世紀鋼 (9958)-元大-台北券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
294.5
漲跌
▲19.0
漲幅
+6.90%
成交量
23,814張
產業
上市鋼鐵類股
820人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

世紀鋼 (9958)籌碼相關－元大-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台北券商分點個股進出
元大-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0.1	296.50	0	0.00	294.50	0.1	8,328	0.00%
2024/05/21	0	0.00	5	258.20	275.50	-5	8,077	-0.06%
2024/05/20	2	253.00	9	253.56	250.50	-7	7,769	-0.09%
2024/05/17	2	249.50	8	252.13	252.50	-6	7,690	-0.08%
2024/05/16	5	242.60	7	250.21	243.00	-2	7,576	-0.03%
2024/05/15	9	257.56	3	249.67	240.50	6	7,505	0.08%
2024/05/14	5	244.80	9	247.50	248.50	-4	7,230	-0.06%
2024/05/13	0	0.00	4.5	234.92	236.00	-4.5	6,998	-0.06%
2024/05/10	3	224.00	103	218.13	224.50	-100	6,820	-1.47%	大賣/
2024/05/09	106	237.72	2	238.50	225.50	104	6,721	1.55%	大買/鉅額交易
2024/05/08	0	0.00	2	216.50	231.00	-2	6,564	-0.03%
2024/05/06	13	228.35	0	0.00	223.50	13	6,473	0.20%
2024/05/03	1	232.00	0	0.00	230.00	1	6,489	0.02%
2024/05/02	2	227.50	2	230.25	230.00	0	6,487	0.00%
2024/04/30	2	218.50	2	222.50	223.50	0	6,468	0.00%
2024/04/29	18	217.50	2	218.50	217.50	16	6,652	0.24%
2024/04/26	2	213.00	2	216.50	212.50	0	6,693	0.00%
2024/04/25	3	206.50	5	208.40	207.50	-2	6,699	-0.03%
2024/04/24	0	0.00	2	202.50	200.00	-2	6,689	-0.03%
2024/04/23	3	199.50	3	202.67	194.00	0	6,756	0.00%
2024/04/22	4	200.00	0.1	201.50	198.00	3.9	6,803	0.06%
2024/04/19	4	213.50	4	217.00	212.00	0	6,981	0.00%
2024/04/18	3.1	214.29	1	216.00	215.50	2.1	6,969	0.03%
2024/04/17	0	0.00	1	216.50	216.50	-1	6,996	-0.01%
2024/04/16	3	211.00	3	213.50	211.50	0	7,118	0.00%
2024/04/15	3	213.33	2	218.50	210.00	1	7,041	0.01%
2024/04/12	0	0.00	3	204.00	206.50	-3	6,916	-0.04%
2024/04/11	3	211.32	0	0.00	200.50	3	6,878	0.04%
2024/04/10	3	221.67	3	220.83	222.50	0	6,709	0.00%
2024/04/09	0	213.00	0	0.00	212.00	0	6,606	0.00%
2024/04/08	0	0.00	2	213.50	213.50	-2	6,659	-0.03%
2024/04/02	0	0.00	7	214.00	212.50	-7	6,604	-0.11%
2024/04/01	0	0.00	0.1	218.50	217.00	-0.1	6,618	0.00%
2024/03/29	0.1	220.50	0	0.00	218.50	0.1	6,595	0.00%
2024/03/28	0	224.50	1	221.00	221.00	-1	6,601	-0.02%
2024/03/27	7	227.50	0	0.00	221.50	7	6,580	0.11%
2024/03/26	2	240.50	0	0.00	228.50	2	6,614	0.03%
2024/03/25	1	238.00	2	236.50	237.50	-1	6,471	-0.02%
2024/03/22	5.5	224.50	4	223.38	221.00	1.5	6,440	0.02%
2024/03/21	3	219.33	0	0.00	219.50	3	6,438	0.05%
2024/03/20	0	0.00	52	208.50	207.50	-52	6,744	-0.77%
2024/03/15	0	0.00	5	228.40	225.00	-5	6,641	-0.08%
2024/03/14	0	0.00	100	235.63	232.00	-100	6,668	-1.50%
2024/03/13	5	255.20	100	254.27	246.00	-95	6,671	-1.42%
2024/03/08	1	232.00	5.3	244.52	238.50	-4.3	6,830	-0.06%
2024/03/07	2	233.50	101	240.74	241.00	-99	6,793	-1.46%	大賣/
2024/03/06	107	248.57	0	0.00	248.00	107	6,691	1.60%	大買/鉅額交易
2024/03/05	2	248.50	2	248.00	249.00	0	6,663	0.00%
2024/03/04	2	257.50	0	0.00	252.50	2	6,596	0.03%
2024/03/01	100	259.50	0	0.00	260.00	100	6,539	1.53%
2024/02/29	0	0.00	1	260.50	257.50	-1	6,506	-0.02%
2024/02/27	2	252.25	0	0.00	249.50	2	6,532	0.03%
2024/02/22	1	253.00	2	248.25	254.50	-1	6,364	-0.02%
2024/02/21	1	236.00	0	0.00	236.50	1	6,285	0.02%
2024/02/19	1	242.00	0	0.00	240.50	1	6,365	0.02%
2024/02/16	0	0.00	100.1	245.99	248.00	-100.1	6,428	-1.56%
2024/02/15	100	237.81	2.2	232.35	235.00	97.9	6,407	1.53%
2024/02/05	2	216.25	0	0.00	219.00	2	6,563	0.03%
2024/02/02	10	217.10	2	217.00	216.50	8	6,768	0.12%
2024/02/01	5.1	220.76	5	217.90	217.00	0.1	6,831	0.00%
2024/01/31	2	218.50	0	0.00	219.00	2	6,912	0.03%
2024/01/29	0	226.00	0	0.00	225.00	0	6,876	0.00%
2024/01/24	1.1	221.48	1	216.00	216.50	0.1	7,217	0.00%
2024/01/23	4	211.75	4.2	220.37	220.50	-0.2	7,271	0.00%
2024/01/22	0	0.00	2	201.00	205.50	-2	7,049	-0.03%
2024/01/19	1	196.50	0	0.00	191.00	1	6,986	0.01%
2024/01/17	2	199.50	3	203.33	205.00	-1	6,919	-0.01%
2024/01/16	3	204.83	1	204.50	204.50	2	6,830	0.03%
2024/01/15	2	188.25	12	194.67	203.50	-10	6,744	-0.15%
2024/01/12	1	191.50	1	189.00	189.00	0	6,546	0.00%
2024/01/11	1	189.00	1	190.50	191.50	0	6,489	0.00%
2024/01/10	3.3	177.52	26	179.15	189.00	-22.7	6,488	-0.35%
2024/01/09	1	182.00	1	183.50	186.50	0	6,323	0.00%
2024/01/05	0	0.00	0.5	183.00	183.50	-0.5	6,336	-0.01%
2024/01/03	3	175.50	1	177.50	177.50	2	6,295	0.03%
2024/01/02	20	179.50	0.2	176.50	173.50	19.8	6,320	0.31%
2023/12/28	1	172.00	2	173.00	173.50	-1	6,368	-0.02%
2023/12/27	1	170.50	0	0.00	168.00	1	6,389	0.02%
2023/12/26	0	0.00	2	167.00	172.50	-2	6,375	-0.03%
2023/12/25	0.1	171.00	0	0.00	168.00	0.1	6,407	0.00%
2023/12/22	1	176.50	0	0.00	171.50	1	6,401	0.02%
2023/12/19	0	0.00	3	180.50	181.50	-3	6,383	-0.05%
2023/12/18	3	175.83	0	0.00	181.50	3	6,314	0.05%
2023/12/15	14.1	185.50	3	175.50	172.00	11.1	6,262	0.18%
2023/12/13	1	182.50	2	183.50	180.00	-1	6,067	-0.02%
2023/12/12	3	181.00	5	181.60	181.00	-2	6,307	-0.03%
2023/12/11	1	179.50	12	177.88	179.00	-11	6,307	-0.17%
2023/12/07	2	179.75	2.2	180.59	182.00	-0.2	6,321	0.00%
2023/12/06	9	181.67	109	176.70	180.00	-100	6,256	-1.60%	大賣/
2023/12/05	101	177.42	7	176.36	179.00	94	6,182	1.52%	大買/
2023/12/04	0	0.00	1	170.00	171.00	-1	6,046	-0.02%
2023/12/01	0	0.00	1	170.00	167.00	-1	6,117	-0.02%
2023/11/30	0	0.00	5	167.00	166.00	-5	6,185	-0.08%
2023/11/29	1	167.00	0	0.00	166.00	1	6,221	0.02%
2023/11/28	3	166.83	3	166.50	166.50	0	6,249	0.00%
2023/11/27	1.2	168.00	2	167.50	166.50	-0.8	6,305	-0.01%
2023/11/24	2	174.00	3	172.00	173.50	-1	6,299	-0.02%
2023/11/22	0	0.00	2	168.50	168.00	-2	6,358	-0.03%
2023/11/20	0	0.00	3	167.00	165.50	-3	6,356	-0.05%
2023/11/17	3	168.67	1	168.50	168.50	2	6,332	0.03%
2023/11/16	3	170.50	1	169.00	170.00	2	6,303	0.03%
2023/11/15	2	166.75	0	0.00	165.50	2	6,246	0.03%
2023/11/14	1	166.00	4	168.00	169.00	-3	6,146	-0.05%
2023/11/13	7	167.86	17	166.29	166.00	-10	6,074	-0.16%
2023/11/10	1	153.00	3	155.33	159.00	-2	5,813	-0.03%
2023/11/09	2	150.50	0	0.00	151.00	2	5,631	0.04%
2023/11/08	5	146.50	0	0.00	147.00	5	5,657	0.09%
2023/11/07	0	0.00	5	139.50	140.00	-5	5,620	-0.09%
2023/11/06	0	0.00	1	140.50	141.00	-1	5,696	-0.02%
2023/11/03	2	138.25	1	139.50	140.00	1	5,700	0.02%
2023/11/02	2	142.00	0	0.00	139.50	2	5,716	0.03%
2023/11/01	4	137.50	3	141.83	143.50	1	5,589	0.02%
2023/10/31	1	150.50	5	156.60	150.50	-4	5,324	-0.08%
2023/10/30	4	167.25	0	0.00	167.00	4	5,302	0.08%
2023/10/27	1	167.50	0	0.00	167.50	1	5,387	0.02%
2023/10/26	3	164.83	0	0.00	164.00	3	5,434	0.06%
2023/10/24	1	172.50	0	0.00	172.00	1	5,466	0.02%
2023/10/23	4	175.50	0	0.00	173.00	4	5,583	0.07%
2023/10/18	2	175.50	0	0.00	175.00	2	5,963	0.03%
2023/10/17	1	179.00	3	180.83	179.50	-2	5,956	-0.03%
2023/10/13	1	171.50	0	0.00	172.00	1	6,119	0.02%
2023/10/05	9	177.61	0	0.00	175.00	9	6,810	0.13%
2023/10/04	0	0.00	3	182.50	182.00	-3	6,988	-0.04%
2023/10/03	4	179.00	0	0.00	176.50	4	7,197	0.06%
2023/09/28	2	181.00	1	182.00	181.00	1	7,767	0.01%
2023/09/27	1	179.00	1	180.00	183.00	0	7,818	0.00%
2023/09/25	6	174.08	1	177.00	177.50	5	8,099	0.06%
2023/09/19	1	189.00	0	0.00	187.00	1	8,614	0.01%
2023/09/18	3	188.67	14	192.14	188.00	-11	8,476	-0.13%
2023/09/15	3	174.17	11	182.45	178.50	-8	8,215	-0.10%
2023/09/14	5	164.60	1	168.50	167.50	4	7,911	0.05%
2023/09/08	3	167.00	1	166.50	166.50	2	7,673	0.03%
2023/09/05	0	0.00	1	165.50	165.00	-1	7,660	-0.01%
2023/08/29	0	0.00	2	159.50	157.00	-2	7,445	-0.03%
2023/08/28	2	147.75	2	147.00	150.00	0	7,327	0.00%
2023/08/25	3	138.17	1	142.00	144.00	2	7,256	0.03%
2023/08/23	0	0.00	1	143.00	142.00	-1	7,413	-0.01%
2023/08/22	1	138.00	0	0.00	138.00	1	7,463	0.01%
2023/08/21	0	0.00	10	138.75	138.50	-10	7,474	-0.13%
2023/08/18	1	141.50	0	0.00	138.50	1	7,510	0.01%
2023/08/17	0	0.00	1	143.50	143.50	-1	7,497	-0.01%
2023/08/11	1	145.00	2	143.00	143.50	-1	7,361	-0.01%
2023/08/10	0	0.00	3	148.00	145.00	-3	7,284	-0.04%
2023/08/09	1	151.50	0	0.00	151.50	1	7,190	0.01%
2023/08/08	1	161.50	1	159.50	157.00	0	7,172	0.00%
2023/08/02	2	150.50	2	151.75	151.50	0	7,156	0.00%
2023/08/01	5	157.10	2	152.50	156.00	3	7,157	0.04%
2023/07/26	1	164.00	2	165.00	164.00	-1	7,021	-0.01%
2023/07/25	0.5	167.00	0	0.00	164.50	0.5	6,878	0.01%
2023/07/24	3	157.50	14	155.54	158.50	-11	6,735	-0.16%
2023/07/21	2	144.50	3	148.67	149.50	-1	6,458	-0.02%
2023/07/20	0	0.00	2	147.25	147.50	-2	6,443	-0.03%
2023/07/19	11	142.91	12	143.58	142.50	-1	6,420	-0.02%
2023/07/18	12	142.29	5	143.40	141.50	7	6,490	0.11%
2023/07/17	2	150.75	7	148.07	149.00	-5	6,392	-0.08%
2023/07/14	6	145.25	6	146.33	144.00	0	6,242	0.00%
2023/07/13	14	147.57	8	147.56	144.50	6	6,123	0.10%
2023/07/12	1	141.00	0	0.00	143.00	1	5,938	0.02%
2023/07/11	15	143.40	7	144.71	140.50	8	5,853	0.14%
2023/07/07	3	141.33	1	145.50	144.00	2	5,747	0.03%
2023/07/06	5	136.00	0	0.00	136.50	5	5,326	0.09%
2023/07/05	6	131.17	6	131.67	131.00	0	5,329	0.00%
2023/07/04	14	134.79	9	134.94	133.50	5	5,304	0.09%
2023/07/03	10	137.75	0	0.00	137.50	10	5,175	0.19%
2023/06/30	11	129.23	7	135.21	136.00	4	4,961	0.08%
2023/06/29	0	0.00	3	129.50	129.50	-3	4,553	-0.07%
2023/06/28	0	0.00	4.1	117.39	118.00	-4.1	4,363	-0.09%
2023/06/21	1	112.00	0	0.00	112.00	1	4,249	0.02%
2023/06/16	2	113.75	0	0.00	113.00	2	4,261	0.05%
2023/06/15	0	113.00	2	112.50	113.00	-2	4,258	-0.05%
2023/06/14	2	109.00	1	109.00	111.00	1	4,242	0.02%
2023/06/13	1	112.00	0	0.00	108.50	1	4,231	0.02%
2023/06/12	0	115.50	0	0.00	112.50	0	4,226	0.00%
2023/06/09	1	115.50	6	113.33	116.00	-5	4,198	-0.12%
2023/06/08	2	110.00	2	113.75	110.00	0	4,149	0.00%
2023/06/07	0	0.00	4	112.38	112.50	-4	4,176	-0.10%
2023/06/06	1	109.50	0	0.00	110.00	1	4,162	0.02%
2023/06/05	5	110.40	0	0.00	109.50	5	4,162	0.12%
2023/06/02	0	0.00	1	110.50	110.00	-1	4,182	-0.02%
2023/06/01	0	0.00	1	111.00	111.00	-1	4,174	-0.02%
2023/05/31	0	0.00	1	109.00	109.00	-1	4,137	-0.02%
2023/05/30	0	0.00	1	108.50	109.50	-1	4,128	-0.02%
2023/05/26	0	0.00	1	103.00	103.00	-1	3,928	-0.03%
2023/05/25	5	98.22	5	99.24	98.60	0	3,868	0.00%
2023/05/24	3	98.43	3	98.80	98.60	0	3,857	0.00%
2023/05/22	1	103.00	5	100.90	102.50	-4	3,926	-0.10%
2023/05/19	3	98.63	3	98.10	98.00	0	3,934	0.00%
2023/05/18	0	0.00	1	99.60	99.70	-1	3,932	-0.03%
2023/05/16	1	99.10	0	0.00	98.90	1	3,959	0.03%
2023/05/12	1	98.60	0	0.00	100.00	1	3,985	0.03%
2023/05/11	2	100.25	1	100.00	100.00	1	3,975	0.03%
2023/05/10	0	0.00	2	105.00	103.50	-2	3,949	-0.05%
2023/05/09	4	104.25	0	0.00	103.00	4	3,939	0.10%
2023/05/08	6	109.83	3	110.00	109.00	3	3,971	0.08%
2023/05/04	1	116.50	2	117.00	117.50	-1	3,912	-0.03%
2023/05/03	0	0.00	3	115.83	116.00	-3	4,009	-0.07%
2023/05/02	0	0.00	4	113.63	113.50	-4	3,968	-0.10%
2023/04/28	2	109.75	0	0.00	110.50	2	3,980	0.05%
2023/04/27	5	108.60	0	0.00	108.50	5	4,030	0.12%
2023/04/26	0	0.00	2	110.25	111.00	-2	4,020	-0.05%
2023/04/25	3	112.50	1	114.50	109.00	2	4,004	0.05%
2023/04/24	5	112.70	2	114.00	113.50	3	3,966	0.08%
2023/04/21	3	114.00	5	115.60	115.00	-2	3,934	-0.05%
2023/04/20	8	117.50	8	118.44	114.50	0	3,810	0.00%
2023/04/19	5	116.60	6	117.83	115.50	-1	3,799	-0.03%
2023/04/17	1	114.50	2	116.50	115.50	-1	3,711	-0.03%
2023/04/13	1	112.00	0	0.00	112.50	1	3,634	0.03%
2023/04/12	6	109.50	5	108.70	112.50	1	3,558	0.03%
2023/04/10	0	0.00	2	104.50	105.00	-2	3,443	-0.06%
2023/04/07	0	0.00	4	101.38	102.50	-4	3,296	-0.12%
2023/04/06	0	0.00	12	96.54	98.00	-12	3,247	-0.37%
2023/03/30	15	91.51	14	92.40	92.40	1	3,436	0.03%
2023/03/29	13	94.08	0	0.00	93.60	13	3,410	0.38%
2023/03/28	1	96.80	0	0.00	96.50	1	3,430	0.03%
2023/03/27	1	97.60	0	0.00	97.30	1	3,450	0.03%
2023/03/23	0	0.00	1	98.90	99.00	-1	3,527	-0.03%
2023/03/22	2	98.65	1	99.80	98.30	1	3,549	0.03%
2023/03/21	1	98.40	0	0.00	98.50	1	3,565	0.03%
2023/03/16	1	97.50	4	95.65	96.10	-3	3,686	-0.08%
2023/03/15	6	97.98	0	0.00	97.90	6	3,776	0.16%
2023/03/14	2	100.50	2	103.00	99.50	0	3,823	0.00%
2023/03/13	1	97.50	9	99.99	102.00	-8	3,864	-0.21%
2023/03/10	1	100.00	0	0.00	98.50	1	3,921	0.03%
2023/03/09	3	102.50	2	102.50	102.50	1	3,897	0.03%
2023/03/08	1	105.00	0	0.00	105.00	1	3,900	0.03%
2023/03/07	0	0.00	2	104.00	107.00	-2	3,966	-0.05%
2023/03/06	1	102.00	1	103.00	103.00	0	3,954	0.00%
2023/03/02	2	102.50	0	0.00	102.50	2	3,986	0.05%
2023/03/01	2	103.75	2	104.50	104.50	0	4,002	0.00%
2023/02/24	0	0.00	1	104.50	104.00	-1	4,103	-0.02%
2023/02/23	1	106.50	0	0.00	106.50	1	4,187	0.02%
2023/02/22	0	0.00	1	105.50	106.00	-1	4,189	-0.02%
2023/02/21	2	107.25	1	108.00	105.50	1	4,176	0.02%
2023/02/20	0	0.00	1	104.00	106.50	-1	4,187	-0.02%
2023/02/17	0	0.00	1	102.50	102.50	-1	4,128	-0.02%
2023/02/14	0	0.00	1	99.10	99.00	-1	4,113	-0.02%
2023/02/10	1	97.80	0	0.00	97.30	1	4,152	0.02%
2023/02/08	1	98.70	0	0.00	98.40	1	4,093	0.02%
2023/02/07	1	99.60	0	0.00	99.50	1	4,073	0.02%
2023/02/06	2	99.70	0	0.00	99.60	2	4,063	0.05%
2023/02/03	0	0.00	1	105.50	105.00	-1	3,971	-0.03%
2023/02/01	0	0.00	2	106.00	105.00	-2	3,987	-0.05%
2023/01/31	2	98.80	2	99.50	99.10	0	3,898	0.00%
2023/01/17	1	95.00	4	94.18	95.00	-3	4,001	-0.07%
2023/01/16	2	91.00	4	92.40	92.90	-2	4,039	-0.05%
2023/01/13	1	93.10	0	0.00	91.70	1	4,093	0.02%
2023/01/12	2	93.10	0	0.00	92.60	2	4,140	0.05%
2023/01/11	0	0.00	2	94.20	93.30	-2	4,190	-0.05%
2023/01/10	2	93.10	3	94.23	93.30	-1	4,159	-0.02%
2023/01/09	1	92.60	10	92.11	93.30	-9	4,100	-0.22%
2023/01/06	3	89.73	1	90.30	89.80	2	4,022	0.05%
2023/01/05	5	90.26	1	90.00	89.50	4	4,011	0.10%
2023/01/04	2	91.85	4	92.18	91.70	-2	3,978	-0.05%
2023/01/03	3	90.73	13	91.05	90.90	-10	3,951	-0.25%
2022/12/30	7	88.97	0	0.00	88.60	7	3,912	0.18%
2022/12/29	4	89.78	1	92.10	90.80	3	3,854	0.08%
2022/12/28	1	92.00	13	90.55	91.90	-12	3,763	-0.32%
2022/12/27	0	0.00	1	88.00	88.00	-1	3,626	-0.03%
2022/12/26	8	87.21	0	0.00	86.20	8	3,627	0.22%
2022/12/23	9	88.98	10	90.68	88.90	-1	3,619	-0.03%
2022/12/22	0	0.00	8	88.14	90.00	-8	3,537	-0.23%
2022/12/21	0	0.00	1	84.20	83.70	-1	3,507	-0.03%
2022/12/20	5	83.28	0	0.00	81.70	5	3,520	0.14%
2022/12/19	4	87.55	0	0.00	85.50	4	3,524	0.11%
2022/12/16	5	89.12	0	0.00	87.70	5	3,573	0.14%
2022/12/15	6	90.82	3	91.23	90.90	3	3,556	0.08%
2022/12/14	1	89.00	3	89.50	90.30	-2	3,528	-0.06%
2022/12/13	2	87.80	4	89.05	87.80	-2	3,500	-0.06%
2022/12/12	1	87.60	0	0.00	88.30	1	3,484	0.03%
2022/12/09	3	88.20	0	0.00	88.50	3	3,476	0.09%
2022/12/08	6	89.10	10	89.30	90.00	-4	3,421	-0.12%
2022/12/07	10	88.40	1	90.30	85.90	9	3,324	0.27%
2022/12/06	0	0.00	2	90.30	90.20	-2	3,217	-0.06%
2022/12/05	1	88.80	2	89.50	88.80	-1	3,152	-0.03%
2022/12/02	2	88.95	2	89.15	88.70	0	3,095	0.00%
2022/12/01	1	84.80	5	85.48	85.70	-4	3,011	-0.13%
2022/11/30	2	84.95	1	85.20	85.00	1	2,989	0.03%
2022/11/29	1	83.30	4	84.30	85.10	-3	2,969	-0.10%
2022/11/28	3	78.93	4	81.08	82.50	-1	2,896	-0.03%
2022/11/25	2	81.90	0	0.00	80.50	2	2,882	0.07%
2022/11/23	5	82.56	1	82.20	82.10	4	2,838	0.14%
2022/11/22	9	84.77	3	84.27	82.90	6	2,816	0.21%
2022/11/21	1	83.80	10	83.77	86.30	-9	2,738	-0.33%
2022/11/18	6	80.05	0	0.00	79.50	6	2,648	0.23%
2022/11/17	2	82.20	0	0.00	82.00	2	2,654	0.08%
2022/11/16	3	80.03	3	80.87	81.90	0	2,656	0.00%
2022/11/14	0	0.00	8	80.74	81.70	-8	2,645	-0.30%
2022/11/11	7	79.21	25	78.96	78.50	-18	2,801	-0.64%
2022/11/10	0	0.00	14	79.88	79.60	-14	3,002	-0.47%
2022/11/09	7	78.47	1	78.40	78.30	6	3,016	0.20%
2022/11/03	1	78.20	0	0.00	78.40	1	2,957	0.03%
2022/10/31	1	79.70	0	0.00	77.00	1	2,895	0.03%
2022/10/28	1	80.80	0	0.00	80.80	1	2,838	0.04%
2022/10/27	0	0.00	1	81.20	81.20	-1	2,823	-0.04%
2022/10/26	22	80.20	0	0.00	80.00	22	2,780	0.79%
2022/10/25	1	78.40	2	78.90	80.00	-1	2,724	-0.04%
2022/10/24	2	77.85	2	78.15	78.10	0	2,582	0.00%
2022/10/21	0	0.00	13	73.15	73.60	-13	2,496	-0.52%
2022/10/20	2	70.15	0	0.00	71.60	2	2,421	0.08%
2022/10/19	1	70.60	0	0.00	70.40	1	2,376	0.04%
2022/10/18	0	0.00	1	65.80	66.30	-1	2,337	-0.04%
2022/10/11	0	0.00	1	67.10	66.80	-1	2,416	-0.04%
2022/10/07	0	0.00	1	66.80	66.00	-1	2,409	-0.04%
2022/10/05	0	0.00	1	67.10	66.20	-1	2,505	-0.04%
2022/10/04	0	0.00	1	65.00	65.40	-1	2,561	-0.04%
2022/10/03	0	0.00	1	63.50	63.60	-1	2,546	-0.04%
2022/09/28	0	0.00	5	64.20	63.00	-5	2,539	-0.20%
2022/09/26	2	68.50	1	69.10	66.40	1	2,544	0.04%
2022/09/23	13	70.64	1	71.30	70.40	12	2,556	0.47%
2022/09/22	3	76.33	1	76.30	76.20	2	2,561	0.08%
2022/09/21	1	79.50	0	0.00	78.30	1	2,574	0.04%
2022/09/08	0	0.00	1	82.90	83.20	-1	2,926	-0.03%
2022/09/07	1	81.60	0	0.00	80.50	1	2,967	0.03%
2022/09/02	5	84.30	0.1	84.60	84.60	4.9	3,185	0.16%
2022/09/01	1	85.70	0	0.00	85.30	1	3,198	0.03%
2022/08/30	0	0.00	1	86.50	86.50	-1	3,228	-0.03%
2022/08/26	1	86.00	0	0.00	86.10	1	3,237	0.03%
2022/08/25	0.1	88.50	1	88.00	87.70	-0.9	3,223	-0.03%
2022/08/24	0	0.00	4	88.20	88.20	-4	3,225	-0.12%
2022/08/23	0	0.00	4	86.63	86.60	-4	3,215	-0.12%
2022/08/22	1	86.10	0	0.00	86.20	1	3,253	0.03%
2022/08/19	0	0.00	2	86.20	86.50	-2	3,243	-0.06%
2022/08/18	8	83.78	1	83.20	83.90	7	3,198	0.22%
2022/08/17	10	91.03	0	0.00	88.00	10	3,013	0.33%
2022/08/08	0	0.00	1	99.70	100.00	-1	3,027	-0.03%
2022/08/04	1	96.10	0	0.00	97.20	1	3,186	0.03%
2022/07/25	0	0.00	1	99.40	100.00	-1	3,457	-0.03%
2022/07/21	1	97.30	0	0.00	97.80	1	3,745	0.03%
2022/07/20	0	0.00	1	97.80	97.40	-1	4,535	-0.02%
2022/07/19	1	97.40	0	0.00	97.40	1	4,609	0.02%
2022/07/14	0	0.00	37	95.81	96.30	-37	4,833	-0.77%
2022/07/08	1	105.00	0	0.00	105.00	1	6,030	0.02%
2022/07/06	1	108.00	1	107.00	106.50	0	6,132	0.00%
2022/07/05	1	113.50	0	0.00	112.50	1	6,141	0.02%
2022/06/30	167	112.47	2	112.50	110.50	165	6,034	2.73%	大買/鉅額交易
2022/06/29	2	109.25	3	109.67	110.50	-1	6,062	-0.02%
2022/06/28	1	109.50	1	108.50	108.50	0	6,091	0.00%
2022/06/27	1	107.50	0	0.00	108.00	1	6,062	0.02%
2022/06/23	0	0.00	1	100.00	101.50	-1	6,235	-0.02%
2022/06/16	6	108.25	3	107.50	105.50	3	6,414	0.05%
2022/06/15	3	112.50	1	108.00	108.00	2	6,386	0.03%
2022/06/10	2	114.00	0	0.00	113.50	2	6,130	0.03%
2022/06/09	0	0.00	4	115.00	114.50	-4	6,112	-0.07%
2022/06/08	1	114.50	0	0.00	113.50	1	6,089	0.02%
2022/06/07	3	113.00	0	0.00	114.00	3	6,089	0.05%
2022/06/01	1	115.00	0	0.00	114.00	1	6,132	0.02%
2022/05/31	0	0.00	1	115.50	116.00	-1	6,126	-0.02%
2022/05/30	3	115.50	5	117.00	116.50	-2	6,120	-0.03%
2022/05/27	4	113.13	2	113.75	113.00	2	6,065	0.03%
2022/05/26	2	114.75	0	0.00	112.50	2	6,065	0.03%
2022/05/25	1	115.00	0	0.00	115.00	1	6,042	0.02%
2022/05/17	40	118.43	0	0.00	118.50	40	5,839	0.68%
2022/05/13	0	0.00	1	116.50	116.00	-1	5,750	-0.02%
2022/05/12	1	115.50	0	0.00	112.00	1	5,612	0.02%
2022/05/10	0	0.00	3.4	114.83	117.50	-3.4	5,551	-0.06%
2022/05/06	0	0.00	1	121.00	119.50	-1	5,498	-0.02%
2022/05/05	28	123.36	1	122.50	122.00	27	5,479	0.49%
2022/05/04	0	0.00	1	120.50	120.50	-1	5,462	-0.02%
2022/04/29	0	0.00	0.5	127.73	127.50	-0.5	5,388	-0.01%
2022/04/28	0.5	128.70	0	0.00	125.00	0.5	5,336	0.01%
2022/04/27	1	131.50	4	130.75	134.00	-3	5,177	-0.06%
2022/04/26	20	132.70	20	133.58	133.50	0	5,001	0.00%
2022/04/25	0	0.00	6	124.08	127.50	-6	4,210	-0.14%
2022/04/22	6	130.50	1	128.00	128.50	5	4,124	0.12%
2022/04/20	0	0.00	1	129.50	131.00	-1	4,037	-0.02%
2022/04/19	1	133.00	6	132.00	133.50	-5	3,920	-0.13%
2022/04/18	0	0.00	1	132.00	132.50	-1	3,801	-0.03%
2022/04/15	1	124.50	3	126.67	130.50	-2	3,517	-0.06%
2022/04/14	1	123.50	6	121.00	124.00	-5	3,058	-0.16%
2022/04/07	0	0.00	10	113.90	112.00	-10	2,655	-0.38%
2022/04/06	1	114.50	0	0.00	115.00	1	2,628	0.04%
2022/04/01	1	115.00	1	115.50	115.50	0	2,591	0.00%
2022/03/31	5	115.00	0	0.00	111.00	5	2,490	0.20%
2022/03/30	1	113.50	6	113.33	112.50	-5	2,432	-0.21%
2022/03/29	4	115.75	0	0.00	113.50	4	2,388	0.17%
2022/03/28	10	117.00	1	115.50	121.50	9	2,230	0.40%
2022/03/25	3	119.83	3	117.67	119.00	0	2,145	0.00%
2022/03/24	2	117.75	3	116.00	119.50	-1	2,259	-0.04%
2022/03/22	1	110.00	2	111.25	112.00	-1	2,223	-0.04%
2022/03/17	0	0.00	1	107.00	107.50	-1	2,193	-0.05%
2022/03/15	1	105.50	0	0.00	105.50	1	2,207	0.05%
2022/03/14	0	0.00	1	107.00	107.50	-1	2,210	-0.05%
2022/03/11	2	105.75	1	107.00	106.50	1	2,213	0.05%
2022/03/10	1	106.00	2	106.00	106.50	-1	2,216	-0.05%
2022/03/08	0.1	106.00	0	0.00	105.00	0.1	2,187	0.00%
2022/03/07	1	108.00	0	0.00	108.00	1	2,158	0.05%
2022/03/04	2	113.00	0	0.00	112.00	2	2,133	0.09%
2022/03/03	0	0.00	1	114.00	114.00	-1	2,133	-0.05%
2022/02/21	0	0.00	1	112.50	113.50	-1	2,253	-0.04%
2022/02/09	1	110.50	0	0.00	110.50	1	2,447	0.04%
2022/01/13	1	117.00	1	119.50	116.00	0	2,717	0.00%
2022/01/10	0	0.00	5	119.30	121.00	-5	2,728	-0.18%
2022/01/07	1	115.00	4	117.00	116.50	-3	2,746	-0.11%
2022/01/06	0	0.00	1	114.00	114.50	-1	2,795	-0.04%
2022/01/05	2	113.00	0	0.00	112.00	2	2,868	0.07%
2021/12/23	1	111.50	0	0.00	111.50	1	5,554	0.02%
2021/12/22	0	0.00	1	113.00	112.00	-1	5,612	-0.02%
2021/12/21	1	113.00	0	0.00	114.00	1	5,597	0.02%
2021/12/20	5	118.60	14	118.61	114.00	-9	5,569	-0.16%
2021/12/17	10	118.00	6	116.50	116.50	4	5,313	0.08%
2021/12/13	0	0.00	1	109.50	110.00	-1	5,102	-0.02%
2021/12/10	1	108.50	0	0.00	108.50	1	5,104	0.02%
2021/12/08	1	110.50	0	0.00	110.50	1	5,113	0.02%
2021/11/30	1	109.00	0	0.00	112.00	1	5,196	0.02%
2021/11/29	1	108.50	0	0.00	109.00	1	5,193	0.02%
2021/11/25	0	0.00	5	111.50	111.50	-5	5,200	-0.10%
2021/11/24	1	113.00	2	115.25	112.00	-1	5,212	-0.02%
2021/11/15	0	0.00	5	108.50	109.00	-5	5,155	-0.10%
2021/11/10	0	0.00	10	115.50	114.00	-10	5,123	-0.20%
2021/11/08	5	115.50	0	0.00	114.00	5	5,101	0.10%
2021/11/03	2	112.00	0	0.00	112.00	2	5,088	0.04%
2021/10/29	1	112.50	1	112.50	113.00	0	5,063	0.00%
2021/10/28	50	115.40	51	115.88	114.00	-1	5,017	-0.02%
2021/10/27	1	109.00	0	0.00	109.00	1	4,896	0.02%
2021/10/26	0	0.00	2	106.50	106.00	-2	4,881	-0.04%
2021/10/25	2	105.50	0	0.00	105.50	2	4,873	0.04%
2021/10/22	0	0.00	1	105.50	105.50	-1	4,896	-0.02%
2021/10/20	0	0.00	2	108.50	106.50	-2	4,874	-0.04%
2021/10/19	2	108.00	0	0.00	108.00	2	4,845	0.04%
2021/10/18	2	108.50	2	107.00	107.50	0	4,837	0.00%
2021/10/15	1	108.00	1	109.00	110.50	0	4,826	0.00%
2021/10/14	3	112.67	1	115.50	111.50	2	4,733	0.04%
2021/10/13	1	117.50	6	116.33	118.00	-5	4,607	-0.11%
2021/10/12	4	114.50	6	123.00	113.00	-2	4,523	-0.04%
2021/10/08	6	120.92	0	0.00	121.00	6	4,420	0.14%
2021/10/07	4	119.38	4	120.38	123.50	0	4,316	0.00%
2021/10/06	14	126.46	21	126.69	122.00	-7	4,053	-0.17%
2021/10/05	6	119.17	5	117.70	123.50	1	3,406	0.03%
2021/10/04	29	116.60	17	121.00	121.50	12	3,164	0.38%
2021/10/01	23	119.02	11	120.00	113.00	12	2,791	0.43%
2021/09/30	2	114.25	21	114.55	116.50	-19	2,257	-0.84%
2021/09/29	11	107.68	7	108.43	106.00	4	2,115	0.19%
2021/09/28	7	103.43	0	0.00	103.50	7	2,203	0.32%
2021/09/23	0	0.00	0.1	102.50	102.00	-0.1	2,481	0.00%
2021/09/15	1	105.00	0	0.00	104.50	1	2,857	0.03%
2021/09/08	7	104.50	0	0.00	103.00	7	3,798	0.18%
2021/09/02	1	110.00	0	0.00	110.50	1	4,879	0.02%
2021/09/01	0	0.00	5	111.00	111.00	-5	5,140	-0.10%
2021/08/31	0	0.00	13	110.88	112.00	-13	5,146	-0.25%
2021/08/30	0	0.00	1	112.00	112.00	-1	5,221	-0.02%
2021/08/26	5	118.00	1	116.00	115.00	4	5,594	0.07%
2021/08/23	0	110.00	0	0.00	109.50	0	5,800	0.00%
2021/08/19	0	112.00	6	110.00	110.00	-6	5,888	-0.10%
2021/08/18	1	114.50	0	0.00	115.00	1	5,895	0.02%
2021/08/17	0.1	112.70	0	0.00	112.50	0.1	5,908	0.00%
2021/08/12	20	113.75	10	115.00	115.00	10	5,937	0.17%
2021/08/10	1	116.50	0	0.00	115.50	1	6,044	0.02%
2021/08/09	1	119.00	0	0.00	119.50	1	6,130	0.02%
2021/08/04	0	0.00	1	119.50	118.50	-1	6,460	-0.02%
2021/08/03	3	122.50	0	0.00	122.50	3	6,669	0.04%
2021/07/27	3	122.83	0	0.00	121.00	3	7,352	0.04%
2021/07/23	0	0.00	1	128.00	126.50	-1	7,531	-0.01%
2021/07/22	1	126.50	0	0.00	126.50	1	7,517	0.01%
2021/07/21	0	0.00	2	133.00	127.50	-2	7,536	-0.03%
2021/07/20	1	131.50	3	131.17	129.00	-2	7,521	-0.03%
2021/07/16	1	128.00	0	0.00	128.00	1	7,575	0.01%
2021/07/13	1	126.00	0	0.00	126.00	1	7,810	0.01%
2021/07/09	3	129.67	0	0.00	129.00	3	7,879	0.04%
2021/07/08	1	129.00	1	130.50	133.50	0	7,911	0.00%
2021/07/07	2	131.50	0	0.00	130.50	2	7,908	0.03%
2021/07/06	1	133.00	2	135.75	134.00	-1	7,945	-0.01%
2021/07/05	1	136.00	3	139.33	136.00	-2	7,924	-0.03%
2021/07/02	0	0.00	1	132.50	133.50	-1	7,828	-0.01%
2021/07/01	3	130.33	0	0.00	129.50	3	7,797	0.04%
2021/06/30	6	134.00	0.2	135.00	134.00	5.8	7,705	0.08%
2021/06/29	6.2	132.40	0	0.00	131.50	6.2	7,616	0.08%
2021/06/28	1	133.50	5	131.60	131.50	-4	7,515	-0.05%
2021/06/25	1	131.50	5	134.00	131.50	-4	7,436	-0.05%
2021/06/24	0	0.00	2	134.25	134.50	-2	7,399	-0.03%
2021/06/23	1	134.50	0	0.00	134.00	1	7,310	0.01%
2021/06/22	3	140.67	2	140.00	137.50	1	7,170	0.01%
2021/06/21	1	133.00	3	131.50	133.50	-2	6,799	-0.03%
2021/06/18	1	132.50	1	132.50	132.50	0	6,703	0.00%
2021/06/17	2	134.50	2	133.25	132.50	0	6,614	0.00%
2021/06/16	3.1	133.95	12	133.33	132.50	-8.9	6,410	-0.14%
2021/06/15	9	128.67	11	129.82	130.00	-2	6,149	-0.03%
2021/06/11	9	127.28	10.1	126.55	124.50	-1.1	5,929	-0.02%
2021/06/10	7	121.79	14	122.32	121.50	-7	5,562	-0.13%
2021/06/09	4	120.00	13.1	119.97	123.50	-9.1	5,306	-0.17%
2021/06/08	1	113.00	0	0.00	112.50	1	5,065	0.02%
2021/06/07	2.1	114.46	5	116.00	111.50	-3	5,059	-0.06%
2021/06/04	9	124.61	5	121.10	116.00	4	4,986	0.08%
2021/06/02	0	0.00	2	114.75	115.00	-2	4,624	-0.04%
2021/05/31	0	0.00	3	112.33	110.50	-3	4,564	-0.07%
2021/05/28	0	0.00	1	106.50	106.00	-1	4,450	-0.02%
2021/05/25	3	104.17	0	0.00	103.50	3	4,499	0.07%
2021/05/24	0.1	103.00	0	0.00	103.50	0.1	4,519	0.00%
2021/05/21	1	102.00	2	102.75	104.00	-1	4,565	-0.02%
2021/05/20	0	0.00	2	102.00	101.50	-2	4,619	-0.04%
2021/05/18	1	104.50	0	0.00	104.50	1	4,604	0.02%
2021/05/17	1	99.90	0	0.00	95.50	1	4,577	0.02%
2021/05/14	3	106.00	2	106.00	106.00	1	4,465	0.02%
2021/05/13	1	108.50	4	108.50	106.00	-3	4,390	-0.07%
2021/05/11	7	120.79	5	120.40	116.00	2	4,090	0.05%
2021/05/10	5	124.50	27	123.54	122.50	-22	3,867	-0.57%
2021/05/07	12	116.83	3	118.00	116.50	9	3,558	0.25%
2021/05/06	0	111.50	1	115.00	119.00	-1	3,469	-0.03%
2021/05/04	2	106.75	2	107.50	106.50	0	3,356	0.00%
2021/05/03	5	116.40	1	116.50	112.00	4	3,386	0.12%
2021/04/28	0	0.00	4	112.50	113.50	-4	3,255	-0.12%
2021/04/27	0	0.00	1	115.00	114.00	-1	3,268	-0.03%
2021/04/26	0	0.00	6	114.50	115.00	-6	3,267	-0.18%
2021/04/23	7	112.00	0	0.00	112.00	7	3,305	0.21%
2021/04/22	6	112.33	10	113.50	112.00	-4	3,332	-0.12%
2021/04/21	0	0.00	3	117.00	116.50	-3	3,284	-0.09%
2021/04/20	4	117.00	3	117.00	117.50	1	3,261	0.03%
2021/04/19	6	118.92	6	118.67	119.00	0	3,242	0.00%
2021/04/16	0	0.00	1	115.00	114.00	-1	3,150	-0.03%
2021/04/15	0	0.00	2	114.00	112.00	-2	3,155	-0.06%
2021/04/14	1	107.50	1	112.50	110.50	0	3,196	0.00%
2021/04/13	0	0.00	1	112.50	110.50	-1	3,157	-0.03%
2021/04/12	0	0.00	2	111.25	112.00	-2	3,162	-0.06%
2021/04/08	0	0.00	1	110.00	110.50	-1	3,123	-0.03%
2021/04/07	3	108.17	1	108.00	108.00	2	3,132	0.06%
2021/03/31	0	0.00	2	107.50	106.00	-2	3,224	-0.06%
2021/03/30	3	106.33	0	0.00	108.50	3	3,245	0.09%
2021/03/29	1	105.00	0	0.00	105.50	1	3,277	0.03%
2021/03/25	1	105.50	1	104.50	105.00	0	3,485	0.00%
2021/03/18	1	113.50	1	115.00	113.50	0	3,700	0.00%
2021/03/17	2	113.25	3	113.00	114.00	-1	3,728	-0.03%
2021/03/16	0	113.50	1	112.50	112.00	-1	3,793	-0.03%
2021/03/12	0	0.00	1	112.00	112.00	-1	3,859	-0.03%
2021/03/11	0	0.00	2	113.50	113.50	-2	3,876	-0.05%
2021/03/10	0	0.00	1	112.00	113.50	-1	3,905	-0.03%
2021/03/05	1.4	112.71	0	0.00	112.00	1.4	4,015	0.03%
2021/03/04	0.6	116.03	0	0.00	113.00	0.6	4,113	0.01%
2021/03/03	5.1	113.40	0	0.00	114.00	5.1	4,160	0.12%
2021/03/02	1	115.50	1	113.50	113.50	0	4,227	0.00%
2021/02/26	3	118.17	12	120.83	114.00	-9	4,366	-0.21%
2021/02/24	0.1	114.00	0	0.00	114.00	0.1	4,359	0.00%
2021/02/23	5	115.50	0	0.00	115.50	5	4,389	0.11%
2021/02/22	2	115.00	3	113.33	115.00	-1	4,366	-0.02%
2021/02/18	2	110.00	3	111.00	109.50	-1	4,362	-0.02%
2021/02/17	0	0.00	11	107.50	108.00	-11	4,402	-0.25%
2021/02/05	6	103.67	0	0.00	103.50	6	4,388	0.14%
2021/02/04	0	0.00	1	102.50	105.00	-1	4,417	-0.02%
2021/02/03	0	0.00	1	102.50	102.00	-1	4,432	-0.02%
2021/02/02	0	0.00	1	103.50	103.00	-1	4,487	-0.02%
2021/02/01	1	103.50	0	0.00	104.00	1	4,622	0.02%
2021/01/29	11	101.64	0	0.00	100.50	11	4,630	0.24%
2021/01/28	5	104.50	1	104.00	104.00	4	4,753	0.08%
2021/01/26	1	107.50	11	108.00	109.00	-10	4,830	-0.21%
2021/01/25	7	110.50	16	109.31	110.50	-9	4,821	-0.19%
2021/01/22	1	104.00	0	0.00	105.00	1	4,748	0.02%
2021/01/21	0	0.00	1	100.00	100.50	-1	4,716	-0.02%
2021/01/20	1	100.50	0	0.00	100.00	1	4,804	0.02%
2021/01/19	3	101.00	0	0.00	103.00	3	4,809	0.06%
2021/01/18	0	0.00	1	99.40	102.50	-1	4,802	-0.02%
2021/01/15	1	101.50	1	102.50	100.50	0	4,794	0.00%
2021/01/14	1	103.00	3	104.50	103.50	-2	4,842	-0.04%
2021/01/13	2	102.75	0	0.00	102.50	2	4,830	0.04%
2021/01/12	2	103.00	1	105.00	101.50	1	4,904	0.02%
2021/01/11	2	105.50	0	0.00	106.00	2	4,880	0.04%
2021/01/08	5	109.20	1	108.50	109.00	4	4,914	0.08%
2021/01/07	8	110.75	6	111.42	113.50	2	4,952	0.04%
2021/01/06	0	0.00	2	108.50	106.50	-2	5,136	-0.04%
2021/01/05	4	110.00	10	110.50	110.00	-6	5,662	-0.11%
2021/01/04	4	106.88	0	0.00	109.50	4	5,885	0.07%
2020/12/30	2	107.50	2	109.00	109.00	0	6,274	0.00%
2020/12/29	13	109.27	1	108.50	109.00	12	6,638	0.18%
2020/12/28	1	110.00	1	110.00	110.00	0	6,673	0.00%
2020/12/24	2	114.25	25.9	113.02	113.00	-23.9	6,845	-0.35%
2020/12/22	5	119.20	14	117.75	113.50	-9	7,963	-0.11%
2020/12/18	2	113.75	10	114.50	112.00	-8	8,037	-0.10%
2020/12/17	10	110.50	0	0.00	110.50	10	8,124	0.12%
2020/12/16	2	114.00	0	0.00	114.00	2	8,311	0.02%
2020/12/15	2	115.00	1	113.00	111.50	1	8,619	0.01%
2020/12/14	2	118.00	9	117.83	116.50	-7	8,628	-0.08%
2020/12/11	1	121.00	0	0.00	120.00	1	8,708	0.01%
2020/12/10	1	122.00	0	0.00	121.50	1	8,802	0.01%
2020/12/09	1	121.50	0	0.00	122.00	1	9,052	0.01%
2020/12/08	2	121.75	0	0.00	121.50	2	9,665	0.02%
2020/12/07	10	122.50	10	122.00	122.50	0	9,957	0.00%
2020/12/04	1	124.00	10	126.50	124.00	-9	10,280	-0.09%
2020/12/01	1	128.50	0	0.00	128.50	1	11,168	0.01%
2020/11/30	5	131.90	6	132.92	130.50	-1	11,330	-0.01%
2020/11/27	2	128.50	1	129.00	129.00	1	11,394	0.01%
2020/11/26	2	127.00	3	127.83	127.00	-1	11,696	-0.01%
2020/11/25	6	124.17	34	124.26	125.50	-28	12,113	-0.23%
2020/11/24	11	120.27	1	119.50	120.00	10	12,092	0.08%
2020/11/23	2	121.75	2	122.00	122.00	0	12,418	0.00%
2020/11/20	9	122.61	0	0.00	123.50	9	12,613	0.07%
2020/11/19	1	126.50	0	0.00	126.00	1	12,815	0.01%
2020/11/18	2	125.50	0	0.00	124.50	2	13,059	0.02%
2020/11/17	0	0.00	7	124.93	124.00	-7	13,204	-0.05%
2020/11/16	3	126.17	0	0.00	125.50	3	13,334	0.02%
2020/11/12	30.1	129.01	0	0.00	128.50	30.1	13,825	0.22%
2020/11/10	1.1	134.33	2	131.75	130.50	-1	13,956	-0.01%
2020/11/09	1	135.00	1	133.50	134.00	0	14,046	0.00%
2020/11/04	1	133.00	0	0.00	129.50	1	14,447	0.01%
2020/11/03	0	0.00	4	131.88	131.50	-4	14,817	-0.03%
2020/11/02	2	128.75	0	0.00	127.50	2	14,818	0.01%
2020/10/30	3	134.17	0	0.00	130.00	3	14,818	0.02%
2020/10/29	0.1	132.50	0	0.00	132.00	0.1	14,959	0.00%
2020/10/28	2	134.75	14	135.07	133.50	-12	14,980	-0.08%
2020/10/27	12	131.67	2	131.00	132.00	10	14,965	0.07%
2020/10/26	1	131.00	1	132.00	130.00	0	15,370	0.00%
2020/10/23	0.1	132.50	0	0.00	132.00	0.1	15,697	0.00%
2020/10/22	0.1	131.00	1	129.00	131.00	-0.9	15,679	-0.01%
2020/10/21	3.1	133.45	1	133.50	132.00	2.1	15,659	0.01%
2020/10/20	5	132.00	0	0.00	132.50	5	15,711	0.03%
2020/10/19	1	135.00	1	134.00	135.00	0	15,682	0.00%
2020/10/16	6	137.50	8	137.00	134.50	-2	15,822	-0.01%
2020/10/15	2.1	140.62	1	141.50	138.00	1.1	15,821	0.01%
2020/10/14	7	141.86	10	142.65	141.50	-3	15,766	-0.02%
2020/10/13	15.1	141.06	17	142.32	139.50	-1.9	15,613	-0.01%
2020/10/12	4	136.38	4	137.88	139.00	0	15,189	0.00%
2020/10/08	4	137.00	1	135.00	135.00	3	15,200	0.02%
2020/10/07	23	138.28	5	136.80	135.50	18	15,128	0.12%
2020/10/06	11	137.23	27	137.50	138.00	-16	14,831	-0.11%
2020/10/05	2	128.25	3	129.17	130.00	-1	14,654	-0.01%
2020/09/30	3	125.00	0	0.00	128.00	3	14,650	0.02%
2020/09/29	2	125.00	0	0.00	125.00	2	14,619	0.01%
2020/09/28	3	125.33	3	123.67	124.00	0	14,564	0.00%
2020/09/25	27	131.57	18	127.47	123.50	9	14,299	0.06%
2020/09/24	3	131.67	7	132.07	131.00	-4	13,382	-0.03%
2020/09/23	6	131.83	6	132.00	133.00	0	13,238	0.00%
2020/09/22	1	130.50	0	0.00	130.00	1	13,125	0.01%
2020/09/21	6	134.75	6	135.67	132.00	0	13,008	0.00%
2020/09/18	3	133.17	24	135.00	135.00	-21	12,802	-0.16%
2020/09/17	21	129.57	2	130.25	129.00	19	12,474	0.15%
2020/09/16	2	131.00	2	129.75	132.00	0	12,394	0.00%
2020/09/15	1	129.50	0	0.00	129.50	1	12,266	0.01%
2020/09/14	7	129.07	5	128.40	129.00	2	12,154	0.02%
2020/09/11	6	136.83	5	135.70	130.50	1	11,857	0.01%
2020/09/10	4	132.63	3	133.17	133.50	1	11,230	0.01%
2020/09/09	6	130.83	20	131.55	134.00	-14	10,947	-0.13%
2020/09/08	14	127.00	3	128.50	127.00	11	10,630	0.10%
2020/09/07	6	132.75	29	134.47	132.50	-23	10,371	-0.22%
2020/09/04	3	125.00	10	124.00	124.00	-7	9,944	-0.07%
2020/09/03	3	124.83	7	124.86	124.50	-4	9,887	-0.04%
2020/09/02	10	122.80	12	122.79	123.50	-2	9,735	-0.02%
2020/09/01	25	122.50	6.5	122.46	120.00	18.5	9,670	0.19%
2020/08/31	13	121.62	9	121.33	123.00	4	9,339	0.04%
2020/08/28	2	115.25	14	112.96	113.50	-12	8,874	-0.14%
2020/08/27	21	116.31	12	116.21	113.50	9	8,776	0.10%
2020/08/26	8	110.13	8	111.44	113.50	0	8,455	0.00%
2020/08/25	13	110.65	4	110.25	108.00	9	8,298	0.11%
2020/08/24	11.5	105.98	11	106.27	108.00	0.5	8,316	0.01%
2020/08/21	14	100.93	5	101.90	102.50	9	8,429	0.11%
2020/08/20	3	101.83	25	99.46	99.00	-22	8,356	-0.26%
2020/08/19	6	105.58	4	107.50	105.50	2	8,192	0.02%
2020/08/18	19	105.13	26	104.54	105.00	-7	8,084	-0.09%
2020/08/17	1	99.90	2	100.45	101.00	-1	7,657	-0.01%
2020/08/14	12	100.81	5	99.66	98.50	7	7,612	0.09%
2020/08/13	12	100.02	21	97.79	99.40	-9	7,588	-0.12%
2020/08/12	2	99.25	1	98.50	98.20	1	7,538	0.01%
2020/08/11	7	100.74	10	100.01	99.10	-3	7,552	-0.04%
2020/08/10	18	100.25	3	101.50	98.40	15	7,429	0.20%
2020/08/07	22	97.98	29	97.61	100.00	-7	7,137	-0.10%
2020/08/05	0	0.00	3	93.40	93.60	-3	6,815	-0.04%
2020/08/04	2	95.85	2	94.35	94.00	0	6,837	0.00%
2020/08/03	1	92.50	4	92.63	93.00	-3	6,713	-0.04%
2020/07/31	0	0.00	3	92.90	92.20	-3	6,772	-0.04%
2020/07/30	6	94.92	5	94.82	93.50	1	7,089	0.01%
2020/07/29	0	0.00	5	93.10	92.80	-5	7,121	-0.07%
2020/07/28	0	0.00	1	88.80	87.60	-1	6,862	-0.01%
2020/07/24	0	0.00	2	88.50	87.70	-2	6,840	-0.03%
2020/07/22	8	89.43	0.1	88.70	88.40	7.9	6,770	0.12%
2020/07/21	0	0.00	1	88.70	89.10	-1	6,617	-0.02%
2020/07/20	13	87.51	10	88.06	87.90	3	6,546	0.05%
2020/07/17	2	88.20	1	88.70	86.60	1	6,502	0.02%
2020/07/16	5	87.40	0	0.00	88.00	5	6,434	0.08%
2020/07/15	2	86.45	0	0.00	85.50	2	6,338	0.03%
2020/07/13	1	85.70	2	84.60	84.50	-1	6,103	-0.02%
2020/07/10	24	87.58	32	86.03	85.20	-8	6,061	-0.13%
2020/07/09	0	0.00	1	84.80	83.70	-1	5,844	-0.02%
2020/07/07	16	82.60	0	0.00	81.50	16	5,885	0.27%
2020/07/03	1	84.90	0	0.00	84.80	1	5,902	0.02%
2020/07/02	10	85.30	0	0.00	84.70	10	5,995	0.17%
2020/06/30	1	84.00	31	83.30	83.80	-30	6,148	-0.49%
2020/06/29	0.1	85.40	0	0.00	85.00	0.1	6,218	0.00%
2020/06/23	5	86.10	0	0.00	86.00	5	6,294	0.08%
2020/06/22	0	0.00	1	87.30	87.10	-1	6,343	-0.02%
2020/06/19	1	87.00	0	0.00	86.80	1	6,422	0.02%
2020/06/11	2	89.35	5	89.70	87.40	-3	7,441	-0.04%
2020/06/10	1	91.00	0	0.00	91.00	1	7,668	0.01%
2020/06/09	1	92.40	0	0.00	91.70	1	8,053	0.01%
2020/06/05	0	0.00	1	90.50	91.40	-1	8,337	-0.01%
2020/06/02	1	89.40	0	0.00	88.90	1	8,813	0.01%
2020/05/28	0	0.00	1	91.60	91.80	-1	8,599	-0.01%
2020/05/27	0	0.00	3	87.07	87.50	-3	8,429	-0.04%
2020/05/26	6	87.00	0	0.00	86.40	6	8,592	0.07%
2020/05/21	1	85.20	1	85.60	85.60	0	8,736	0.00%
2020/05/19	3	88.87	3	87.20	86.50	0	8,637	0.00%
2020/05/18	0	0.00	6	86.77	87.70	-6	8,557	-0.07%
2020/05/15	4	83.98	0	0.00	83.20	4	8,482	0.05%
2020/05/14	4	86.60	3	88.10	84.20	1	8,460	0.01%
2020/05/13	7	86.83	7	86.20	85.90	0	8,343	0.00%
2020/05/11	2	88.25	0	0.00	88.10	2	8,179	0.02%
2020/05/07	1	90.30	5	89.80	90.00	-4	8,072	-0.05%
2020/05/06	7	89.69	0	0.00	88.50	7	7,962	0.09%
2020/05/05	1	85.40	33	88.71	91.30	-32	7,567	-0.42%
2020/05/04	2	84.20	0	0.00	83.00	2	7,113	0.03%
2020/04/30	0	0.00	3	83.80	83.80	-3	7,022	-0.04%
2020/04/24	0	0.00	2	79.40	78.60	-2	6,939	-0.03%
2020/04/22	1	81.30	0	0.00	81.50	1	6,872	0.01%
2020/04/21	1	81.70	0	0.00	80.90	1	6,863	0.01%
2020/04/17	1	81.90	3	84.10	81.80	-2	6,954	-0.03%
2020/04/15	1	82.30	0	0.00	82.80	1	6,954	0.01%
2020/04/14	1	82.20	0	0.00	82.20	1	6,966	0.01%
2020/04/13	3	82.37	2	83.35	82.00	1	6,959	0.01%
2020/04/10	1	84.20	0	0.00	84.50	1	6,854	0.01%
2020/04/09	3	83.67	5	83.94	81.30	-2	6,781	-0.03%
2020/04/08	2	82.95	2	83.15	84.30	0	6,713	0.00%
2020/04/07	3	83.07	1	82.80	83.00	2	6,658	0.03%
2020/04/06	1	81.10	0	0.00	81.80	1	6,569	0.02%
2020/04/01	5	77.36	4	78.02	78.90	1	6,473	0.02%
2020/03/31	3	76.70	3	77.17	77.70	0	6,388	0.00%
2020/03/30	6	75.40	0	0.00	74.10	6	6,324	0.09%
2020/03/27	1	75.80	3	76.03	75.60	-2	6,358	-0.03%
2020/03/26	1	76.30	1	76.60	75.80	0	6,378	0.00%
2020/03/25	0	0.00	2	76.75	75.30	-2	6,323	-0.03%
2020/03/24	5	74.96	1	75.50	74.60	4	6,241	0.06%
2020/03/23	0	0.00	1	69.50	72.50	-1	6,196	-0.02%
2020/03/20	2	74.35	3	74.63	73.00	-1	6,100	-0.02%
2020/03/19	16	73.92	11	73.87	71.60	5	5,881	0.09%
2020/03/18	2	79.25	5	80.00	79.50	-3	5,633	-0.05%
2020/03/17	10	80.91	6	83.45	78.60	4	5,468	0.07%
2020/03/16	6	85.35	9	85.01	83.60	-3	5,091	-0.06%
2020/03/13	14	81.89	19	81.25	84.40	-5	4,749	-0.11%
2020/03/12	4	79.45	5	81.40	81.00	-1	4,251	-0.02%
2020/03/11	304	83.67	14	83.98	83.00	290	4,036	7.18%	大買/鉅額交易
2020/03/10	1	78.20	5	81.54	83.30	-4	3,777	-0.11%
2020/03/09	0	0.00	6	80.77	78.60	-6	3,560	-0.17%
2020/03/06	6	78.78	8	78.91	78.70	-2	3,313	-0.06%
2020/03/05	2	77.60	0	0.00	77.50	2	3,167	0.06%
2020/03/04	1	78.30	0	0.00	75.90	1	3,118	0.03%
2020/03/03	4	78.70	8	78.55	78.10	-4	3,053	-0.13%
2020/03/02	3	77.90	13	77.67	79.00	-10	2,907	-0.34%
2020/02/27	8	76.49	12	76.70	73.60	-4	2,709	-0.15%
2020/02/26	15	76.05	8	76.01	77.00	7	2,456	0.28%
2020/02/25	1	73.20	0	0.00	73.40	1	2,230	0.04%
2020/02/20	0	0.00	20	72.60	72.60	-20	2,157	-0.93%
2020/02/19	54	72.92	18	72.20	72.30	36	2,161	1.67%
2020/02/18	0	0.00	1	72.70	71.80	-1	2,151	-0.05%
2020/02/17	6	71.75	13	72.10	72.30	-7	2,152	-0.33%
2020/02/14	0	0.00	20	68.97	69.50	-20	2,097	-0.95%
2020/02/12	0	0.00	10	69.00	68.70	-10	2,164	-0.46%
2020/02/07	0	0.00	10	67.50	67.40	-10	2,334	-0.43%
2020/01/20	3	71.90	10	71.90	71.80	-7	2,529	-0.28%
2020/01/14	0	0.00	3	72.10	72.30	-3	2,602	-0.12%
2020/01/13	3	73.30	4	73.08	72.50	-1	2,575	-0.04%
2020/01/10	16	70.17	7	69.87	70.10	9	2,429	0.37%
2020/01/07	10	71.00	0	0.00	70.30	10	2,375	0.42%
2020/01/06	0	0.00	2	71.20	71.10	-2	2,437	-0.08%
2020/01/03	1	71.70	0	0.00	71.40	1	2,505	0.04%
2020/01/02	0	0.00	2	72.90	72.60	-2	2,547	-0.08%
2019/12/31	2	72.40	2	72.20	72.20	0	2,540	0.00%
2019/12/30	21	72.80	0	0.00	72.30	21	2,545	0.83%
2019/12/26	3	72.50	0	0.00	72.10	3	2,562	0.12%
2019/12/25	4	73.98	1	72.60	72.60	3	2,559	0.12%
2019/12/24	12	76.38	8	74.88	75.00	4	2,531	0.16%
2019/12/23	6	74.88	14	74.68	75.80	-8	2,496	-0.32%
2019/12/20	0	0.00	1	73.70	73.20	-1	2,407	-0.04%
2019/12/19	2	73.30	1	72.70	72.70	1	2,446	0.04%
2019/12/18	5	72.70	0	0.00	73.20	5	2,448	0.20%
2019/12/17	0	0.00	2	72.20	72.00	-2	2,433	-0.08%
2019/12/16	1	72.50	0	0.00	72.00	1	2,484	0.04%
2019/12/13	2	72.70	3	72.40	72.10	-1	2,561	-0.04%
2019/12/11	1	71.10	0	0.00	71.20	1	2,681	0.04%
2019/12/10	2	71.90	1	72.30	71.80	1	2,719	0.04%
2019/12/09	1	71.00	0	0.00	70.70	1	2,763	0.04%
2019/12/03	2	71.80	2	71.70	71.50	0	2,916	0.00%
2019/11/27	0	0.00	1	73.20	73.10	-1	3,066	-0.03%
2019/11/26	1	73.10	2	73.20	73.80	-1	3,088	-0.03%
2019/11/22	2	72.40	2	72.20	71.80	0	3,144	0.00%
2019/11/21	1	71.90	3	72.10	71.90	-2	3,146	-0.06%
2019/11/20	0	0.00	2	71.90	71.70	-2	3,176	-0.06%
2019/11/19	0	0.00	1	72.30	72.30	-1	3,214	-0.03%
2019/11/18	4	72.35	0	0.00	72.10	4	3,221	0.12%
2019/11/15	1	73.30	8	72.90	72.80	-7	3,217	-0.22%
2019/11/14	12	72.86	0	0.00	72.50	12	3,203	0.37%
2019/11/13	1	74.50	5	74.52	74.20	-4	3,175	-0.13%
2019/11/12	0	0.00	3	75.00	74.60	-3	3,174	-0.09%
2019/11/11	3	73.00	2	73.15	73.00	1	3,136	0.03%
2019/11/08	0	0.00	3	75.70	75.60	-3	3,100	-0.10%
2019/11/07	1	75.80	1	76.50	76.30	0	3,072	0.00%
2019/11/06	17	76.59	6	75.80	75.20	11	3,027	0.36%
2019/11/05	4	75.65	7	76.69	75.00	-3	2,937	-0.10%
2019/11/04	2	73.50	4	73.00	73.10	-2	2,784	-0.07%
2019/11/01	1	72.70	3	71.33	72.80	-2	2,777	-0.07%
2019/10/31	4	72.00	1	71.30	71.30	3	2,826	0.11%
2019/10/30	6	72.40	3	72.77	72.40	3	2,853	0.11%
2019/10/28	0	0.00	0.1	72.40	72.00	-0.1	2,938	0.00%
2019/10/25	1	74.20	0	0.00	71.50	1	3,007	0.03%
2019/10/24	0	0.00	0.5	74.00	73.80	-0.5	3,101	-0.01%
2019/10/23	0	0.00	1	73.60	73.50	-1	3,136	-0.03%
2019/10/22	1	74.70	0	0.00	74.70	1	3,198	0.03%
2019/10/21	2	74.60	0	0.00	74.40	2	3,257	0.06%
2019/10/18	2	75.40	0	0.00	75.10	2	3,344	0.06%
2019/10/17	4	75.05	3	75.20	75.20	1	3,452	0.03%
2019/10/16	2	76.05	2	76.70	75.30	0	3,670	0.00%
2019/10/15	7	77.89	1	76.20	76.00	6	4,065	0.15%
2019/10/14	10	78.48	18	78.03	77.60	-8	4,178	-0.19%
2019/10/09	0	0.00	1	77.10	77.40	-1	4,093	-0.02%
2019/10/08	2	77.10	13	77.29	76.20	-11	4,021	-0.27%
2019/10/07	0	0.00	2	74.85	75.10	-2	3,963	-0.05%
2019/10/03	0	0.00	1	75.60	74.60	-1	4,037	-0.02%
2019/10/02	1	76.20	3	76.57	75.30	-2	4,017	-0.05%
2019/10/01	2	74.10	0	0.00	75.30	2	4,009	0.05%
2019/09/27	0	0.00	1	74.20	73.90	-1	4,033	-0.02%
2019/09/26	11	76.29	4	77.18	75.30	7	4,005	0.17%
2019/09/25	0	0.00	1	76.70	76.80	-1	3,976	-0.03%
2019/09/24	0	0.00	1	77.50	77.00	-1	3,966	-0.03%
2019/09/20	1	76.40	2	75.80	75.80	-1	3,914	-0.03%
2019/09/19	2	77.00	1	76.70	76.30	1	3,899	0.03%
2019/09/18	4	78.08	3	78.57	77.70	1	3,860	0.03%
2019/09/17	20	77.39	1	77.30	77.30	19	3,835	0.50%
2019/09/16	13	78.97	6	78.70	77.50	7	3,934	0.18%
2019/09/12	4	77.03	6	77.02	76.80	-2	3,825	-0.05%
2019/09/11	21	76.04	7	76.53	76.60	14	3,803	0.37%
2019/09/10	2	75.35	0	0.00	74.80	2	3,744	0.05%
2019/09/09	2	76.05	1	75.20	75.20	1	3,710	0.03%
2019/09/06	4	75.75	4	75.85	76.00	0	3,696	0.00%
2019/09/05	0	0.00	4	74.18	74.20	-4	3,689	-0.11%
2019/09/04	5	75.18	4	74.77	74.90	1	3,762	0.03%
2019/09/03	6	74.55	6	72.93	74.10	0	3,726	0.00%
2019/09/02	6	70.40	2	69.65	71.60	4	3,675	0.11%
2019/08/29	0	0.00	59	68.74	69.10	-59	3,896	-1.51%
2019/08/28	0	0.00	720	69.38	68.00	-720	3,922	-18.36%	大賣/鉅額交易
2019/08/27	1	70.00	0	0.00	70.00	1	3,929	0.03%
2019/08/23	2	71.40	0	0.00	71.50	2	3,993	0.05%
2019/08/22	0	0.00	94	71.85	71.30	-94	3,966	-2.37%
2019/08/19	0	0.00	10	73.19	72.90	-10	3,923	-0.25%
2019/08/16	0	0.00	1	73.30	73.50	-1	3,934	-0.03%
2019/08/14	3	73.33	2	72.60	72.60	1	3,974	0.03%
2019/08/07	0	0.00	1	72.50	72.10	-1	4,098	-0.02%
2019/07/31	2	76.50	1	76.50	76.60	1	4,034	0.02%
2019/07/30	1	76.90	0	0.00	75.80	1	4,001	0.02%
2019/07/29	4	81.05	5	81.82	79.90	-1	3,882	-0.03%
2019/07/26	17	81.43	15	81.93	81.60	2	3,842	0.05%
2019/07/25	3	80.90	4	79.90	79.80	-1	3,739	-0.03%
2019/07/24	6	80.85	20	81.20	79.80	-14	3,714	-0.38%
2019/07/23	1	79.10	3	79.03	79.00	-2	3,639	-0.05%
2019/07/22	2	80.50	1	79.30	78.80	1	3,615	0.03%
2019/07/19	3	78.10	13	78.92	79.20	-10	3,610	-0.28%
2019/07/18	2	79.30	6	79.05	76.80	-4	3,515	-0.11%
2019/07/17	1,211	78.24	29	76.49	78.10	1,182	3,303	35.78%	大買/鉅額交易
2019/07/16	4	72.60	8	72.96	74.00	-4	2,902	-0.14%
2019/07/12	5	69.78	0	0.00	69.60	5	2,834	0.18%
2019/07/11	1	70.80	0	0.00	69.80	1	2,876	0.03%
2019/07/09	10	71.10	3	70.80	70.50	7	2,869	0.24%
2019/07/01	0	0.00	10	65.10	65.10	-10	2,891	-0.35%
2019/06/21	1	68.10	2	67.50	66.90	-1	2,962	-0.03%
2019/06/14	1	70.00	0	0.00	69.60	1	3,334	0.03%
2019/06/13	0	0.00	1	69.50	69.60	-1	3,325	-0.03%
2019/06/12	1	71.30	0	0.00	70.00	1	3,290	0.03%
2019/06/06	0	0.00	2	68.10	68.70	-2	3,137	-0.06%
2019/06/05	12	68.74	6	68.85	68.60	6	3,078	0.19%
2019/06/04	1	66.40	1	64.20	66.00	0	2,931	0.00%
2019/06/03	1	65.90	0	0.00	64.10	1	2,900	0.03%
2019/05/31	2	65.40	2	65.40	65.40	0	2,850	0.00%
2019/05/23	1	63.60	1	62.80	63.10	0	2,807	0.00%
2019/05/22	0	0.00	1	63.30	62.40	-1	2,851	-0.04%
2019/05/21	1	64.60	2	63.10	63.10	-1	2,864	-0.03%
2019/05/20	10	65.04	23	64.91	64.40	-13	2,977	-0.44%
2019/05/14	4	58.55	7	57.69	60.40	-3	2,978	-0.10%
2019/05/13	3	60.30	8	59.63	59.00	-5	3,060	-0.16%
2019/05/09	1	62.60	1	63.00	62.00	0	3,214	0.00%
2019/05/07	1	63.50	1	63.70	63.70	0	3,348	0.00%
2019/05/02	5	64.00	0	0.00	62.40	5	4,045	0.12%
2019/04/26	21	63.01	0	0.00	62.40	21	4,083	0.51%
2019/04/25	0	0.00	4	65.50	64.60	-4	4,066	-0.10%
2019/04/24	5	69.48	4	69.18	68.40	1	4,033	0.02%
2019/04/19	10	68.20	0	0.00	68.20	10	4,055	0.25%
2019/04/18	1	70.40	0	0.00	70.00	1	4,143	0.02%
2019/04/17	11	69.64	3	69.87	69.40	8	4,083	0.20%
2019/04/16	0	0.00	1	71.90	71.90	-1	4,072	-0.02%
2019/04/15	2	72.10	2	72.05	72.50	0	4,159	0.00%
2019/04/12	20	71.70	0	0.00	71.90	20	4,313	0.46%
2019/04/11	5	75.76	0	0.00	74.00	5	4,398	0.11%
2019/04/03	2	74.30	0	0.00	73.70	2	4,517	0.04%
2019/04/01	0	0.00	10	72.40	71.70	-10	4,815	-0.21%
2019/03/29	33	73.79	3	73.40	74.00	30	4,907	0.61%
2019/03/27	0	0.00	1	73.30	72.80	-1	4,948	-0.02%
2019/03/26	1	74.80	1	73.80	73.80	0	5,053	0.00%
2019/03/25	1	74.60	1	75.10	74.00	0	5,074	0.00%
2019/03/22	1	75.00	2	75.90	76.30	-1	5,057	-0.02%
2019/03/21	0	0.00	2	77.55	74.20	-2	5,039	-0.04%
2019/03/20	21	75.30	10	75.84	75.80	11	4,979	0.22%
2019/03/19	3	71.50	3	72.00	72.50	0	4,803	0.00%
2019/03/15	1	69.30	1	68.70	69.00	0	4,770	0.00%
2019/03/14	2	69.65	2	69.15	68.20	0	4,799	0.00%
2019/03/11	1	69.50	1	69.00	69.00	0	5,007	0.00%
2019/03/08	3	67.90	3	68.83	69.40	0	5,068	0.00%
2019/03/07	0	0.00	7	67.40	67.30	-7	5,365	-0.13%
2019/03/05	1	68.80	1	69.20	68.90	0	5,601	0.00%
2019/03/04	1	70.00	1	69.30	69.10	0	5,658	0.00%
2019/02/27	0	0.00	1	68.50	69.40	-1	5,910	-0.02%
2019/02/26	1	70.50	0	0.00	69.20	1	6,016	0.02%
2019/02/25	1	70.10	2	70.20	70.40	-1	6,074	-0.02%
2019/02/21	8	72.18	1	71.00	71.00	7	6,109	0.11%
2019/02/20	1	70.40	0	0.00	70.10	1	6,103	0.02%
2019/02/19	0	0.00	2	71.60	70.10	-2	6,159	-0.03%
2019/02/15	1	69.20	2	68.80	68.20	-1	6,632	-0.02%
2019/02/12	1	70.30	1	71.10	70.00	0	6,721	0.00%
2019/02/11	1	69.50	0	0.00	69.90	1	6,675	0.01%
2019/01/30	0	0.00	3	67.67	65.80	-3	6,692	-0.04%
2019/01/29	0	0.00	2	66.10	66.90	-2	6,755	-0.03%
2019/01/28	1	67.00	1	66.60	66.30	0	6,809	0.00%
2019/01/25	5	65.18	8	64.74	64.40	-3	6,929	-0.04%
2019/01/24	18	64.11	35	64.86	65.60	-17	6,718	-0.25%
2019/01/23	2	59.50	3	59.17	60.00	-1	6,490	-0.02%
2019/01/21	0	0.00	2	54.80	55.20	-2	6,652	-0.03%
2019/01/17	2	57.85	1	56.60	56.60	1	6,808	0.01%
2019/01/16	0	0.00	11	57.86	57.80	-11	6,925	-0.16%
2019/01/11	0	0.00	2	54.85	54.60	-2	7,486	-0.03%
2019/01/10	3	55.57	1	55.10	55.10	2	7,773	0.03%
2019/01/09	3	53.20	3	53.13	53.00	0	7,830	0.00%
2019/01/08	10	52.55	0	0.00	52.50	10	7,968	0.13%
2019/01/07	2	52.60	2	52.90	52.80	0	8,129	0.00%
2019/01/04	2	53.85	0	0.00	52.50	2	8,277	0.02%
2019/01/03	1	57.00	6	57.47	58.30	-5	8,492	-0.06%
2019/01/02	20	61.60	0	0.00	61.10	20	8,680	0.23%
2018/12/28	7	66.50	32	66.34	65.00	-25	8,801	-0.28%
2018/12/26	5	63.20	0	0.00	63.20	5	9,370	0.05%
2018/12/25	1	65.90	3	65.33	65.00	-2	9,769	-0.02%
2018/12/24	31	68.09	28	68.44	67.10	3	10,018	0.03%
2018/12/22	8	63.51	1	65.00	65.00	7	10,207	0.07%
2018/12/20	10	59.60	0	0.00	59.00	10	10,960	0.09%
2018/12/19	3	60.90	3	60.77	60.50	0	11,468	0.00%
2018/12/18	10	61.00	1	61.40	61.00	9	11,953	0.08%
2018/12/14	3	63.23	2	63.20	63.20	1	12,465	0.01%
2018/12/13	0	0.00	1	66.80	65.00	-1	12,579	-0.01%
2018/12/10	26	64.50	0	0.00	64.30	26	13,465	0.19%
2018/12/07	0	0.00	5	64.40	64.40	-5	13,711	-0.04%
2018/12/06	0	0.00	5	66.44	64.80	-5	14,114	-0.04%
2018/12/05	4	68.20	3	66.00	66.90	1	14,250	0.01%
2018/12/04	2	69.35	1	69.20	69.20	1	14,513	0.01%
2018/12/03	1	68.80	28	68.90	68.30	-27	14,797	-0.18%
2018/11/30	2	64.55	70	64.45	67.80	-68	14,973	-0.45%
2018/11/29	1	69.30	109	69.64	68.20	-108	14,764	-0.73%	大賣/鉅額交易
2018/11/28	0	0.00	10	71.10	71.00	-10	14,595	-0.07%
2018/11/23	16	76.63	7	74.79	74.80	9	14,229	0.06%
2018/11/22	1	81.20	2	76.70	76.50	-1	14,115	-0.01%
2018/11/21	1	79.50	1	81.10	80.30	0	14,052	0.00%
2018/11/20	1	80.20	2	80.15	80.00	-1	14,013	-0.01%
2018/11/19	13	80.41	0	0.00	80.70	13	14,004	0.09%
2018/11/16	6	81.10	1	80.70	80.30	5	14,049	0.04%
2018/11/15	6	82.87	5	83.40	82.20	1	13,976	0.01%
2018/11/14	28	86.43	46	85.07	83.80	-18	13,824	-0.13%
2018/11/12	0	0.00	1	80.90	80.20	-1	13,402	-0.01%
2018/11/09	1	79.00	6	78.23	79.80	-5	13,327	-0.04%
2018/11/08	1	81.70	2	79.15	78.50	-1	13,296	-0.01%
2018/11/06	4	81.13	1	79.50	79.50	3	13,157	0.02%
2018/11/05	3	80.70	0	0.00	78.60	3	12,993	0.02%
2018/11/02	26	80.03	22	78.19	77.70	4	12,891	0.03%
2018/11/01	10	74.40	0	0.00	74.50	10	12,665	0.08%
2018/10/31	5	74.00	0	0.00	74.30	5	12,596	0.04%
2018/10/30	5	71.50	5	73.90	74.20	0	12,473	0.00%
2018/10/29	5	73.80	10	72.14	72.20	-5	12,330	-0.04%
2018/10/26	0	0.00	11	80.64	77.10	-11	12,151	-0.09%
2018/10/25	2	78.90	5	79.10	80.00	-3	12,043	-0.02%
2018/10/24	5	82.62	5	81.60	81.10	0	11,906	0.00%
2018/10/23	1	83.00	7	81.67	81.40	-6	11,815	-0.05%
2018/10/22	51	79.15	45	81.08	81.80	6	11,596	0.05%
2018/10/19	4	78.20	5	78.08	78.70	-1	11,432	-0.01%
2018/10/18	28	77.04	11	76.03	76.90	17	11,219	0.15%
2018/10/17	14	75.94	4	75.50	75.00	10	10,919	0.09%
2018/10/16	3	78.60	15	78.01	75.50	-12	10,849	-0.11%
2018/10/15	36	80.16	4	80.00	78.00	32	10,703	0.30%
2018/10/12	29	79.08	3	80.00	81.00	26	10,551	0.25%
2018/10/11	60	80.29	15	79.73	77.40	45	10,349	0.43%
2018/10/09	13	85.15	11.5	85.85	86.00	1.5	10,213	0.01%
2018/10/08	2	85.40	3	85.13	83.00	-1	10,041	-0.01%
2018/10/05	16	86.76	26	85.57	86.00	-10	9,870	-0.10%
2018/10/04	25	86.70	33	86.73	88.90	-8	9,556	-0.08%
2018/10/03	24	88.12	4	86.30	84.30	20	9,225	0.22%
2018/10/02	3	92.93	14	92.50	90.00	-11	8,836	-0.12%
2018/10/01	15	89.77	4	89.40	92.50	11	8,548	0.13%
2018/09/28	8	96.30	5	96.90	90.90	3	8,092	0.04%
2018/09/27	10	98.75	6	98.22	99.00	4	7,571	0.05%
2018/09/26	18	94.30	7	96.53	100.00	11	7,234	0.15%
2018/09/25	10	96.26	6	97.55	91.40	4	6,718	0.06%
2018/09/21	13	89.83	20	92.31	93.50	-7	6,141	-0.11%
2018/09/20	2	85.40	1	85.50	86.20	1	5,790	0.02%
2018/09/19	2	84.90	2	85.20	84.40	0	5,686	0.00%
2018/09/18	18	84.87	17	85.28	83.50	1	5,687	0.02%
2018/09/17	1	82.60	1	83.40	85.20	0	5,506	0.00%
2018/09/14	1	80.40	1	80.00	80.00	0	5,357	0.00%
2018/09/13	18	84.73	3	85.07	83.10	15	5,057	0.30%
2018/09/12	13	82.54	1	82.40	85.00	12	4,890	0.25%
2018/09/11	4	77.45	4	76.90	79.50	0	5,000	0.00%
2018/09/10	6	76.25	6	75.08	77.50	0	4,947	0.00%
2018/09/07	20	74.57	15	74.20	74.50	5	4,690	0.11%
2018/09/06	9	70.90	6	70.52	69.30	3	4,552	0.07%
2018/09/05	4	68.85	2	63.40	69.70	2	4,361	0.05%
2018/08/31	1	64.80	1	63.80	63.80	0	4,283	0.00%
2018/08/28	0	0.00	2	62.00	62.00	-2	4,388	-0.05%
2018/08/23	2	63.50	0	0.00	62.90	2	4,554	0.04%
2018/08/22	0	0.00	8	60.80	60.80	-8	4,475	-0.18%
2018/08/13	0	0.00	1	61.50	62.00	-1	4,511	-0.02%
2018/08/01	0	0.00	4	69.13	69.30	-4	4,488	-0.09%
2018/07/30	5	70.48	2	69.50	68.70	3	4,552	0.07%
2018/07/27	10	68.50	0	0.00	68.80	10	4,530	0.22%
2018/07/26	0	0.00	1	67.60	68.30	-1	4,516	-0.02%
2018/07/24	1	70.50	0	0.00	70.10	1	4,457	0.02%
2018/07/23	1	71.50	3	70.13	70.00	-2	4,763	-0.04%
2018/07/20	0	0.00	0.1	68.40	69.00	-0.1	4,936	0.00%
2018/07/19	1	68.20	1	67.90	68.30	0	4,961	0.00%
2018/07/17	3	70.33	1	68.50	67.20	2	4,953	0.04%
2018/07/16	0	0.00	3	68.73	70.60	-3	4,762	-0.06%
2018/07/10	6.1	64.73	2	65.40	65.40	4.1	4,665	0.09%
2018/06/28	1	64.80	1	62.50	63.90	0	7,658	0.00%
2018/06/27	2	67.30	0	0.00	62.70	2	8,332	0.02%
2018/06/26	1	62.10	1	63.40	64.90	0	8,802	0.00%
2018/06/25	3	62.73	4	62.98	62.10	-1	8,792	-0.01%
2018/06/22	0	0.00	1	64.10	61.60	-1	8,963	-0.01%
2018/06/21	2	68.80	0	0.00	66.20	2	9,315	0.02%
2018/06/20	14	69.96	22	69.91	70.20	-8	9,496	-0.08%
2018/06/19	6	68.75	0	0.00	69.50	6	9,680	0.06%
2018/06/15	4	62.28	11	64.25	63.20	-7	9,827	-0.07%
2018/06/14	12	65.13	4	63.60	62.50	8	9,898	0.08%
2018/06/13	5	58.80	6	59.43	60.60	-1	10,054	-0.01%
2018/06/12	0	0.00	1	55.20	55.10	-1	10,117	-0.01%
2018/06/07	1	56.80	0	0.00	56.60	1	10,840	0.01%
2018/06/05	1	57.50	5	57.20	56.20	-4	11,160	-0.04%
2018/06/04	4	57.83	2	56.65	58.00	2	11,225	0.02%
2018/06/01	3	54.10	0	0.00	54.20	3	11,274	0.03%
2018/05/29	5	51.68	4	51.00	50.50	1	11,998	0.01%
2018/05/28	1	52.10	2	51.70	50.30	-1	12,283	-0.01%
2018/05/25	0	0.00	1	58.60	55.10	-1	12,605	-0.01%
2018/05/24	2	60.15	5	58.10	59.00	-3	13,238	-0.02%
2018/05/23	7	59.63	0	0.00	59.20	7	13,666	0.05%
2018/05/11	0	0.00	10	53.40	52.00	-10	17,175	-0.06%
2018/05/09	0	0.00	33	47.05	49.00	-33	17,854	-0.18%
2018/05/07	1	52.00	0	0.00	52.00	1	17,936	0.01%
2018/05/03	20	59.30	0	0.00	59.30	20	18,077	0.11%
2018/04/30	2	73.00	0	0.00	73.10	2	18,108	0.01%
2018/04/27	43	70.83	25	73.70	73.80	18	18,128	0.10%
2018/04/26	0	0.00	60	75.88	73.70	-60	17,823	-0.34%
2018/04/25	1	79.00	5	80.82	81.80	-4	17,643	-0.02%
2018/04/24	0	0.00	6	84.90	81.00	-6	17,647	-0.03%
2018/04/23	0	0.00	1	83.00	83.50	-1	17,918	-0.01%
2018/04/20	18	83.85	16	84.93	82.60	2	17,939	0.01%
2018/04/19	2	84.00	11	83.95	83.50	-9	17,908	-0.05%
2018/04/18	24	83.95	0	0.00	83.10	24	17,921	0.13%
2018/04/16	0	0.00	18	84.16	82.60	-18	18,044	-0.10%
2018/04/13	2	85.80	1	84.20	84.80	1	18,169	0.01%
2018/04/12	2	84.50	20	85.41	85.00	-18	18,343	-0.10%
2018/04/11	23	82.93	25	83.55	86.00	-2	18,776	-0.01%
2018/04/10	77	90.00	61	97.68	83.30	16	18,412	0.09%
2018/04/09	7	88.63	8	88.79	92.50	-1	17,913	-0.01%
2018/04/03	10	82.47	4	82.85	84.10	6	17,701	0.03%
2018/04/02	15	82.51	5	82.20	81.70	10	17,646	0.06%
2018/03/31	51	80.97	14	80.79	80.50	37	17,313	0.21%
2018/03/30	15	81.17	24	81.04	83.40	-9	16,682	-0.05%
2018/03/29	55	74.03	39	71.57	75.90	16	15,958	0.10%
2018/03/28	5	70.30	65	69.89	69.00	-60	15,366	-0.39%
2018/03/27	11	70.82	15	70.59	69.50	-4	15,310	-0.03%
2018/03/26	20	68.19	5	69.12	70.00	15	15,026	0.10%
2018/03/23	17	66.79	23	65.24	67.50	-6	14,647	-0.04%
2018/03/22	21	65.11	21	66.57	65.70	0	14,338	0.00%
2018/03/21	16	65.71	13	66.12	65.70	3	13,650	0.02%
2018/03/20	7	63.81	3	64.30	64.30	4	13,424	0.03%
2018/03/19	3	64.13	8	65.81	63.10	-5	13,399	-0.04%
2018/03/16	8	62.56	5	62.12	61.20	3	13,028	0.02%
2018/03/15	0	0.00	11	60.86	61.40	-11	12,907	-0.09%
2018/03/14	3	60.00	1	60.90	61.00	2	12,787	0.02%
2018/03/13	13	62.43	9	63.24	60.00	4	12,630	0.03%
2018/03/12	5	59.36	11	59.45	62.90	-6	12,141	-0.05%
2018/03/09	4	58.45	1	59.30	57.20	3	11,822	0.03%
2018/03/08	2	57.90	5	58.08	58.50	-3	11,720	-0.03%
2018/03/07	14	59.94	17	60.15	58.00	-3	11,607	-0.03%
2018/03/06	24	60.18	13	59.72	60.70	11	11,486	0.10%
2018/03/05	3	58.93	33	58.70	59.00	-30	11,234	-0.27%
2018/03/02	3	63.17	11	62.50	61.80	-8	10,941	-0.07%
2018/03/01	2	61.95	3	62.50	63.50	-1	10,699	-0.01%
2018/02/27	85	61.99	3	61.87	62.50	82	10,391	0.79%
2018/02/26	9	55.62	142	57.08	59.00	-133	10,017	-1.33%	大賣/鉅額交易
2018/02/23	61	59.84	32	66.69	56.50	29	9,342	0.31%
2018/02/22	10	61.18	7	60.84	62.70	3	8,886	0.03%
2018/02/21	61	55.23	5	55.60	57.00	56	8,514	0.66%
2018/02/12	73	49.40	48	49.90	51.90	25	8,049	0.31%
2018/02/09	27	46.93	2	47.20	47.20	25	7,837	0.32%
2018/02/08	15	46.42	2	46.30	46.30	13	7,587	0.17%
2018/02/07	16	49.20	12	50.83	48.95	4	7,199	0.06%
2018/02/06	35	53.47	5	53.72	52.20	30	6,565	0.46%
2018/02/05	10	56.63	95	55.69	58.00	-85	5,914	-1.44%
2018/02/02	19	50.81	3	51.67	52.80	16	5,273	0.30%
2018/02/01	2	46.85	2	47.35	48.00	0	4,891	0.00%
2018/01/31	6	40.59	91	43.51	43.65	-85	4,577	-1.86%
2018/01/30	0	0.00	10	39.80	39.70	-10	4,503	-0.22%
2018/01/29	16	38.21	9	39.49	39.70	7	4,515	0.16%
2018/01/26	61	40.76	2	41.55	40.00	59	4,440	1.33%
2018/01/25	0	0.00	2	41.50	42.00	-2	4,341	-0.05%
2018/01/24	0	0.00	10	40.60	41.55	-10	4,329	-0.23%
2018/01/23	35	41.60	4	40.43	41.60	31	4,313	0.72%
2018/01/22	12	37.55	2	39.00	39.45	10	4,293	0.23%
2018/01/19	65	39.07	0	0.00	37.55	65	4,297	1.51%
2018/01/18	0	0.00	6	35.50	37.50	-6	4,220	-0.14%
2018/01/17	7	32.13	0	0.00	34.10	7	4,175	0.17%
2018/01/15	0	0.00	3	36.65	36.65	-3	3,832	-0.08%
2018/01/12	0	0.00	4	42.28	40.70	-4	3,807	-0.11%
2018/01/10	6	39.70	50	38.83	41.10	-44	3,707	-1.19%
2018/01/09	19	36.19	0	0.00	37.40	19	3,597	0.53%
2018/01/08	3	33.63	22	32.64	34.00	-19	3,450	-0.55%
2018/01/05	29	28.16	26	30.65	30.95	3	3,223	0.09%
2018/01/04	11	27.24	14	27.94	28.15	-3	2,767	-0.11%
2018/01/03	60	25.49	1	24.55	25.60	59	2,512	2.35%
2018/01/02	2	23.30	0	0.00	23.30	2	2,309	0.09%