5,897	-0.02%
2018/10/26	5	51.02	2	51.70	49.90	3	5,844	0.05%
2018/10/25	2	50.50	3	51.50	49.50	-1	5,769	-0.02%
2018/10/24	3	53.63	5	54.54	55.00	-2	5,665	-0.04%
2018/10/23	2	57.40	3	57.10	56.30	-1	5,639	-0.02%
2018/10/22	2	57.80	0	0.00	58.40	2	5,632	0.04%
2018/10/19	0	0.00	2	59.10	59.70	-2	5,642	-0.04%
2018/10/18	2	57.30	0	0.00	57.20	2	5,681	0.04%
2018/10/17	1	60.30	8	59.65	59.80	-7	5,735	-0.12%
2018/10/16	4	56.55	3	56.57	55.70	1	5,704	0.02%
2018/10/12	4	54.35	0	0.00	57.30	4	5,717	0.07%
2018/10/11	1	54.00	0	0.00	54.00	1	5,740	0.02%
2018/10/09	1	60.00	0	0.00	60.00	1	5,686	0.02%
2018/10/05	4	61.65	5	62.80	62.80	-1	5,535	-0.02%
2018/10/04	1	66.00	0	0.00	65.70	1	5,473	0.02%
2018/10/02	1	68.10	0	0.00	68.00	1	5,458	0.02%
2018/10/01	0	0.00	1	68.50	68.10	-1	5,481	-0.02%
2018/09/25	1	69.10	2	68.90	68.80	-1	5,523	-0.02%
2018/09/21	0	0.00	2	69.85	70.30	-2	5,532	-0.04%
2018/09/20	5	65.66	3	66.53	66.70	2	5,466	0.04%
2018/09/17	1	66.10	0	0.00	66.10	1	5,447	0.02%
2018/09/14	0	0.00	25	66.20	66.10	-25	5,407	-0.46%
2018/09/13	25	62.04	0	0.00	63.30	25	5,329	0.47%
2018/09/11	1	64.90	0	0.00	64.70	1	5,282	0.02%
2018/09/10	1	65.50	0	0.00	64.70	1	5,271	0.02%
2018/09/06	2	71.00	2	69.80	70.10	0	5,357	0.00%
2018/09/05	4	72.78	0	0.00	72.40	4	5,544	0.07%
2018/09/03	0	0.00	5	73.50	73.40	-5	5,657	-0.09%
2018/08/31	3	74.47	0	0.00	74.50	3	5,622	0.05%
2018/08/30	9	73.70	2	73.60	73.60	7	5,551	0.13%
2018/08/29	3	74.40	0	0.00	75.50	3	5,472	0.05%
2018/08/28	0	0.00	2	76.10	76.00	-2	5,378	-0.04%
2018/08/27	3	72.90	6	72.72	74.00	-3	5,327	-0.06%
2018/08/24	2	72.30	0	0.00	70.80	2	5,337	0.04%
2018/08/23	1	73.20	0	0.00	73.90	1	5,325	0.02%
2018/08/22	2	73.70	0	0.00	74.10	2	5,362	0.04%
2018/08/21	0	0.00	0	76.20	76.20	0	5,358	0.00%
2018/08/17	0	0.00	2	75.40	75.10	-2	5,358	-0.04%
2018/08/16	0	0.00	1	74.70	75.00	-1	5,361	-0.02%
2018/08/15	1	74.90	0	0.00	74.10	1	5,321	0.02%
2018/08/14	3	76.87	0	0.00	76.70	3	5,289	0.06%
2018/08/13	0	0.00	14.3	76.80	76.90	-14.3	5,262	-0.27%
2018/08/10	7	82.89	5	82.40	82.30	2	5,200	0.04%
2018/08/09	12	81.03	2	82.20	81.50	10	5,075	0.20%
2018/08/08	9.3	80.73	14	80.14	83.10	-4.7	4,918	-0.10%
2018/08/07	5	76.50	11	76.79	76.50	-6	4,710	-0.13%
2018/08/06	4	78.68	7	76.96	75.40	-3	4,659	-0.06%
2018/08/03	9	75.26	5	75.70	77.00	4	4,591	0.09%
2018/08/02	0	0.00	8	76.59	73.70	-8	4,537	-0.18%
2018/08/01	4	77.73	2	78.80	77.60	2	4,507	0.04%
2018/07/31	2	77.50	1	77.40	78.00	1	4,434	0.02%
2018/07/30	5	76.10	4	76.18	77.20	1	4,391	0.02%
2018/07/27	4	74.65	1	75.00	75.00	3	4,377	0.07%
2018/07/26	4	75.75	3	75.63	76.10	1	4,377	0.02%
2018/07/25	13	74.35	11	74.40	76.50	2	4,318	0.05%
2018/07/24	18	73.56	19	72.76	73.70	-1	4,246	-0.02%
2018/07/23	12	70.21	12	70.73	70.10	0	4,160	0.00%
2018/07/19	6	70.80	3	70.43	70.90	3	4,112	0.07%
2018/07/18	21	71.50	21	71.80	69.00	0	4,088	0.00%
2018/07/16	0	0.00	3	69.50	69.50	-3	4,021	-0.07%
2018/07/10	0	0.00	1	67.90	68.30	-1	3,965	-0.03%
2018/07/09	0	0.00	2	67.50	68.00	-2	3,927	-0.05%
2018/07/06	0	0.00	4	65.20	64.50	-4	3,900	-0.10%
2018/07/05	0	0.00	1	65.80	66.00	-1	3,880	-0.03%
2018/07/04	0	0.00	12	68.95	69.00	-12	3,883	-0.31%
2018/07/03	2	68.70	14	68.74	69.00	-12	3,887	-0.31%
2018/07/02	5	69.90	9	69.80	69.80	-4	3,864	-0.10%
2018/06/29	13	68.40	3	69.80	69.80	10	3,866	0.26%
2018/06/28	0	0.00	14	68.07	68.20	-14	3,921	-0.36%
2018/06/27	3	69.10	1	69.70	69.30	2	4,082	0.05%
2018/06/26	9	69.90	10	68.06	70.00	-1	4,039	-0.02%
2018/06/25	7	69.26	0	0.00	69.00	7	4,044	0.17%
2018/06/22	7	68.74	1	68.60	68.50	6	4,093	0.15%
2018/06/21	0	0.00	3	68.10	68.10	-3	4,062	-0.07%
2018/06/20	2	65.80	1	65.30	66.70	1	4,031	0.02%
2018/06/19	7	66.41	19	67.12	66.00	-12	3,962	-0.30%
2018/06/15	13	69.72	1	68.80	69.30	12	3,885	0.31%
2018/06/14	2	70.00	1	69.30	70.00	1	3,758	0.03%
2018/06/13	52	70.22	121	70.72	70.40	-69	3,608	-1.91%	大賣/
2018/06/12	0	0.00	3	67.30	67.20	-3	3,365	-0.09%
2018/06/11	93	69.92	7	67.51	69.70	86	3,296	2.61%
2018/06/07	0	0.00	7	66.00	66.80	-7	3,177	-0.22%
2018/06/06	7	65.41	13	65.88	65.70	-6	3,178	-0.19%
2018/06/05	4	64.55	0	0.00	65.00	4	3,172	0.13%
2018/06/04	2	64.40	4	64.60	64.90	-2	3,194	-0.06%
2018/06/01	26	65.75	2	66.50	65.10	24	3,180	0.75%
2018/05/31	3	66.03	11	65.12	65.60	-8	3,125	-0.26%
2018/05/30	5	64.80	0	0.00	64.50	5	3,035	0.16%
2018/05/29	0	0.00	12	65.92	66.00	-12	3,012	-0.40%
2018/05/28	11	64.37	5	63.00	64.80	6	3,006	0.20%
2018/05/25	2	63.40	0	0.00	63.70	2	2,996	0.07%
2018/05/24	10	63.50	1	64.00	63.50	9	3,001	0.30%
2018/05/23	0	0.00	10	62.25	62.00	-10	2,982	-0.34%
2018/05/22	5	64.00	1	64.00	63.50	4	2,973	0.13%
2018/05/18	0	0.00	0.5	62.70	63.00	-0.5	3,021	-0.02%
2018/05/14	0	0.00	1	63.10	63.10	-1	3,228	-0.03%
2018/05/10	2	61.20	0	0.00	63.40	2	3,234	0.06%
2018/04/26	1	61.60	3	61.10	59.50	-2	3,361	-0.06%
2018/04/25	1	59.10	1	59.90	60.90	0	3,416	0.00%
2018/04/24	2	60.50	2	61.20	60.60	0	3,501	0.00%
2018/04/20	2	62.75	0	0.00	62.80	2	3,776	0.05%
2018/04/19	0	0.00	1	64.00	64.80	-1	3,725	-0.03%
2018/04/17	1	63.50	0	0.00	63.50	1	3,697	0.03%
2018/04/12	1	63.90	0	0.00	64.00	1	3,727	0.03%
2018/04/11	0	0.00	2	63.85	64.00	-2	3,777	-0.05%
2018/04/10	1	64.10	0	0.00	64.30	1	3,801	0.03%
2018/04/09	2	64.20	0	0.00	63.50	2	3,787	0.05%
2018/04/03	5	64.20	4	63.40	64.40	1	3,800	0.03%
2018/04/02	5	66.90	8	65.25	65.10	-3	3,775	-0.08%
2018/03/31	16	67.20	10	67.06	67.00	6	3,746	0.16%
2018/03/30	5	66.20	4	67.18	66.90	1	3,619	0.03%
2018/03/28	6	64.67	0	0.00	64.10	6	3,421	0.18%
2018/03/27	6	63.85	7	63.19	64.70	-1	3,391	-0.03%
2018/03/26	0	0.00	0.1	62.00	62.00	-0.1	3,316	0.00%
2018/03/23	2	62.20	0	0.00	62.00	2	3,321	0.06%
2018/03/20	0	0.00	5	64.40	64.40	-5	3,365	-0.15%
2018/03/19	5	64.20	0	0.00	64.40	5	3,389	0.15%
2018/03/08	3	64.00	2	63.90	63.80	1	3,727	0.03%
2018/02/09	0	0.00	1	64.00	64.10	-1	4,425	-0.02%
2018/02/08	3	61.60	4	61.93	61.60	-1	4,361	-0.02%
2018/02/07	2	61.75	1	61.10	59.70	1	4,347	0.02%
2018/02/06	1	59.90	0	0.00	60.20	1	4,368	0.02%
2018/02/02	1	66.00	1	66.00	65.00	0	4,326	0.00%
2018/01/31	0	0.00	2.3	66.03	65.80	-2.3	4,468	-0.05%
2018/01/29	5	64.50	5	64.40	64.40	0	4,390	0.00%
2018/01/26	2	62.70	52	63.27	63.70	-50	4,362	-1.15%
2018/01/25	1	66.10	0	0.00	64.80	1	4,320	0.02%
2018/01/23	5	66.10	25	66.14	66.00	-20	4,269	-0.47%
2018/01/22	10	66.30	0	0.00	67.30	10	4,231	0.24%
2018/01/19	36	68.00	6	69.12	68.10	30	4,250	0.71%
2018/01/18	10	67.50	0	0.00	67.60	10	4,189	0.24%
2018/01/17	4	67.95	4	68.08	68.00	0	4,085	0.00%
2018/01/12	0	0.00	1	62.70	62.50	-1	3,778	-0.03%
2018/01/10	3	63.23	3	64.80	62.80	0	3,756	0.00%
2018/01/05	0	0.00	1	65.60	64.80	-1	3,703	-0.03%
2018/01/04	21	66.16	0	0.00	66.00	21	3,654	0.57%
2018/01/03	0	0.00	4	63.70	64.00	-4	3,609	-0.11%
2018/01/02	0	0.00	1	63.50	63.00	-1	3,575	-0.03%