世界 (5347)-永豐金-內湖券商分點個股進出

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
97.0
漲跌
▲6.3
漲幅
+6.95%
成交量
20,390張
產業
上櫃半導體類股
1109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

世界 (5347)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/12/17	2	97.10	18	96.00	97.00	-16	8,657	-0.18%
2024/12/16	4	90.75	0	0.00	90.70	4	8,517	0.05%
2024/12/13	0	0.00	2	92.15	92.30	-2	8,509	-0.02%
2024/12/12	0	0.00	0.2	92.30	92.60	-0.2	8,640	0.00%
2024/12/11	0.1	92.25	0	0.00	90.80	0.1	8,701	0.00%
2024/12/10	0	93.04	1	93.00	92.70	-1	8,799	-0.01%
2024/12/09	0.1	93.20	0	0.00	92.80	0.1	8,984	0.00%
2024/12/06	1	93.30	0	0.00	93.30	1	9,130	0.01%
2024/12/05	0.4	93.20	0.1	93.10	93.30	0.3	9,159	0.00%
2024/12/04	2	91.68	4	93.15	93.60	-2	9,230	-0.02%
2024/12/03	0.1	90.78	0	0.00	91.00	0.1	9,306	0.00%
2024/12/02	0	0.00	2	90.30	89.60	-2	9,352	-0.02%
2024/11/28	40	88.79	40	88.30	88.20	0	9,424	0.00%
2024/11/27	0	0.00	1.4	89.92	89.50	-1.4	9,357	-0.01%
2024/11/26	1	90.20	0	0.00	90.00	1	9,320	0.01%
2024/11/25	3	90.83	0	0.00	90.00	3	9,317	0.03%
2024/11/21	0	0.00	1	91.10	91.70	-1	9,147	-0.01%
2024/11/20	2	90.35	2.2	90.77	89.90	-0.2	8,959	0.00%
2024/11/19	0	91.90	0	0.00	90.70	0	8,852	0.00%
2024/11/18	0.1	92.63	0	0.00	91.10	0.1	8,790	0.00%
2024/11/15	0	0.00	1	92.30	90.90	-1	8,861	-0.01%
2024/11/14	1	89.90	0	0.00	89.90	1	8,850	0.01%
2024/11/13	14	92.49	1	92.50	92.40	13	8,770	0.15%
2024/11/12	0.1	93.40	2	95.00	94.20	-1.9	8,737	-0.02%
2024/11/11	1.1	94.13	1	95.20	93.80	0.1	8,691	0.00%
2024/11/08	3	95.10	0	0.00	94.30	3	8,717	0.03%
2024/11/07	0.1	94.18	0	0.00	94.30	0.1	8,757	0.00%
2024/11/06	39	92.09	37	93.06	92.40	2	8,783	0.02%
2024/11/05	0	0.00	1	94.10	93.60	-1	8,768	-0.01%
2024/11/04	0	0.00	5	93.42	93.20	-5	8,997	-0.06%
2024/11/01	4.1	91.90	12.1	92.25	95.00	-8	9,208	-0.09%
2024/10/30	0	0.00	4	96.50	96.50	-4	8,943	-0.04%
2024/10/29	5	97.00	0	0.00	97.10	5	9,011	0.06%
2024/10/25	5.1	99.04	0	0.00	99.00	5.1	9,393	0.05%
2024/10/24	1	98.30	2	98.30	97.90	-1	9,448	-0.01%
2024/10/23	4.2	98.16	17	98.37	98.00	-12.9	9,627	-0.13%
2024/10/22	17.1	99.39	20	98.57	99.00	-3	9,674	-0.03%
2024/10/21	1	99.99	0	0.00	100.50	1	9,799	0.01%
2024/10/18	16.4	99.53	11	102.75	98.20	5.4	9,847	0.05%
2024/10/17	0	0.00	1	102.50	103.00	-1	9,782	-0.01%
2024/10/16	1.1	101.02	2	101.50	101.00	-0.9	9,932	-0.01%
2024/10/15	0.1	102.50	0	0.00	102.00	0.1	10,101	0.00%
2024/10/14	2	102.00	0	0.00	101.50	2	10,168	0.02%
2024/10/11	115.1	102.31	97	105.44	102.00	18.1	10,511	0.17%	大買/
2024/10/09	24.1	103.44	10	105.45	102.50	14.1	10,472	0.13%
2024/10/08	3	101.50	0	0.00	101.50	3	10,506	0.03%
2024/10/04	3.1	101.50	0	0.00	100.00	3.1	10,844	0.03%
2024/10/01	0.1	103.00	1	104.50	105.00	-0.9	11,201	-0.01%
2024/09/30	1	103.00	0	0.00	103.50	1	11,804	0.01%
2024/09/27	2	103.00	0	0.00	103.00	2	12,324	0.02%
2024/09/26	2	107.00	0	0.00	105.00	2	13,056	0.02%
2024/09/25	1	106.50	0	0.00	106.50	1	13,804	0.01%
2024/09/24	1	107.50	1	108.00	107.00	0	14,237	0.00%
2024/09/23	4	109.50	0	0.00	108.00	4	14,284	0.03%
2024/09/20	0	0.00	4.1	107.01	106.50	-4.1	14,258	-0.03%
2024/09/19	1	108.50	1	108.00	107.00	0	14,191	0.00%
2024/09/18	1	101.00	0.5	107.00	101.00	0.5	14,142	0.00%
2024/09/12	1	111.00	1.5	109.33	106.00	-0.5	14,673	0.00%
2024/09/11	0	0.00	0.2	105.50	109.00	-0.2	14,867	0.00%
2024/09/10	3.1	109.69	0	0.00	107.50	3.1	14,845	0.02%
2024/09/09	3.2	113.59	0	0.00	113.50	3.2	15,000	0.02%
2024/09/06	1.1	120.45	0	0.00	118.00	1.1	15,265	0.01%
2024/09/05	1.1	119.10	1	118.50	118.50	0.1	15,716	0.00%
2024/09/04	2.2	122.27	4.1	121.98	121.00	-2	16,108	-0.01%
2024/09/03	0.4	123.47	3	125.83	120.50	-2.6	16,461	-0.02%
2024/09/02	0.1	123.45	8.2	124.85	125.00	-8.1	17,478	-0.05%
2024/08/30	0	122.00	0	0.00	123.00	0	17,792	0.00%
2024/08/29	0	120.50	1	122.50	122.00	-1	18,353	-0.01%
2024/08/28	1	121.50	1	122.00	121.50	0	18,992	0.00%
2024/08/27	0	0.00	0.6	121.09	122.50	-0.6	19,596	0.00%
2024/08/26	1.1	120.53	0	0.00	119.00	1.1	20,056	0.01%
2024/08/23	0	0.00	10	119.50	122.00	-10	20,164	-0.05%
2024/08/21	1.1	120.00	0	0.00	119.00	1.1	20,275	0.01%
2024/08/20	9	126.56	9	126.00	124.50	0	20,283	0.00%
2024/08/19	3	125.59	23.4	126.21	126.00	-20.4	20,286	-0.10%
2024/08/16	1	121.00	5.5	121.48	119.50	-4.5	20,113	-0.02%
2024/08/15	0	119.50	0	0.00	117.00	0	20,196	0.00%
2024/08/14	5.3	119.53	0	0.00	119.00	5.3	20,398	0.03%
2024/08/13	0	119.00	0	0.00	119.50	0	20,659	0.00%
2024/08/12	8.2	120.81	4	119.63	120.50	4.2	20,703	0.02%
2024/08/09	1	119.00	7	119.57	118.50	-6	20,649	-0.03%
2024/08/08	0	0.00	1	117.00	117.00	-1	20,653	0.00%
2024/08/07	0	0.00	8	118.50	119.00	-8	20,713	-0.04%
2024/08/06	0	118.75	13.5	116.98	119.00	-13.5	20,653	-0.07%
2024/08/05	3	114.67	6	112.42	117.50	-3	20,534	-0.01%
2024/08/02	10.2	116.51	10	116.05	117.50	0.2	20,317	0.00%
2024/08/01	3	119.00	3.2	119.41	118.00	-0.2	20,323	0.00%
2024/07/31	1.2	114.77	1	112.50	116.50	0.2	20,485	0.00%
2024/07/30	6	116.00	5	117.70	120.00	1	21,139	0.00%
2024/07/29	0	0.00	3.3	115.43	114.50	-3.3	21,089	-0.02%
2024/07/26	1	111.00	1	110.00	112.50	0	21,301	0.00%
2024/07/23	18.1	118.84	15	116.00	115.50	3.1	21,139	0.01%
2024/07/22	0.3	117.50	1	118.00	115.50	-0.7	21,076	0.00%
2024/07/19	1	117.01	5	119.50	118.50	-4	21,110	-0.02%
2024/07/18	1.1	118.18	1	120.50	120.50	0.1	21,011	0.00%
2024/07/17	7	119.86	5	121.11	121.00	2	20,969	0.01%
2024/07/16	9.3	119.27	2	117.50	119.50	7.3	21,091	0.03%
2024/07/15	4	121.62	1	121.00	122.50	3	20,989	0.01%
2024/07/12	11.3	118.30	11	118.77	121.50	0.3	20,982	0.00%
2024/07/11	1.4	123.00	0	0.00	122.50	1.4	20,766	0.01%
2024/07/10	8.9	123.13	4	123.00	122.00	4.9	20,855	0.02%
2024/07/09	3	124.17	0	0.00	123.00	3	20,792	0.01%
2024/07/08	14.1	124.53	2.1	123.26	123.00	12	20,678	0.06%
2024/07/05	9	125.67	7.1	125.48	124.50	1.9	20,500	0.01%
2024/07/04	34.3	122.54	4.2	122.07	120.50	30.2	20,178	0.15%
2024/07/03	21.3	133.57	6	133.67	131.00	15.3	19,570	0.08%
2024/07/02	22.3	143.80	13.2	143.19	142.00	9.2	19,054	0.05%
2024/07/01	23.2	139.91	19	139.76	142.00	4.2	18,310	0.02%
2024/06/28	18	128.11	39	126.68	129.50	-21	17,611	-0.12%
2024/06/27	18.1	117.45	0	0.00	118.00	18.1	17,410	0.10%
2024/06/26	2	121.00	4.1	121.49	121.50	-2.1	17,396	-0.01%
2024/06/25	4	119.50	0	0.00	118.50	4	17,422	0.02%
2024/06/24	6	119.42	4	120.50	121.50	2	17,530	0.01%
2024/06/21	12	122.08	18	122.50	122.50	-6	17,539	-0.03%
2024/06/20	6	127.58	11.1	127.31	126.50	-5.1	17,736	-0.03%
2024/06/19	143	126.39	143.1	123.01	127.00	-0.1	17,780	0.00%	大買/大賣/
2024/06/18	107.2	121.15	119.1	114.70	121.50	-11.9	18,085	-0.07%	大買/大賣/
2024/06/17	37	111.97	10	112.05	111.00	27	18,598	0.15%
2024/06/14	20.1	109.81	3	110.33	110.00	17.1	18,850	0.09%
2024/06/13	57.3	119.52	58	120.09	114.50	-0.7	18,851	0.00%
2024/06/12	14.3	112.35	42	114.38	115.50	-27.7	18,704	-0.15%
2024/06/11	11	109.32	24.1	111.10	112.50	-13.1	19,188	-0.07%
2024/06/07	25	109.48	43	108.66	111.00	-18	19,416	-0.09%
2024/06/06	130.1	104.60	133	102.99	105.50	-2.9	18,899	-0.02%	大買/大賣/
2024/06/04	5	104.80	18.3	104.29	103.00	-13.3	18,149	-0.07%
2024/06/03	8.1	102.08	33	103.05	103.50	-24.9	17,826	-0.14%
2024/05/31	10.1	106.99	36	106.10	107.50	-25.9	17,224	-0.15%
2024/05/30	10	104.20	28.2	105.10	106.50	-18.2	16,598	-0.11%
2024/05/29	50.1	104.75	23	103.22	101.00	27.1	16,069	0.17%
2024/05/28	7.1	100.35	3	100.00	99.90	4.1	15,609	0.03%
2024/05/27	9.1	102.06	4	103.50	101.00	5.1	15,556	0.03%
2024/05/24	10	101.49	4	100.88	100.50	6	15,545	0.04%
2024/05/23	1.1	100.55	10.7	101.31	101.00	-9.6	15,493	-0.06%
2024/05/22	13	102.00	9	102.22	101.00	4	15,393	0.03%
2024/05/21	4.2	98.50	0	0.00	98.90	4.2	15,219	0.03%
2024/05/20	3.1	98.59	16.3	98.87	98.90	-13.2	15,157	-0.09%
2024/05/17	4.2	97.43	18.5	97.50	98.20	-14.3	15,014	-0.10%
2024/05/16	32.2	96.24	8.9	95.79	96.00	23.3	14,829	0.16%
2024/05/15	0.4	92.96	3	93.17	92.10	-2.6	14,586	-0.02%
2024/05/14	0.1	92.06	0	0.00	92.10	0.1	14,614	0.00%
2024/05/13	10.4	91.20	6.5	92.15	92.90	3.9	14,693	0.03%
2024/05/10	0	0.00	28.5	90.89	92.00	-28.5	14,685	-0.19%
2024/05/09	19.1	89.74	0.3	89.40	89.10	18.8	14,594	0.13%
2024/05/08	6.5	91.69	0	0.00	91.00	6.5	14,585	0.04%
2024/05/07	0.4	92.28	3	92.30	93.20	-2.6	14,477	-0.02%
2024/05/06	0	0.00	1	92.00	92.10	-1	14,391	-0.01%
2024/05/03	17	92.69	1,005	92.28	92.80	-988	14,275	-6.92%	大賣/鉅額交易
2024/05/02	4	92.80	346.7	92.57	93.90	-342.7	14,054	-2.44%	大賣/鉅額交易
2024/04/30	13	86.45	16	86.71	86.00	-3	13,191	-0.02%
2024/04/29	13	87.89	28.3	86.30	88.60	-15.3	13,068	-0.12%
2024/04/26	2	83.70	0	0.00	83.00	2	12,848	0.02%
2024/04/25	1.1	83.69	1	84.00	83.30	0.1	13,003	0.00%
2024/04/24	0	0.00	3	84.93	85.40	-3	13,050	-0.02%
2024/04/23	1	82.20	1	81.70	82.30	0	12,963	0.00%
2024/04/19	7	81.43	5	80.64	81.20	2	12,842	0.02%
2024/04/18	0.1	85.40	4	85.15	86.30	-4	12,613	-0.03%
2024/04/17	3	84.67	0	0.00	84.70	3	12,497	0.02%
2024/04/16	11	82.69	2	83.10	83.10	9	12,400	0.07%
2024/04/15	10	84.93	2	85.55	84.90	8	12,279	0.07%
2024/04/12	5	88.22	4	87.78	87.70	1	12,146	0.01%
2024/04/11	2	86.65	11	87.18	88.00	-9	12,086	-0.07%
2024/04/10	0	0.00	0.1	87.30	86.90	-0.1	11,971	0.00%
2024/04/09	6.1	87.37	5	87.22	87.10	1.1	11,937	0.01%
2024/04/08	5.1	85.35	3.5	85.77	86.10	1.5	11,879	0.01%
2024/04/03	0	0.00	1	85.30	85.00	-1	11,878	-0.01%
2024/04/02	2	85.30	434.7	85.30	84.80	-432.7	11,948	-3.62%	大賣/鉅額交易
2024/04/01	1.1	85.12	0	0.00	84.60	1.1	12,193	0.01%
2024/03/29	4	84.70	2	85.30	85.50	2	12,083	0.02%
2024/03/28	1.2	86.02	1	86.20	84.80	0.2	11,766	0.00%
2024/03/27	15.1	85.85	0	0.00	86.20	15.1	11,713	0.13%
2024/03/26	7.4	84.46	10	84.90	85.10	-2.6	11,645	-0.02%
2024/03/25	8.3	86.63	1	86.40	86.30	7.3	11,427	0.06%
2024/03/22	4.5	89.40	2	88.45	87.90	2.5	11,365	0.02%
2024/03/21	1	90.40	22	90.36	89.80	-21	10,946	-0.19%
2024/03/20	53.4	90.50	16.1	89.62	89.70	37.4	10,714	0.35%
2024/03/19	27	87.31	89	87.87	90.80	-62	10,121	-0.61%
2024/03/18	2	84.90	26	84.35	84.80	-24	9,386	-0.26%
2024/03/15	31.1	83.45	16	83.93	83.90	15.1	9,116	0.17%
2024/03/14	45	82.82	1	82.30	82.40	44	8,838	0.50%
2024/03/13	23.1	84.37	42.1	84.02	82.70	-19	8,627	-0.22%
2024/03/12	41.1	77.54	53.1	77.75	81.20	-12	7,739	-0.16%
2024/03/11	11	73.45	2	73.50	73.90	9	7,115	0.13%
2024/03/08	11	75.12	2	76.15	74.20	9	7,449	0.12%
2024/03/07	2	73.20	23	73.07	73.10	-21	7,395	-0.28%
2024/03/06	8	72.41	1.2	72.33	72.80	6.8	7,738	0.09%
2024/03/05	9	73.11	0.4	73.10	72.60	8.6	8,252	0.10%
2024/03/04	0	0.00	7	73.29	73.50	-7	8,703	-0.08%
2024/02/29	6	71.75	0.2	71.70	72.20	5.8	9,902	0.06%
2024/02/27	0	0.00	1	72.30	72.00	-1	10,878	-0.01%
2024/02/26	10	72.59	6	72.70	72.20	4	11,785	0.03%
2024/02/23	4	73.38	2	73.60	72.90	2	12,337	0.02%
2024/02/22	0	0.00	5	73.86	73.80	-5	12,910	-0.04%
2024/02/21	5	73.72	0	0.00	73.50	5	13,364	0.04%
2024/02/19	11.2	74.60	15	74.80	75.30	-3.8	13,646	-0.03%
2024/02/16	1	74.60	6	74.70	74.80	-5	13,746	-0.04%
2024/02/15	0	0.00	4	73.90	73.90	-4	13,852	-0.03%
2024/02/05	0	0.00	8	72.88	73.50	-8	13,811	-0.06%
2024/02/02	2	73.80	2	73.95	72.60	0	13,767	0.00%
2024/02/01	2	72.60	2	72.70	72.50	0	14,010	0.00%
2024/01/31	2	73.10	5.4	72.45	73.50	-3.4	14,280	-0.02%
2024/01/30	1.1	73.50	4	73.35	73.10	-2.9	14,228	-0.02%
2024/01/29	1	74.20	0	0.00	74.70	1	14,265	0.01%
2024/01/26	3.1	75.50	0	0.00	74.80	3.1	14,319	0.02%
2024/01/25	4.2	75.68	2	75.80	76.30	2.2	14,328	0.02%
2024/01/24	0.3	74.81	0	0.00	75.00	0.3	14,305	0.00%
2024/01/23	0	74.60	1	74.90	74.90	-1	14,351	-0.01%
2024/01/22	0	0.00	3	74.70	73.50	-3	14,345	-0.02%
2024/01/19	0	0.00	5	74.70	74.40	-5	14,281	-0.04%
2024/01/18	1	72.90	1	74.10	72.70	0	14,140	0.00%
2024/01/17	8	73.60	3	73.97	73.90	5	14,076	0.04%
2024/01/16	2.1	75.41	0	0.00	76.00	2.1	13,957	0.02%
2024/01/15	3	77.67	4	77.50	77.80	-1	13,883	-0.01%
2024/01/12	1	77.60	0	0.00	77.50	1	13,946	0.01%
2024/01/11	0	0.00	4	79.23	79.40	-4	13,921	-0.03%
2024/01/09	0	0.00	8	78.48	78.60	-8	14,064	-0.06%
2024/01/08	1	79.00	10	78.88	78.10	-9	14,142	-0.06%
2024/01/05	2	79.30	10	79.29	78.60	-8	14,333	-0.06%
2024/01/04	11	78.95	2	78.45	78.50	9	14,439	0.06%
2024/01/03	22	78.23	8.1	78.38	78.30	13.9	14,488	0.10%
2024/01/02	14	79.91	2	81.65	79.70	12	14,447	0.08%
2023/12/29	3	81.30	2.2	81.20	81.50	0.8	14,443	0.01%
2023/12/28	48	81.08	61	81.26	81.10	-13	14,403	-0.09%
2023/12/27	15	79.48	18	80.25	81.00	-3	14,295	-0.02%
2023/12/26	2	78.50	4	78.50	78.50	-2	14,049	-0.01%
2023/12/25	0.2	78.20	0	0.00	78.00	0.2	14,090	0.00%
2023/12/22	2	77.90	1	78.10	78.20	1	14,148	0.01%
2023/12/21	0	0.00	2	77.55	77.40	-2	14,130	-0.01%
2023/12/20	0	0.00	1	77.80	78.20	-1	14,140	-0.01%
2023/12/19	9	77.22	11	76.84	77.20	-2	14,108	-0.01%
2023/12/18	2	78.75	2	79.00	78.90	0	13,998	0.00%
2023/12/15	10	79.78	1	80.00	79.80	9	13,984	0.06%
2023/12/14	0	0.00	10	79.20	80.00	-10	13,921	-0.07%
2023/12/13	7	79.19	3	79.77	79.40	4	13,861	0.03%
2023/12/12	3.5	79.33	2	79.15	79.60	1.5	13,775	0.01%
2023/12/11	1	78.30	2	79.00	78.60	-1	13,729	-0.01%
2023/12/08	2	78.55	4	78.60	78.70	-2	13,717	-0.01%
2023/12/07	25.2	78.20	4	77.80	77.70	21.2	13,677	0.15%
2023/12/06	20	77.88	5	77.90	77.50	15	13,573	0.11%
2023/12/05	18	78.18	11	78.44	77.80	7	13,430	0.05%
2023/12/04	21	81.18	28	80.99	80.90	-7	13,054	-0.05%
2023/12/01	27.2	78.69	14.1	78.67	78.90	13.1	12,759	0.10%
2023/11/30	10.3	80.36	0.1	80.50	79.80	10.2	12,367	0.08%
2023/11/29	13	80.10	6.3	80.31	79.50	6.7	11,940	0.06%
2023/11/28	31	80.20	25	79.96	79.10	6	11,527	0.05%
2023/11/27	44	82.59	37	80.89	79.70	7	11,025	0.06%
2023/11/24	19	86.02	59	86.99	85.50	-40	10,300	-0.39%
2023/11/23	62	84.71	12.4	84.86	83.40	49.6	9,265	0.54%
2023/11/22	25.2	80.42	10	80.56	81.10	15.2	8,342	0.18%
2023/11/21	143.1	78.80	147	79.10	78.70	-3.9	7,853	-0.05%	大買/大賣/
2023/11/20	0	0.00	16.5	77.24	78.00	-16.5	7,333	-0.22%
2023/11/17	1	72.80	1	73.90	73.80	0	6,902	0.00%
2023/11/16	2	72.35	2.2	72.04	72.90	-0.2	6,770	0.00%
2023/11/15	3	71.30	50	71.70	71.60	-47	6,740	-0.70%
2023/11/14	56.2	70.88	0	0.00	71.20	56.2	6,718	0.84%
2023/11/13	0.2	68.80	0	0.00	68.90	0.2	6,563	0.00%
2023/11/10	3.2	67.86	0	0.00	68.10	3.2	6,522	0.05%
2023/11/09	1.6	67.99	0	0.00	67.50	1.6	6,437	0.02%
2023/11/08	33	69.48	32	68.54	69.70	1	6,160	0.02%
2023/11/03	501	71.74	0	0.00	72.20	501	5,838	8.58%	大買/鉅額交易
2023/11/02	5	72.40	0	0.00	72.90	5	5,827	0.09%
2023/11/01	0	71.80	0	0.00	71.60	0	5,822	0.00%
2023/10/30	2.1	71.14	1	70.80	70.40	1.1	5,916	0.02%
2023/10/27	0.4	71.98	0	0.00	71.80	0.4	5,922	0.01%
2023/10/26	4.4	72.46	1	71.61	71.30	3.4	5,970	0.06%
2023/10/25	3	72.83	3	74.33	74.40	0	5,918	0.00%
2023/10/23	0	0.00	1	74.00	73.00	-1	5,894	-0.02%
2023/10/19	0.3	74.80	0	0.00	74.50	0.3	5,914	0.00%
2023/10/18	0	0.00	1	74.90	74.00	-1	5,959	-0.02%
2023/10/17	0.3	74.90	0	0.00	74.50	0.3	5,934	0.01%
2023/10/16	3	72.83	0	0.00	72.70	3	5,903	0.05%
2023/10/13	4	75.65	6	75.95	75.40	-2	5,828	-0.03%
2023/10/12	2.5	73.16	4.4	73.02	74.20	-1.9	5,629	-0.03%
2023/10/11	1	70.80	2	71.10	70.80	-1	5,533	-0.02%
2023/10/06	2	70.85	1	70.90	70.70	1	5,485	0.02%
2023/10/05	1.2	71.82	4	71.63	71.90	-2.8	5,494	-0.05%
2023/10/04	0	0.00	1	70.20	70.00	-1	5,403	-0.02%
2023/09/26	3.1	68.44	0	0.00	68.00	3.1	5,588	0.06%
2023/09/25	1	69.00	0	0.00	69.50	1	5,608	0.02%
2023/09/21	0	0.00	1	69.60	69.60	-1	5,642	-0.02%
2023/09/20	2.1	70.13	0	0.00	69.30	2.1	5,655	0.04%
2023/09/19	0	70.70	0	0.00	70.40	0	5,661	0.00%
2023/09/14	2	71.70	0	0.00	71.80	2	5,719	0.03%
2023/09/13	1	72.00	1	72.00	71.40	0	5,692	0.00%
2023/09/12	1	70.70	1	71.00	71.30	0	5,705	0.00%
2023/09/11	0	68.80	1	69.00	68.90	-1	5,652	-0.02%
2023/09/08	1	69.40	0	0.00	69.20	1	5,650	0.02%
2023/09/06	1	70.20	0	0.00	70.30	1	5,635	0.02%
2023/09/05	3	70.10	1	70.11	70.50	2	5,616	0.04%
2023/09/04	0	0.00	2	71.30	70.80	-2	5,597	-0.04%
2023/09/01	1	68.50	1	70.20	69.60	0	5,535	0.00%
2023/08/31	3	68.67	0	0.00	68.30	3	5,478	0.05%
2023/08/29	0	0.00	1	68.20	68.50	-1	5,443	-0.02%
2023/08/25	1	67.60	1	67.80	67.80	0	5,384	0.00%
2023/08/24	3	68.90	0	0.00	68.80	3	5,302	0.06%
2023/08/23	1	68.40	0	0.00	68.40	1	5,261	0.02%
2023/08/18	0.1	70.70	0	0.00	70.40	0.1	5,102	0.00%
2023/08/04	1	75.60	0	0.00	75.50	1	4,756	0.02%
2023/08/02	0.1	76.50	0	0.00	75.70	0.1	4,685	0.00%
2023/08/01	0.1	78.60	1	78.60	78.40	-0.9	4,539	-0.02%
2023/07/27	1	76.30	0	0.00	76.70	1	4,521	0.02%
2023/07/26	0.1	75.90	0	0.00	75.60	0.1	4,515	0.00%
2023/07/24	0	0.00	1	77.00	77.60	-1	4,472	-0.02%
2023/07/20	0	0.00	1	80.50	80.20	-1	4,399	-0.02%
2023/07/19	36	81.20	36	81.47	80.00	0	4,371	0.00%
2023/07/18	24	81.35	24	81.75	80.80	0	4,387	0.00%
2023/07/13	4	79.55	4	79.50	79.70	0	4,465	0.00%
2023/07/12	2	79.95	0	0.00	80.00	2	4,442	0.05%
2023/07/11	0	0.00	0.1	81.47	81.60	-0.1	4,422	0.00%
2023/07/10	3	80.40	0	0.00	80.00	3	4,428	0.07%
2023/07/07	3.1	81.13	0	0.00	80.50	3.1	4,407	0.07%
2023/07/06	3.1	82.47	1	82.30	83.50	2.1	4,317	0.05%
2023/07/05	6.1	84.16	0	0.00	83.70	6.1	4,229	0.14%
2023/07/04	2	88.35	1.5	88.40	88.30	0.5	4,126	0.01%
2023/07/03	3.3	87.76	0	0.00	87.70	3.3	4,090	0.08%
2023/06/30	0.1	87.00	1	88.60	88.00	-0.9	4,064	-0.02%
2023/06/29	2	86.50	0	0.00	86.10	2	4,041	0.05%
2023/06/28	1	87.00	0	0.00	86.20	1	4,087	0.02%
2023/06/27	4.1	87.01	0	0.00	87.00	4.1	4,096	0.10%
2023/06/26	2.7	87.60	0	0.00	87.00	2.7	4,165	0.06%
2023/06/21	4	88.50	0	0.00	88.20	4	4,186	0.10%
2023/06/20	1	88.70	1.3	88.52	88.10	-0.3	4,293	-0.01%
2023/06/19	1	89.90	1	89.30	89.30	0	4,273	0.00%
2023/06/16	1.5	91.87	3	92.60	90.30	-1.5	4,285	-0.04%
2023/06/15	0	0.00	0.2	92.90	92.90	-0.2	4,260	0.00%
2023/06/13	3	92.93	0	0.00	92.50	3	4,360	0.07%
2023/06/12	4	93.63	0	0.00	93.00	4	4,330	0.09%
2023/06/09	0.5	93.65	0	0.00	93.40	0.5	4,346	0.01%
2023/06/08	3.6	92.87	2	94.15	93.00	1.6	4,341	0.04%
2023/06/07	0.2	93.90	2.1	94.33	94.80	-2	4,381	-0.04%
2023/06/02	1.1	90.76	0	0.00	91.90	1.1	4,363	0.03%
2023/06/01	3	92.20	2	92.40	91.60	1	4,368	0.02%
2023/05/30	1	93.40	0	0.00	93.80	1	4,393	0.02%
2023/05/29	3	94.30	3	94.60	94.10	0	4,419	0.00%
2023/05/26	4	92.95	5	93.40	92.80	-1	4,503	-0.02%
2023/05/24	1	90.00	1	90.00	90.20	0	4,683	0.00%
2023/05/19	4	90.13	0	0.00	89.80	4	4,853	0.08%
2023/05/15	0	0.00	1	89.80	90.00	-1	5,183	-0.02%
2023/05/12	0	0.00	3	89.80	90.00	-3	5,345	-0.06%
2023/05/09	0.1	89.70	0	0.00	90.00	0.1	5,507	0.00%
2023/05/08	0.5	90.00	1	90.10	89.80	-0.5	5,594	-0.01%
2023/05/05	0.3	90.00	8.1	89.76	89.70	-7.8	5,685	-0.14%
2023/05/04	3.1	88.80	3	89.03	89.30	0.1	5,810	0.00%
2023/05/03	0.3	87.78	1	88.80	88.20	-0.7	5,880	-0.01%
2023/05/02	0.1	87.30	0.7	87.48	87.50	-0.6	6,204	-0.01%
2023/04/28	3	86.70	0	0.00	86.70	3	6,490	0.05%
2023/04/27	1	86.10	1	85.50	85.60	0	6,575	0.00%
2023/04/26	2	85.56	0	0.00	85.50	2	6,624	0.03%
2023/04/25	1	87.10	0	0.00	87.00	1	6,709	0.01%
2023/04/24	1	88.80	3	90.00	88.90	-2	6,824	-0.03%
2023/04/20	1	91.20	0	0.00	90.30	1	6,978	0.01%
2023/04/19	1.3	91.72	0	0.00	90.90	1.3	7,214	0.02%
2023/04/18	11.2	94.08	0	0.00	92.10	11.2	7,596	0.15%
2023/04/13	0.5	94.30	0	0.00	94.00	0.5	7,704	0.01%
2023/04/12	3	94.13	0	0.00	94.30	3	7,684	0.04%
2023/04/11	1	94.80	0	0.00	94.90	1	7,706	0.01%
2023/04/10	3	94.70	0	0.00	94.60	3	7,762	0.04%
2023/03/31	6	97.28	6	97.23	96.90	0	7,782	0.00%
2023/03/30	5	97.60	5	96.54	97.50	0	7,815	0.00%
2023/03/29	1	95.80	0	0.00	96.00	1	7,814	0.01%
2023/03/27	0	0.00	4	99.28	99.00	-4	7,922	-0.05%
2023/03/24	5	98.70	0	0.00	98.50	5	7,889	0.06%
2023/03/23	3	94.17	13.3	96.53	98.00	-10.3	7,842	-0.13%
2023/03/22	0	0.00	2	95.25	94.20	-2	7,774	-0.03%
2023/03/21	3	93.57	0	0.00	93.70	3	7,849	0.04%
2023/03/20	1	94.80	0	0.00	94.60	1	7,920	0.01%
2023/03/17	2	95.50	10	94.87	95.90	-8	7,928	-0.10%
2023/03/16	0	0.00	1	92.10	91.80	-1	7,841	-0.01%
2023/03/14	1.1	91.58	0	0.00	91.00	1.1	7,937	0.01%
2023/03/10	4	92.18	0	0.00	91.70	4	7,997	0.05%
2023/03/09	2	93.85	0	0.00	93.90	2	8,118	0.02%
2023/03/08	0	0.00	1	95.00	94.80	-1	8,138	-0.01%
2023/03/07	0	0.00	1	94.70	94.40	-1	8,131	-0.01%
2023/03/06	1	94.30	3	93.90	94.30	-2	8,136	-0.02%
2023/03/03	1	91.80	0	0.00	91.60	1	8,105	0.01%
2023/03/02	1.2	93.13	1	92.50	92.60	0.2	8,090	0.00%
2023/03/01	3	90.80	3	92.70	93.40	0	8,175	0.00%
2023/02/24	2	93.00	4	94.80	92.50	-2	8,181	-0.02%
2023/02/23	0	93.50	1	93.90	93.40	-1	8,204	-0.01%
2023/02/22	5	90.58	0	0.00	91.70	5	8,356	0.06%
2023/02/21	0	0.00	5	94.70	95.00	-5	8,345	-0.06%
2023/02/20	1	92.90	2	93.30	93.50	-1	8,479	-0.01%
2023/02/17	1	91.20	0	0.00	92.40	1	8,752	0.01%
2023/02/16	77	92.92	78	93.02	92.70	-1	8,847	-0.01%
2023/02/15	12	93.64	0	0.00	92.40	12	9,097	0.13%
2023/02/14	0	0.00	1	97.20	97.20	-1	9,016	-0.01%
2023/02/13	2	97.35	0	0.00	96.80	2	9,109	0.02%
2023/02/10	3	98.40	4	98.33	98.70	-1	9,040	-0.01%
2023/02/09	1	95.00	1	95.60	95.50	0	8,938	0.00%
2023/02/08	0	0.00	3	96.80	95.70	-3	8,956	-0.03%
2023/02/06	4	94.40	0	0.00	93.60	4	9,066	0.04%
2023/02/03	3	96.20	1	96.00	96.60	2	9,038	0.02%
2023/02/02	103	97.08	103	98.13	96.80	0	9,008	0.00%	大買/大賣/
2023/02/01	141	97.22	139	99.68	97.20	2	8,912	0.02%	大買/大賣/
2023/01/31	2	97.30	1	98.00	99.70	1	8,795	0.01%
2023/01/30	2	99.15	1	100.50	101.00	1	8,464	0.01%
2023/01/17	0	0.00	2	91.25	92.00	-2	8,194	-0.02%
2023/01/13	4	89.58	26	88.57	88.20	-22	8,124	-0.27%
2023/01/12	1	88.20	3	90.50	90.00	-2	8,014	-0.02%
2023/01/11	21	92.05	0.1	91.70	92.60	21	7,883	0.27%
2023/01/10	1	92.40	0.1	93.20	91.70	1	7,836	0.01%
2023/01/09	69	92.94	67.1	90.43	93.40	1.9	7,676	0.02%
2023/01/06	11	89.64	816	90.35	90.80	-805	7,420	-10.85%	大賣/鉅額交易
2023/01/05	0	0.00	3	83.93	84.80	-3	6,972	-0.04%
2023/01/03	0	0.00	2	77.50	80.00	-2	6,966	-0.03%
2022/12/29	1	77.10	0	0.00	77.80	1	6,994	0.01%
2022/12/28	1	78.70	0	0.00	77.80	1	7,004	0.01%
2022/12/26	1	80.40	0	0.00	80.40	1	6,977	0.01%
2022/12/23	2	81.60	4	81.45	81.50	-2	7,006	-0.03%
2022/12/20	2	83.35	1	82.20	81.30	1	7,064	0.01%
2022/12/19	2	84.85	2	85.15	84.60	0	7,070	0.00%
2022/12/16	3	82.03	39	82.96	82.30	-36	6,965	-0.52%
2022/12/15	2	83.00	3	83.00	82.90	-1	6,970	-0.01%
2022/12/14	1.1	83.20	0	0.00	83.50	1.1	7,154	0.01%
2022/12/13	2.1	84.43	4	85.63	83.80	-1.9	7,106	-0.03%
2022/12/12	5	82.90	1	83.40	83.90	4	7,001	0.06%
2022/12/09	1	82.70	0	0.00	83.20	1	6,948	0.01%
2022/12/08	2	82.95	1	82.80	82.90	1	6,914	0.01%
2022/12/07	4	83.65	0	0.00	83.30	4	6,902	0.06%
2022/12/06	13	85.82	7	85.02	84.80	6	6,881	0.09%
2022/12/05	5.1	87.50	0	0.00	86.50	5.1	6,886	0.07%
2022/12/02	4	86.68	0	0.00	86.80	4	6,936	0.06%
2022/12/01	1	86.60	3	86.23	87.10	-2	6,920	-0.03%
2022/11/30	14	82.62	2	82.55	82.30	12	6,787	0.18%
2022/11/29	1	82.80	1	83.20	83.30	0	6,734	0.00%
2022/11/25	1	84.00	0	0.00	83.90	1	6,770	0.01%
2022/11/23	2	84.15	47	85.44	83.20	-45	6,779	-0.66%
2022/11/22	54.1	83.07	0.4	83.10	83.50	53.7	6,750	0.79%
2022/11/21	3	85.20	4	86.45	83.70	-1	6,762	-0.01%
2022/11/18	6	90.22	25	88.57	88.10	-19	6,627	-0.29%
2022/11/17	9.3	89.82	4	88.83	90.70	5.3	6,483	0.08%
2022/11/16	1	86.90	9	86.44	87.20	-8	6,395	-0.13%
2022/11/15	8	84.93	2.2	84.68	85.50	5.8	6,169	0.09%
2022/11/14	2.2	80.70	2	81.05	80.80	0.2	5,930	0.00%
2022/11/11	11	80.24	10	79.63	80.90	1	5,877	0.02%
2022/11/10	3.2	73.84	4	73.23	74.10	-0.8	5,629	-0.01%
2022/11/09	7.1	71.97	3	71.63	73.00	4.1	5,590	0.07%
2022/11/08	2	69.05	4	69.20	69.10	-2	5,547	-0.04%
2022/11/04	0	0.00	1	65.30	65.30	-1	5,641	-0.02%
2022/11/03	6	65.02	3	65.23	65.10	3	5,632	0.05%
2022/11/02	63	65.29	59	65.16	66.00	4	5,664	0.07%
2022/11/01	2	67.80	2	68.05	68.10	0	5,487	0.00%
2022/10/31	0	0.00	3	66.03	66.40	-3	5,609	-0.05%
2022/10/28	0	0.00	1	65.00	64.10	-1	5,730	-0.02%
2022/10/25	0	0.00	0.2	63.00	62.60	-0.2	6,094	0.00%
2022/10/24	1	65.60	0	0.00	64.80	1	6,098	0.02%
2022/10/21	3.1	64.91	4	64.75	63.50	-0.9	6,095	-0.01%
2022/10/20	0	0.00	1	61.60	62.40	-1	6,036	-0.02%
2022/10/19	1	63.10	1	63.30	62.70	0	6,039	0.00%
2022/10/18	1	64.20	16	62.42	63.00	-15	6,072	-0.25%
2022/10/17	1	61.70	0	0.00	63.70	1	6,099	0.02%
2022/10/14	1	62.70	0	0.00	63.50	1	6,156	0.02%
2022/10/13	15	61.00	1	60.70	60.30	14	6,187	0.23%
2022/10/12	0.1	60.10	1	60.00	60.30	-1	6,178	-0.02%
2022/10/11	0	0.00	13	63.60	61.00	-13	6,153	-0.21%
2022/10/07	1	67.60	0	0.00	66.80	1	6,176	0.02%
2022/10/06	1	67.90	1	68.30	68.80	0	6,221	0.00%
2022/10/05	2	68.25	1	68.80	68.50	1	6,257	0.02%
2022/10/04	1	66.60	1	67.20	67.30	0	6,284	0.00%
2022/10/03	1	64.80	0	0.00	65.10	1	6,301	0.02%
2022/09/30	0	62.30	0	0.00	65.00	0	6,420	0.00%
2022/09/28	1	63.40	4	63.75	63.30	-3	6,594	-0.05%
2022/09/26	1.1	65.33	2	65.10	64.40	-0.9	6,777	-0.01%
2022/09/23	2	67.95	0	0.00	68.00	2	6,817	0.03%
2022/09/22	1	68.20	1	68.20	68.00	0	6,930	0.00%
2022/09/21	36	69.50	32	70.20	69.80	4	6,932	0.06%
2022/09/20	2	72.40	3	72.40	72.20	-1	6,749	-0.01%
2022/09/16	0	0.00	1	73.80	73.10	-1	6,796	-0.01%
2022/09/15	13	75.30	0	0.00	75.40	13	6,849	0.19%
2022/09/14	264	73.54	1	73.60	73.80	263	6,947	3.79%	大買/鉅額交易
2022/09/13	1	75.90	1	75.50	75.50	0	6,951	0.00%
2022/09/12	1	75.50	1	76.50	75.00	0	6,943	0.00%
2022/09/07	0	0.00	1	70.20	71.80	-1	6,988	-0.01%
2022/09/06	1	72.10	2	72.40	71.80	-1	6,980	-0.01%
2022/09/05	1	71.30	0	0.00	71.50	1	7,060	0.01%
2022/09/02	550	72.22	0	0.00	72.00	550	7,206	7.63%	大買/鉅額交易
2022/09/01	1.1	73.09	2	72.60	72.50	-1	7,189	-0.01%
2022/08/31	0	0.00	2	73.25	74.40	-2	7,156	-0.03%
2022/08/30	2	73.15	0	0.00	73.30	2	7,145	0.03%
2022/08/29	1	73.50	4	73.10	73.20	-3	7,129	-0.04%
2022/08/26	2	77.00	1	77.10	76.60	1	7,096	0.01%
2022/08/24	2	75.35	3	75.83	75.20	-1	7,171	-0.01%
2022/08/23	2	74.00	1	74.50	74.20	1	7,223	0.01%
2022/08/22	2	74.20	2	74.35	74.10	0	7,228	0.00%
2022/08/19	0	0.00	805	75.42	75.00	-805	7,267	-11.08%	大賣/鉅額交易
2022/08/18	4	76.03	1	76.00	76.00	3	7,292	0.04%
2022/08/17	0.1	77.60	0	0.00	77.20	0.1	7,294	0.00%
2022/08/16	3	77.50	2	77.45	76.20	1	7,369	0.01%
2022/08/15	2	78.49	2	77.20	78.20	0	7,379	0.00%
2022/08/12	1	74.80	4	75.43	76.60	-3	7,295	-0.04%
2022/08/11	3	73.33	1	73.20	73.90	2	7,205	0.03%
2022/08/10	2	70.60	0	0.00	70.40	2	7,157	0.03%
2022/08/09	1	71.60	2	71.80	72.00	-1	7,132	-0.01%
2022/08/08	2	74.55	1	75.00	73.40	1	7,087	0.01%
2022/08/05	1	75.30	4	74.98	74.90	-3	7,031	-0.04%
2022/08/04	12	72.02	6	73.00	73.00	6	6,886	0.09%
2022/08/03	78.1	69.03	78	67.21	69.70	0.1	6,740	0.00%
2022/07/26	1	70.60	0	0.00	71.00	1	6,483	0.02%
2022/07/21	2	74.35	2	75.10	75.90	0	6,501	0.00%
2022/07/20	1	73.60	1	74.10	73.50	0	6,451	0.00%
2022/07/18	2	73.15	2	73.00	73.00	0	6,453	0.00%
2022/07/14	0	0.00	1	70.50	70.90	-1	6,348	-0.02%
2022/07/12	1	67.80	0	0.00	67.90	1	6,267	0.02%
2022/07/08	5	71.30	7	71.84	71.80	-2	6,256	-0.03%
2022/07/07	1	69.70	2	67.45	69.70	-1	6,167	-0.02%
2022/07/06	1.5	67.06	0	0.00	65.30	1.5	6,078	0.02%
2022/07/05	1,000	69.17	0	0.00	69.10	1,000	6,028	16.59%	大買/鉅額交易
2022/07/04	5.5	67.92	0	0.00	67.50	5.5	5,980	0.09%
2022/07/01	0	0.00	8	75.18	73.30	-8	5,839	-0.14%
2022/06/30	1	78.44	0	0.00	76.80	1	5,892	0.02%
2022/06/29	1	79.90	0	0.00	79.90	1	5,768	0.02%
2022/06/27	0	0.00	5	85.88	85.00	-5	5,706	-0.09%
2022/06/22	22.4	84.28	23	88.57	83.70	-0.6	5,546	-0.01%
2022/06/21	1	89.40	1	89.50	89.40	0	5,431	0.00%
2022/06/20	1	90.50	2	89.10	89.10	-1	5,392	-0.02%
2022/06/17	48.9	90.89	0	0.00	90.60	48.9	5,349	0.91%
2022/06/16	5	93.60	0	0.00	93.00	5	5,242	0.10%
2022/06/15	0.3	96.60	0	0.00	95.50	0.3	5,177	0.01%
2022/06/14	1	93.60	47	93.97	96.50	-46	5,245	-0.88%
2022/06/13	15	96.13	12	96.35	95.60	3	5,217	0.06%
2022/06/10	0	0.00	2	102.50	101.50	-2	5,137	-0.04%
2022/06/08	2	102.50	1	101.00	103.00	1	5,149	0.02%
2022/06/07	2	101.50	1	101.50	101.50	1	5,202	0.02%
2022/06/02	3	101.50	0	0.00	101.00	3	5,241	0.06%
2022/06/01	46	104.05	74	104.17	103.50	-28	5,270	-0.53%
2022/05/31	61	104.74	30	106.68	107.00	31	5,238	0.59%
2022/05/30	13	101.28	6	102.50	103.50	7	5,156	0.14%
2022/05/26	3.2	97.80	0	0.00	97.40	3.2	5,127	0.06%
2022/05/25	1	99.60	0	0.00	101.00	1	5,078	0.02%
2022/05/24	28	101.71	25	102.16	99.80	3	5,092	0.06%
2022/05/20	0	0.00	1	108.00	107.50	-1	4,925	-0.02%
2022/05/19	0	0.00	6	107.00	106.50	-6	4,918	-0.12%
2022/05/18	0	0.00	1	108.00	107.50	-1	4,905	-0.02%
2022/05/17	0	0.00	3	105.50	107.00	-3	4,887	-0.06%
2022/05/16	2	106.50	38	104.50	104.50	-36	4,925	-0.73%
2022/05/11	0	0.00	1	102.00	102.00	-1	5,200	-0.02%
2022/05/09	63	100.03	11	104.09	99.50	52	5,337	0.97%
2022/05/06	1	104.00	0.2	108.00	107.50	0.8	5,360	0.02%
2022/05/05	2	106.50	0	0.00	107.50	2	5,477	0.04%
2022/05/04	0	0.00	1	105.50	105.50	-1	5,627	-0.02%
2022/05/03	40	103.00	0	0.00	104.00	40	5,655	0.71%
2022/04/29	5	105.30	6	106.33	105.50	-1	5,680	-0.02%
2022/04/28	51	104.01	5	104.00	103.50	46	5,771	0.80%
2022/04/27	15	97.09	0	0.00	98.50	15	5,692	0.26%
2022/04/26	3	102.50	0	0.00	102.00	3	5,651	0.05%
2022/04/25	8.1	101.32	5	102.20	103.00	3.1	5,679	0.05%
2022/04/22	7.1	105.65	2	106.50	106.00	5.1	5,704	0.09%
2022/04/21	2	108.25	2	108.25	109.00	0	5,748	0.00%
2022/04/19	10	109.00	0	0.00	108.00	10	5,852	0.17%
2022/04/18	0	0.00	145	108.50	108.00	-145	5,931	-2.44%	大賣/鉅額交易
2022/04/15	19.1	107.85	13	108.65	108.00	6.1	5,999	0.10%
2022/04/14	9.2	112.02	1	115.50	112.00	8.2	6,000	0.14%
2022/04/13	5	114.00	3	115.00	114.00	2	6,015	0.03%
2022/04/12	6	113.08	5	114.00	112.50	1	6,048	0.02%
2022/04/11	3	113.67	0	0.00	114.00	3	6,074	0.05%
2022/04/08	6	115.50	5	116.00	116.50	1	6,153	0.02%
2022/04/07	1	118.50	0	0.00	117.00	1	6,111	0.02%
2022/04/06	1	115.50	0	0.00	118.00	1	6,035	0.02%
2022/04/01	0	122.00	0	0.00	122.00	0	5,870	0.00%
2022/03/30	1	124.50	0	0.00	124.00	1	5,856	0.02%
2022/03/29	1	121.00	0	0.00	121.00	1	5,859	0.02%
2022/03/28	1	118.50	0	0.00	120.50	1	5,875	0.02%
2022/03/24	2	122.00	0	0.00	122.00	2	5,851	0.03%
2022/03/22	0	123.50	0	0.00	123.50	0	5,916	0.00%
2022/03/18	0	0.00	1	124.00	124.00	-1	6,003	-0.02%
2022/03/17	2	121.25	32	122.28	123.00	-30	6,109	-0.49%
2022/03/16	2	115.00	218	116.27	115.00	-216	6,054	-3.57%	大賣/鉅額交易
2022/03/15	7	117.14	0	0.00	116.50	7	6,112	0.11%
2022/03/14	8	123.50	0	0.00	123.50	8	6,127	0.13%
2022/03/11	0	0.00	0	124.00	124.50	0	6,176	0.00%
2022/03/09	5	121.60	2	122.75	122.00	3	6,295	0.05%
2022/03/08	2	121.25	0	0.00	121.00	2	6,490	0.03%
2022/03/07	1	122.00	2	123.50	123.50	-1	6,505	-0.02%
2022/03/04	9	127.00	0	0.00	127.00	9	6,506	0.14%
2022/03/03	0	0.00	7	133.00	132.50	-7	6,442	-0.11%
2022/03/02	1	133.50	34	131.60	133.50	-33	6,430	-0.51%
2022/03/01	0	0.00	3	128.50	130.00	-3	6,379	-0.05%
2022/02/25	0	0.00	6	125.00	125.50	-6	6,344	-0.09%
2022/02/24	2	123.00	0	0.00	125.00	2	6,354	0.03%
2022/02/23	2	125.50	0	0.00	124.50	2	6,327	0.03%
2022/02/22	1	124.50	2	125.25	126.50	-1	6,402	-0.02%
2022/02/21	3	126.33	0	0.00	126.50	3	6,396	0.05%
2022/02/18	1	128.50	0	0.00	128.00	1	6,436	0.02%
2022/02/16	5	129.50	1	131.00	129.50	4	6,529	0.06%
2022/02/15	1	128.50	2	129.50	127.00	-1	6,571	-0.02%
2022/02/14	11.3	124.76	0	0.00	124.00	11.3	6,467	0.17%
2022/02/11	0	0.00	2	131.25	131.50	-2	6,450	-0.03%
2022/02/10	3	129.50	4	130.75	130.50	-1	6,657	-0.02%
2022/02/09	701	126.40	3	125.67	127.50	698	6,697	10.42%	大買/鉅額交易
2022/02/08	509	123.86	0	0.00	123.50	509	6,783	7.50%	大買/鉅額交易
2022/02/07	11	124.05	7	123.79	123.50	4	6,906	0.06%
2022/01/26	149	131.87	130	131.00	130.50	19	7,198	0.26%	大買/大賣/
2022/01/25	1	138.50	0	0.00	139.00	1	7,862	0.01%
2022/01/24	3	135.67	0	0.00	137.50	3	7,934	0.04%
2022/01/21	4	137.50	1	138.50	138.00	3	8,056	0.04%
2022/01/20	4	138.50	2	139.75	140.50	2	8,134	0.02%
2022/01/19	1	138.50	0	0.00	138.50	1	8,317	0.01%
2022/01/18	1	141.50	0	0.00	141.50	1	8,424	0.01%
2022/01/14	11	137.18	3	136.50	139.00	8	8,543	0.09%
2022/01/13	6	139.50	0	0.00	139.00	6	8,517	0.07%
2022/01/11	6	140.92	0	0.00	139.50	6	8,566	0.07%
2022/01/10	3	143.00	0	0.00	143.00	3	8,543	0.04%
2022/01/07	2	145.75	0	0.00	142.50	2	8,724	0.02%
2022/01/05	5	148.50	0.1	150.50	148.50	4.9	8,905	0.06%
2022/01/04	5	151.60	1	151.00	150.50	4	8,975	0.04%
2022/01/03	4	152.50	0	0.00	151.50	4	9,042	0.04%
2021/12/29	0	158.50	2	159.00	159.50	-2	9,316	-0.02%
2021/12/28	1.1	158.50	1	159.00	160.00	0.1	9,597	0.00%
2021/12/27	1	157.50	1	158.50	157.50	0	9,682	0.00%
2021/12/24	0	0.00	1.1	156.94	156.00	-1.1	9,819	-0.01%
2021/12/23	1	156.01	0	0.00	155.50	1	9,998	0.01%
2021/12/22	0	157.00	1	158.00	158.00	-1	10,209	-0.01%
2021/12/20	0	156.00	3	154.50	154.50	-3	10,347	-0.03%
2021/12/17	1	155.00	2	154.75	155.50	-1	10,487	-0.01%
2021/12/16	1	155.50	0	0.00	155.50	1	10,670	0.01%
2021/12/14	0.1	152.00	0	0.00	152.00	0.1	11,065	0.00%
2021/12/13	1	149.50	0	0.00	150.00	1	11,234	0.01%
2021/12/10	1	155.00	0	0.00	153.50	1	11,331	0.01%
2021/12/09	38	153.88	34	153.00	153.50	4	11,675	0.03%
2021/12/08	3	160.17	0	0.00	159.00	3	12,110	0.02%
2021/12/07	0	0.00	1.1	161.05	162.00	-1.1	12,681	-0.01%
2021/12/06	0	0.00	0.1	162.50	165.00	-0.1	12,952	0.00%
2021/12/03	0.1	162.60	1	163.50	164.00	-0.9	13,313	-0.01%
2021/12/02	1.1	160.82	15	162.03	165.00	-13.9	13,767	-0.10%
2021/12/01	9	154.94	11.2	156.29	157.50	-2.2	14,155	-0.02%
2021/11/30	1	152.50	0	0.00	155.00	1	14,518	0.01%
2021/11/29	1	148.00	0	148.50	149.50	1	14,783	0.01%
2021/11/25	2	152.25	3	152.67	151.50	-1	14,949	-0.01%
2021/11/24	5	151.60	1	151.00	151.00	4	15,122	0.03%
2021/11/23	4	154.76	7	154.57	153.50	-3	15,266	-0.02%
2021/11/22	1	157.00	7	159.50	159.50	-6	15,438	-0.04%
2021/11/19	1	158.00	3	157.50	156.00	-2	15,753	-0.01%
2021/11/18	0.2	154.00	2.2	156.05	156.00	-2	15,866	-0.01%
2021/11/17	0	0.00	8.2	155.38	154.50	-8.2	16,082	-0.05%
2021/11/16	4	151.13	4	151.00	151.00	0	16,201	0.00%
2021/11/12	0	154.50	3	156.00	154.00	-3	16,476	-0.02%
2021/11/11	0	152.25	0	0.00	153.00	0	16,472	0.00%
2021/11/10	9.1	152.18	1.1	151.91	154.00	8	16,671	0.05%
2021/11/09	217.1	157.22	20	157.15	155.50	197.1	16,820	1.17%	大買/鉅額交易
2021/11/08	8	150.31	5	150.00	150.50	3	16,970	0.02%
2021/11/05	21	145.64	32	145.23	144.50	-11	17,155	-0.06%
2021/11/04	311	145.44	7.1	148.04	143.50	303.9	17,580	1.73%	大買/鉅額交易
2021/11/03	125.1	154.30	128.2	155.03	151.50	-3.1	17,469	-0.02%	大買/大賣/
2021/11/02	14.1	158.58	30	158.18	158.00	-15.9	17,754	-0.09%
2021/11/01	3	147.83	2.2	148.02	148.50	0.8	17,649	0.00%
2021/10/29	22.2	142.33	20	143.98	144.50	2.2	17,622	0.01%
2021/10/28	12.4	146.98	6	143.92	143.00	6.4	17,507	0.04%
2021/10/27	0	0.00	14	148.61	149.00	-14	17,344	-0.08%
2021/10/26	0	0.00	3	144.50	143.50	-3	17,224	-0.02%
2021/10/25	13.1	139.97	4	140.25	141.00	9.1	17,090	0.05%
2021/10/22	7	141.21	8	143.63	143.50	-1	17,034	-0.01%
2021/10/21	0	0.00	1	145.00	143.00	-1	16,896	-0.01%
2021/10/20	3	147.33	2	147.00	146.50	1	16,829	0.01%
2021/10/19	0	0.00	8	142.88	145.50	-8	16,704	-0.05%
2021/10/18	6.1	140.85	2	139.75	140.50	4.1	16,617	0.02%
2021/10/15	2	145.00	2	145.25	144.00	0	16,585	0.00%
2021/10/14	5	140.90	5	141.00	140.50	0	16,358	0.00%
2021/10/13	7	139.07	8	140.13	138.00	-1	16,360	-0.01%
2021/10/12	4	142.63	1	143.50	141.00	3	16,162	0.02%
2021/10/08	9	147.39	0	0.00	147.00	9	16,055	0.06%
2021/10/07	5	150.40	8	150.44	150.00	-3	15,897	-0.02%
2021/10/06	6	149.00	2	148.25	149.00	4	15,732	0.03%
2021/10/05	404	144.71	6	144.75	145.50	398	15,557	2.56%	大買/鉅額交易
2021/10/04	9.2	144.28	0	0.00	144.00	9.2	15,271	0.06%
2021/10/01	1	146.00	0	0.00	149.00	1	15,191	0.01%
2021/09/30	3	150.00	10	147.55	151.50	-7	15,062	-0.05%
2021/09/29	21	145.24	3	145.50	144.50	18	14,878	0.12%
2021/09/28	4	152.88	2	153.50	155.50	2	14,638	0.01%
2021/09/27	4	154.88	2	156.75	154.50	2	14,562	0.01%
2021/09/24	4	155.13	12	155.79	157.50	-8	14,499	-0.06%
2021/09/23	8.2	155.43	9	153.83	152.00	-0.8	14,371	-0.01%
2021/09/22	15	153.70	12	154.04	154.00	3	14,150	0.02%
2021/09/17	11	157.91	8	158.19	162.00	3	13,947	0.02%
2021/09/16	7	156.29	2.3	158.57	157.00	4.7	13,727	0.03%
2021/09/15	7.7	157.96	5	160.00	158.50	2.7	13,534	0.02%
2021/09/14	18.1	161.88	20	161.63	160.00	-1.9	13,350	-0.01%
2021/09/13	20.6	170.68	16.1	170.80	162.00	4.5	13,011	0.03%
2021/09/10	372	170.20	378	167.66	173.50	-6	12,479	-0.05%	大買/大賣/
2021/09/09	14	159.54	14	161.68	164.00	0	11,860	0.00%
2021/09/08	30	162.08	24	162.08	158.00	6	11,556	0.05%
2021/09/07	41.1	167.28	41	166.77	171.50	0.1	11,313	0.00%
2021/09/06	353.2	167.06	452.1	167.41	165.00	-98.9	10,853	-0.91%	大買/大賣/
2021/09/03	13	158.85	14	159.57	158.50	-1	10,229	-0.01%
2021/09/02	18	153.89	9	154.78	153.00	9	9,846	0.09%
2021/09/01	111	150.78	117	149.89	151.00	-6	9,499	-0.06%	大買/大賣/
2021/08/31	10	145.50	8	147.19	148.00	2	9,384	0.02%
2021/08/30	15	147.43	10	148.75	149.00	5	9,304	0.05%
2021/08/27	4	149.75	16	145.34	148.50	-12	9,135	-0.13%
2021/08/26	17	146.76	3	145.67	144.00	14	8,977	0.16%
2021/08/25	15	149.30	11	149.41	145.50	4	8,809	0.05%
2021/08/24	2	145.00	2	143.75	142.50	0	8,417	0.00%
2021/08/23	2	142.25	6	139.32	138.50	-4	8,223	-0.05%
2021/08/20	3	132.49	5	132.70	131.50	-2	8,078	-0.02%
2021/08/19	2	136.00	8.1	137.31	136.00	-6.1	8,033	-0.08%
2021/08/18	16.3	134.23	10	135.90	137.00	6.3	7,956	0.08%
2021/08/17	1	135.40	1	136.50	136.50	0	7,737	0.00%
2021/08/16	5.8	136.74	1	137.00	137.50	4.8	7,663	0.06%
2021/08/13	6	141.58	8.1	141.69	141.50	-2.1	7,476	-0.03%
2021/08/12	54	146.14	59	147.00	145.00	-5	7,264	-0.07%
2021/08/11	14	146.50	11.1	145.27	144.00	2.9	6,871	0.04%
2021/08/10	21.1	152.04	425	147.08	146.50	-403.9	6,610	-6.11%	大賣/鉅額交易
2021/08/09	50.1	141.41	46	143.55	143.00	4.1	6,104	0.07%
2021/08/06	414	144.17	512	147.90	143.00	-98	6,073	-1.61%	大買/大賣/
2021/08/05	438	139.23	542	143.67	146.50	-104	5,508	-1.89%	大買/大賣/鉅額交易
2021/08/04	120	131.50	20.9	133.50	133.50	99.1	4,873	2.03%	大買/
2021/08/03	2	120.25	3	120.33	121.50	-1	4,888	-0.02%
2021/08/02	0	0.00	10	118.55	120.00	-10	4,890	-0.20%
2021/07/30	0	0.00	2	116.00	115.50	-2	4,889	-0.04%
2021/07/28	1	110.50	0	0.00	111.50	1	5,217	0.02%
2021/07/26	3	114.17	0	0.00	114.50	3	5,364	0.06%
2021/07/23	2	116.75	0	0.00	114.00	2	5,447	0.04%
2021/07/22	0	0.00	12	116.63	117.00	-12	5,492	-0.22%
2021/07/21	0	0.00	2	115.50	116.50	-2	5,530	-0.04%
2021/07/20	2	113.00	1	114.00	114.00	1	5,603	0.02%
2021/07/19	15	111.97	0	0.00	113.00	15	5,590	0.27%
2021/07/16	3	117.17	3	117.83	117.50	0	5,552	0.00%
2021/07/15	2	120.00	2	120.00	120.00	0	5,554	0.00%
2021/07/14	2	118.25	0	0.00	118.50	2	5,539	0.04%
2021/07/13	0	0.00	3.6	120.12	119.00	-3.6	5,563	-0.07%
2021/07/09	3	114.00	1	113.50	113.50	2	5,656	0.04%
2021/07/08	5.2	115.79	1	115.00	115.00	4.2	5,758	0.07%
2021/07/07	2	115.00	0	0.00	116.50	2	5,808	0.03%
2021/07/05	3	118.17	2	118.00	118.00	1	6,113	0.02%
2021/07/02	2	117.00	0	0.00	117.50	2	6,157	0.03%
2021/07/01	3.1	116.02	0	0.00	116.00	3.1	6,250	0.05%
2021/06/30	0	0.00	1.2	118.83	118.00	-1.2	6,327	-0.02%
2021/06/28	1	116.00	0.2	116.00	116.00	0.9	6,417	0.01%
2021/06/24	2.1	118.74	0	0.00	118.00	2.1	6,472	0.03%
2021/06/22	0	0.00	6	119.50	118.00	-6	6,580	-0.09%
2021/06/21	0.2	119.00	0	0.00	121.00	0.2	6,606	0.00%
2021/06/18	0	0.00	1.2	124.00	122.00	-1.2	6,651	-0.02%
2021/06/17	0.2	120.00	0	0.00	123.50	0.2	6,636	0.00%
2021/06/16	4.2	123.69	3	124.67	121.50	1.2	6,721	0.02%
2021/06/15	9	122.33	11.4	122.99	124.00	-2.4	6,686	-0.04%
2021/06/11	6	116.75	6.1	117.34	117.50	-0.1	6,690	0.00%
2021/06/10	4	117.25	4	116.25	116.00	0	6,782	0.00%
2021/06/09	1	113.50	1	114.50	114.00	0	6,813	0.00%
2021/06/08	1	114.00	6	115.83	114.50	-5	6,997	-0.07%
2021/06/07	1	111.00	0	0.00	113.50	1	7,198	0.01%
2021/06/03	5	114.70	0	0.00	115.00	5	7,573	0.07%
2021/06/01	0	0.00	1	117.50	117.50	-1	7,776	-0.01%
2021/05/31	1	117.50	0	0.00	118.00	1	7,947	0.01%
2021/05/28	2	117.25	4	116.50	117.00	-2	8,124	-0.02%
2021/05/27	3	114.00	0	0.00	116.50	3	8,110	0.04%
2021/05/26	0	0.00	0.2	112.50	113.00	-0.2	8,165	0.00%
2021/05/25	0	0.00	6	112.58	112.50	-6	8,145	-0.07%
2021/05/21	0	0.00	1	108.50	109.00	-1	8,204	-0.01%
2021/05/19	1	106.50	0	0.00	106.50	1	8,269	0.01%
2021/05/18	0	0.00	1	107.50	108.50	-1	8,350	-0.01%
2021/05/17	0	0.00	1	104.00	104.50	-1	8,383	-0.01%
2021/05/14	2	109.50	1	106.50	105.50	1	8,318	0.01%
2021/05/13	2	110.25	3.1	105.73	110.00	-1.1	8,342	-0.01%
2021/05/12	0	0.00	2	104.50	101.50	-2	8,514	-0.02%
2021/05/11	6.1	110.93	0	0.00	109.50	6.1	8,481	0.07%
2021/05/07	4	114.00	0	0.00	114.00	4	8,515	0.05%
2021/05/06	4	114.75	33	113.55	112.50	-29	8,587	-0.34%
2021/05/05	122.2	112.83	103	114.05	110.50	19.2	8,498	0.23%	大買/大賣/
2021/05/04	1	116.00	1	114.50	116.00	0	8,429	0.00%
2021/05/03	0.2	116.25	2	116.00	115.00	-1.8	8,682	-0.02%
2021/04/29	2	118.75	5	119.50	119.50	-3	8,761	-0.03%
2021/04/28	0	0.00	1	120.00	120.00	-1	8,781	-0.01%
2021/04/27	1	118.00	1	119.50	119.50	0	8,896	0.00%
2021/04/26	5.2	119.63	9.2	119.17	118.50	-4	8,923	-0.04%
2021/04/23	0	0.00	1	115.50	116.50	-1	8,894	-0.01%
2021/04/21	0.2	113.50	0	0.00	113.50	0.2	9,049	0.00%
2021/04/20	2	115.00	1	114.50	115.00	1	9,224	0.01%
2021/04/16	0	0.00	2.3	116.87	116.50	-2.3	9,284	-0.02%
2021/04/15	0.2	112.50	0	0.00	114.00	0.2	9,303	0.00%
2021/04/14	0.9	115.00	0	0.00	113.00	0.9	9,305	0.01%
2021/04/13	0	0.00	2	117.00	116.50	-2	9,261	-0.02%
2021/04/12	0	0.00	3	116.33	116.00	-3	9,214	-0.03%
2021/04/09	1	116.50	2	115.50	116.50	-1	9,116	-0.01%
2021/04/07	501	110.35	2	111.00	111.00	499	8,990	5.55%	大買/鉅額交易
2021/04/06	1	111.50	1	112.00	112.00	0	8,939	0.00%
2021/04/01	0	0.00	2	109.50	110.00	-2	8,882	-0.02%
2021/03/31	0	0.00	9	108.00	108.00	-9	8,830	-0.10%
2021/03/30	4	109.50	0	0.00	110.00	4	8,746	0.05%
2021/03/29	1	108.00	2	108.00	108.00	-1	8,695	-0.01%
2021/03/26	3	106.50	2	106.75	107.00	1	8,690	0.01%
2021/03/25	0	0.00	5	105.00	106.00	-5	8,666	-0.06%
2021/03/24	2.2	105.86	1	106.00	105.50	1.2	8,611	0.01%
2021/03/23	12	110.17	1	109.00	108.50	11	8,634	0.13%
2021/03/22	1.1	108.77	2	108.00	109.50	-0.9	8,623	-0.01%
2021/03/19	0	0.00	5	105.50	108.00	-5	8,674	-0.06%
2021/03/18	7.1	108.43	4	107.25	109.00	3.1	8,613	0.04%
2021/03/17	1.1	109.77	6.2	109.19	106.00	-5.1	8,614	-0.06%
2021/03/16	10	108.00	1	109.00	108.50	9	8,584	0.10%
2021/03/12	1	106.00	1	106.50	106.50	0	9,054	0.00%
2021/03/11	1	100.50	0	0.00	102.00	1	9,045	0.01%
2021/03/10	1.1	100.09	0	0.00	100.50	1.1	8,877	0.01%
2021/03/09	7.3	100.39	3	99.60	102.50	4.3	8,724	0.05%
2021/03/08	3.3	104.52	1	104.49	103.50	2.3	8,592	0.03%
2021/03/05	8.2	105.55	8	104.82	106.00	0.2	8,532	0.00%
2021/03/04	6.1	109.68	5	110.20	108.50	1.1	8,465	0.01%
2021/03/03	4.1	111.88	1	111.50	112.50	3.1	8,319	0.04%
2021/03/02	3	117.00	0	0.00	115.00	3	8,190	0.04%
2021/02/26	6.1	118.83	0	0.00	116.00	6.1	8,162	0.07%
2021/02/24	15	123.00	14	122.43	122.00	1	8,444	0.01%
2021/02/23	2.2	122.55	1	123.50	122.00	1.2	8,511	0.01%
2021/02/22	3.1	125.01	1	124.50	125.50	2.1	8,435	0.03%
2021/02/19	1.1	124.45	1.1	125.50	124.50	0.1	8,413	0.00%
2021/02/18	1.6	124.38	0	0.00	123.50	1.6	8,373	0.02%
2021/02/17	1	126.50	2.2	126.59	126.50	-1.2	8,278	-0.01%
2021/02/04	2	123.75	5	126.20	126.50	-3	8,143	-0.04%
2021/02/03	13	125.15	23.1	125.08	127.00	-10.1	8,047	-0.13%
2021/02/02	8	117.31	0	0.00	118.00	8	7,806	0.10%
2021/02/01	3	111.33	2	113.00	115.00	1	7,775	0.01%
2021/01/29	4	117.13	3	117.00	112.00	1	7,766	0.01%
2021/01/28	8.1	119.41	3	120.00	117.00	5.1	7,864	0.06%
2021/01/27	7.4	124.81	7	123.50	122.50	0.4	7,762	0.01%
2021/01/26	7.3	128.03	5	125.50	123.00	2.3	7,665	0.03%
2021/01/25	8.2	128.91	9	129.28	129.50	-0.8	7,524	-0.01%
2021/01/22	0	0.00	1	122.50	123.00	-1	7,177	-0.01%
2021/01/21	2	121.50	2	119.75	120.00	0	7,023	0.00%
2021/01/20	0	0.00	2	121.25	120.00	-2	6,918	-0.03%
2021/01/19	3	119.00	4	119.63	118.50	-1	6,791	-0.01%
2021/01/18	3	115.17	1	115.50	116.50	2	6,711	0.03%
2021/01/15	3	122.46	2	121.75	117.50	1	6,677	0.02%
2021/01/14	0	0.00	2	122.00	122.00	-2	6,525	-0.03%
2021/01/13	3	123.34	8	121.94	124.00	-5	6,448	-0.08%
2021/01/12	2.1	116.98	6	116.50	117.00	-3.9	6,247	-0.06%
2021/01/11	1	116.50	5	117.70	118.00	-4	6,198	-0.06%
2021/01/08	3	114.00	6	116.83	116.00	-3	6,139	-0.05%
2021/01/07	1	112.50	0	115.00	116.00	1	6,030	0.02%
2021/01/06	2.2	114.36	0	0.00	113.00	2.2	6,036	0.04%
2021/01/05	1	113.50	0	0.00	114.00	1	6,040	0.02%
2021/01/04	9	113.78	6	114.25	114.00	3	6,119	0.05%
2020/12/29	2	116.00	1	115.00	114.00	1	6,249	0.02%
2020/12/28	1	114.00	1	115.50	118.00	0	6,298	0.00%
2020/12/25	1	114.00	10	115.00	115.00	-9	6,405	-0.14%
2020/12/24	0	0.00	1	114.50	114.50	-1	6,624	-0.02%
2020/12/22	0	0.00	1	114.50	114.50	-1	6,881	-0.01%
2020/12/21	10	114.00	0	0.00	115.50	10	6,899	0.14%
2020/12/17	0	0.00	5	116.40	115.00	-5	6,863	-0.07%
2020/12/16	3	115.17	1	115.00	112.50	2	6,773	0.03%
2020/12/15	12	112.83	6	112.25	112.50	6	6,713	0.09%
2020/12/14	1	114.00	4	115.75	116.00	-3	6,632	-0.05%
2020/12/11	2.1	113.48	4	113.50	116.00	-1.9	6,635	-0.03%
2020/12/10	2	119.50	3	117.33	117.50	-1	6,563	-0.02%
2020/12/09	10	124.90	3	126.50	123.50	7	6,475	0.11%
2020/12/08	5	118.10	3	120.67	125.50	2	6,235	0.03%
2020/12/07	5	113.90	5	112.90	114.50	0	5,911	0.00%
2020/12/04	0	0.00	1	109.00	109.00	-1	5,764	-0.02%
2020/12/03	1	108.50	6	108.50	108.50	-5	5,755	-0.09%
2020/12/02	0	0.00	7	108.21	109.00	-7	5,925	-0.12%
2020/11/30	2	107.25	1	107.50	105.00	1	5,993	0.02%
2020/11/27	4	107.38	9	106.83	107.00	-5	5,923	-0.08%
2020/11/26	2	105.00	8	104.75	105.00	-6	5,935	-0.10%
2020/11/25	2	106.50	0	0.00	106.50	2	6,016	0.03%
2020/11/24	7	109.21	2	105.00	105.50	5	5,976	0.08%
2020/11/23	24	109.58	19	107.66	108.00	5	5,890	0.08%
2020/11/20	5	102.80	4	102.88	105.00	1	5,579	0.02%
2020/11/17	0	0.00	4	99.23	99.00	-4	5,692	-0.07%
2020/11/13	2	96.35	0	0.00	96.10	2	5,757	0.03%
2020/11/12	1	97.20	0	0.00	97.60	1	5,754	0.02%
2020/11/10	10	99.90	10	102.00	98.30	0	5,774	0.00%
2020/11/09	0	0.00	13	102.88	103.00	-13	5,794	-0.22%
2020/11/06	0	0.00	1	101.00	100.50	-1	5,810	-0.02%
2020/11/05	54	99.45	54	99.56	100.00	0	5,873	0.00%
2020/11/04	1	95.90	0	0.00	96.20	1	5,758	0.02%
2020/10/23	7	95.09	1	95.10	95.40	6	6,931	0.09%
2020/10/22	1	96.70	0	0.00	96.20	1	7,492	0.01%
2020/10/21	0	0.00	2	97.60	97.10	-2	7,886	-0.03%
2020/10/20	0	0.00	2	98.30	98.50	-2	8,046	-0.02%
2020/10/16	1	97.50	6	98.15	98.20	-5	8,724	-0.06%
2020/10/15	2	97.90	0	0.00	98.50	2	8,772	0.02%
2020/10/14	2	99.60	5	99.52	99.40	-3	8,800	-0.03%
2020/10/13	2	98.20	0	0.00	98.50	2	8,855	0.02%
2020/10/12	3	97.17	2	99.30	99.00	1	8,854	0.01%
2020/10/08	5	99.34	7	99.44	98.50	-2	8,817	-0.02%
2020/10/06	1	96.30	0	0.00	96.70	1	8,709	0.01%
2020/10/05	1	95.60	0	0.00	95.30	1	8,729	0.01%
2020/09/29	2	96.65	1	99.70	95.00	1	8,693	0.01%
2020/09/28	0	0.00	3	94.13	97.80	-3	8,607	-0.03%
2020/09/25	3	90.30	11	89.99	89.10	-8	8,528	-0.09%
2020/09/21	2	93.85	15	94.05	93.50	-13	8,745	-0.15%
2020/09/18	2	94.95	0	0.00	95.40	2	8,776	0.02%
2020/09/17	1	96.00	2	95.75	95.60	-1	8,775	-0.01%
2020/09/16	5	96.94	4	97.50	95.60	1	8,794	0.01%
2020/09/15	5	96.84	0	0.00	96.00	5	8,783	0.06%
2020/09/14	1	97.90	2	98.00	97.90	-1	8,745	-0.01%
2020/09/10	0	0.00	1	98.40	97.30	-1	8,638	-0.01%
2020/09/09	1	93.60	1	94.60	96.20	0	8,636	0.00%
2020/09/08	1	96.60	1	97.00	96.00	0	8,629	0.00%
2020/09/07	5	98.58	9	98.37	96.50	-4	8,619	-0.05%
2020/09/04	3	93.93	1	94.40	93.80	2	8,487	0.02%
2020/09/03	1	96.10	1	95.80	96.00	0	8,459	0.00%
2020/09/02	0	0.00	3	94.33	94.60	-3	8,345	-0.04%
2020/08/31	1	94.00	1	95.80	93.50	0	8,317	0.00%
2020/08/28	0	0.00	2	93.90	93.90	-2	8,160	-0.02%
2020/08/27	1	94.10	0	0.00	93.30	1	8,141	0.01%
2020/08/26	1	93.60	3	94.67	93.70	-2	8,112	-0.02%
2020/08/25	3	94.80	2	94.70	94.40	1	8,088	0.01%
2020/08/24	0	0.00	24	91.47	91.90	-24	8,028	-0.30%
2020/08/21	0	0.00	2	87.90	88.30	-2	7,952	-0.03%
2020/08/20	1	84.80	3	85.93	84.80	-2	7,882	-0.03%
2020/08/19	29	90.74	3	90.80	89.50	26	7,851	0.33%
2020/08/18	1	89.50	0	0.00	89.60	1	7,794	0.01%
2020/08/17	1	90.90	2	90.70	90.30	-1	7,790	-0.01%
2020/08/14	1	90.80	21	90.33	91.50	-20	7,809	-0.26%
2020/08/13	21	90.18	5	90.66	91.40	16	7,764	0.21%
2020/08/12	2	87.75	0	0.00	88.20	2	7,641	0.03%
2020/08/11	0	0.00	4	90.25	89.90	-4	7,618	-0.05%
2020/08/10	4	88.95	1	90.20	87.20	3	7,603	0.04%
2020/08/07	6	89.50	8	89.85	89.70	-2	7,614	-0.03%
2020/08/06	30	95.07	27	95.61	92.10	3	7,480	0.04%
2020/08/05	6	95.50	11	95.70	97.70	-5	7,132	-0.07%
2020/08/04	2	93.00	0	0.00	93.10	2	6,992	0.03%
2020/08/03	13	94.22	2	94.50	93.20	11	6,925	0.16%
2020/07/31	1	95.40	10	95.60	95.20	-9	6,880	-0.13%
2020/07/30	1	96.70	2	96.25	95.10	-1	6,820	-0.01%
2020/07/29	2	94.85	3	97.00	95.20	-1	6,724	-0.01%
2020/07/28	36	99.00	22	98.36	95.50	14	6,632	0.21%
2020/07/27	55	94.13	27	93.62	93.90	28	6,091	0.46%
2020/07/24	3	91.20	34	91.57	89.00	-31	5,776	-0.54%
2020/07/23	42	95.76	75	93.59	91.30	-33	5,658	-0.58%
2020/07/22	9	87.73	6	86.65	90.70	3	5,280	0.06%
2020/07/21	0	0.00	1	82.90	82.50	-1	5,158	-0.02%
2020/07/20	5	81.30	0	0.00	81.20	5	5,127	0.10%
2020/07/17	35	82.67	0	0.00	81.20	35	5,099	0.69%
2020/07/16	21	82.86	1	82.70	83.00	20	5,024	0.40%
2020/07/15	2	83.55	3	82.30	82.30	-1	5,011	-0.02%
2020/07/13	3	82.63	1	82.30	82.30	2	5,060	0.04%
2020/07/10	6	81.87	4	81.80	82.00	2	5,176	0.04%
2020/07/09	4	80.93	15	80.78	81.00	-11	5,203	-0.21%
2020/07/08	6	81.55	11	82.26	81.50	-5	5,184	-0.10%
2020/07/07	12	83.08	4	83.40	81.90	8	5,238	0.15%
2020/07/06	10	79.71	6	80.13	80.30	4	5,212	0.08%
2020/07/03	16	80.04	101	80.10	80.90	-85	5,215	-1.63%	大賣/
2020/06/24	4	78.33	0	0.00	78.30	4	5,290	0.08%
2020/06/22	0	0.00	1	77.90	78.30	-1	5,525	-0.02%
2020/06/15	0	0.00	4	76.03	76.00	-4	6,083	-0.07%
2020/06/12	2	75.70	1	75.60	75.70	1	6,087	0.02%
2020/06/11	6	78.53	6	78.18	77.20	0	6,109	0.00%
2020/06/09	0	0.00	2	76.30	75.80	-2	6,181	-0.03%
2020/06/08	1	75.40	2	75.80	75.80	-1	6,305	-0.02%
2020/06/05	0	0.00	1	73.80	74.40	-1	6,300	-0.02%
2020/06/02	0	0.00	4	73.40	73.20	-4	6,435	-0.06%
2020/05/29	1	71.60	0	0.00	73.50	1	6,453	0.02%
2020/05/25	0	0.00	1	71.20	71.50	-1	6,524	-0.02%
2020/05/22	0	0.00	14	69.60	69.50	-14	6,581	-0.21%
2020/05/20	1	68.30	0	0.00	68.40	1	6,756	0.01%
2020/05/19	0	0.00	4	68.45	68.50	-4	6,748	-0.06%
2020/05/18	3	68.53	3	68.20	67.60	0	6,734	0.00%
2020/05/15	2	70.80	3	71.33	70.10	-1	6,724	-0.01%
2020/05/14	3	73.20	4	73.80	71.70	-1	6,681	-0.01%
2020/05/13	21	71.75	1	71.60	72.80	20	6,547	0.31%
2020/05/12	0	0.00	1	70.70	70.80	-1	6,516	-0.02%
2020/05/11	1	71.00	0	0.00	70.20	1	6,516	0.02%
2020/05/04	1	69.70	0	0.00	69.50	1	6,636	0.02%
2020/04/30	0	0.00	1	69.70	69.90	-1	6,624	-0.02%
2020/04/29	0	0.00	2	68.50	68.60	-2	6,573	-0.03%
2020/04/27	2	68.00	3	68.00	67.60	-1	6,581	-0.02%
2020/04/24	0	0.00	168	66.64	66.80	-168	6,522	-2.58%	大賣/鉅額交易
2020/04/22	0	0.00	1	66.90	67.50	-1	6,486	-0.02%
2020/04/21	1	68.00	15	67.60	66.50	-14	6,537	-0.21%
2020/04/20	2	68.00	0	0.00	68.00	2	6,663	0.03%
2020/04/17	2	68.50	3	70.00	68.20	-1	6,683	-0.01%
2020/04/16	2	67.45	1	68.30	67.70	1	6,616	0.02%
2020/04/15	16	67.63	2	67.45	68.00	14	6,543	0.21%
2020/04/14	0	0.00	1	65.50	65.50	-1	6,409	-0.02%
2020/04/10	0	0.00	4	62.78	62.90	-4	6,302	-0.06%
2020/04/09	1	62.20	2	62.20	62.40	-1	6,216	-0.02%
2020/04/08	4	61.18	2	61.00	61.60	2	6,163	0.03%
2020/04/07	1	60.20	0	0.00	61.20	1	6,065	0.02%
2020/04/06	2	59.30	0	0.00	59.50	2	6,009	0.03%
2020/03/27	2	60.30	0	0.00	60.50	2	5,973	0.03%
2020/03/26	2	58.25	0	0.00	59.00	2	5,822	0.03%
2020/03/25	0	0.00	1	59.40	59.00	-1	5,718	-0.02%
2020/03/24	1	57.10	0	0.00	56.70	1	5,656	0.02%
2020/03/20	2	60.00	2	59.40	58.90	0	5,750	0.00%
2020/03/19	4	58.30	0	0.00	57.60	4	5,614	0.07%
2020/03/18	3	64.17	4	64.18	64.00	-1	5,639	-0.02%
2020/03/17	83	65.76	2	65.00	65.00	81	5,724	1.41%
2020/03/13	1	66.10	0	0.00	70.00	1	5,922	0.02%
2020/03/12	0	0.00	3	70.70	71.40	-3	5,974	-0.05%
2020/03/11	3	71.93	0	0.00	71.80	3	6,038	0.05%
2020/03/10	7	71.56	6	73.18	72.00	1	6,380	0.02%
2020/03/05	2	75.10	0	0.00	75.10	2	6,804	0.03%
2020/03/04	5	74.90	0	0.00	74.70	5	6,847	0.07%
2020/03/03	0	0.00	1	75.30	75.10	-1	6,861	-0.01%
2020/02/27	0	0.00	1	74.00	74.20	-1	7,119	-0.01%
2020/02/26	1	74.70	0	0.00	74.90	1	7,176	0.01%
2020/02/25	0	0.00	3	75.30	75.30	-3	7,200	-0.04%
2020/02/24	19	74.38	13	74.81	74.00	6	7,139	0.08%
2020/02/21	0	0.00	10	78.39	78.40	-10	6,994	-0.14%
2020/02/19	12	77.74	3	78.20	78.00	9	6,909	0.13%
2020/02/18	1	78.00	0	0.00	77.90	1	6,943	0.01%
2020/02/12	2	78.20	2	78.60	78.50	0	6,766	0.00%
2020/02/11	1	77.30	0	0.00	77.00	1	6,714	0.01%
2020/02/10	1	77.70	0	0.00	76.90	1	6,668	0.01%
2020/02/07	0	0.00	1	77.60	77.70	-1	6,662	-0.02%
2020/02/06	1	78.00	3	78.27	78.90	-2	6,644	-0.03%
2020/02/05	3	76.40	2	76.85	76.50	1	6,663	0.02%
2020/02/04	103	75.42	3	77.33	76.80	100	6,692	1.49%	大買/
2020/02/03	0	0.00	1	73.90	74.50	-1	6,676	-0.01%
2020/01/31	8	74.79	6	75.10	75.20	2	6,658	0.03%
2020/01/30	0	0.00	4	74.90	75.00	-4	6,642	-0.06%
2020/01/20	2	80.00	3	80.10	79.30	-1	6,534	-0.02%
2020/01/17	0	0.00	1	80.20	79.60	-1	6,488	-0.02%
2020/01/16	2	79.80	0	0.00	80.10	2	6,522	0.03%
2020/01/15	2	82.40	2	83.10	81.00	0	6,483	0.00%
2020/01/14	2	80.60	8	81.46	83.10	-6	6,389	-0.09%
2020/01/13	0	0.00	9	79.22	79.80	-9	6,228	-0.14%
2020/01/09	0	0.00	1	77.90	77.50	-1	6,167	-0.02%
2020/01/08	1	76.50	0	0.00	76.80	1	6,204	0.02%
2020/01/06	0	0.00	2	77.20	77.50	-2	6,168	-0.03%
2020/01/03	5	78.08	0	0.00	78.00	5	6,122	0.08%
2020/01/02	3	78.90	0	0.00	78.80	3	6,067	0.05%
2019/12/31	4	79.30	0	0.00	79.30	4	6,019	0.07%
2019/12/30	4	80.20	5	80.96	80.20	-1	6,024	-0.02%
2019/12/27	3	80.10	5	80.68	80.00	-2	5,985	-0.03%
2019/12/25	0	0.00	1	77.40	78.30	-1	5,805	-0.02%
2019/12/24	1	77.00	0	0.00	76.40	1	5,900	0.02%
2019/12/23	1	77.30	1	77.50	77.80	0	5,891	0.00%
2019/12/20	2	77.40	0	0.00	77.20	2	5,915	0.03%
2019/12/19	4	77.98	3	78.23	77.70	1	5,892	0.02%
2019/12/18	77	79.33	6	79.10	78.70	71	5,851	1.21%
2019/12/17	4	78.18	0	0.00	78.60	4	5,747	0.07%
2019/12/16	0	0.00	3	78.50	77.30	-3	5,662	-0.05%
2019/12/13	3	77.37	2	77.10	77.00	1	5,630	0.02%
2019/12/12	4	76.90	0	0.00	77.00	4	5,505	0.07%
2019/12/11	7	75.47	6	75.85	77.40	1	5,432	0.02%
2019/12/10	4	77.00	11	76.63	76.00	-7	5,289	-0.13%
2019/12/09	8	77.03	4	76.75	76.70	4	5,178	0.08%
2019/12/06	11	78.24	9	78.41	77.90	2	5,055	0.04%
2019/12/05	39	81.49	48	80.90	79.60	-9	4,882	-0.18%
2019/12/04	22	77.60	24	76.24	76.20	-2	4,564	-0.04%
2019/12/03	5	72.58	301	72.62	73.10	-296	4,170	-7.10%	大賣/鉅額交易
2019/11/29	0	0.00	4	71.30	71.60	-4	4,239	-0.09%
2019/11/28	1	72.90	0	0.00	72.40	1	4,183	0.02%
2019/11/27	4	72.13	1	71.50	71.10	3	4,140	0.07%
2019/11/26	6	71.48	8	70.93	72.00	-2	4,053	-0.05%
2019/11/25	1	68.60	2	68.80	68.80	-1	3,784	-0.03%
2019/11/20	1	65.60	0	0.00	65.20	1	3,592	0.03%
2019/11/18	0	0.00	1	66.80	66.30	-1	3,548	-0.03%
2019/11/15	2	66.30	5	65.56	66.60	-3	3,539	-0.08%
2019/11/13	2	64.15	0	0.00	64.30	2	3,532	0.06%
2019/11/12	2	64.60	0	0.00	64.60	2	3,543	0.06%
2019/11/08	1	65.00	1	65.10	64.90	0	3,567	0.00%
2019/11/07	1	65.70	0	0.00	65.60	1	3,560	0.03%
2019/11/05	1	67.00	1	67.90	66.50	0	3,557	0.00%
2019/11/04	0	0.00	1	67.10	67.40	-1	3,522	-0.03%
2019/10/31	0	0.00	1	64.60	65.20	-1	3,503	-0.03%
2019/10/28	0	0.00	1	65.10	65.00	-1	3,626	-0.03%
2019/10/24	0	0.00	12	63.83	64.70	-12	3,664	-0.33%
2019/10/23	4	62.83	0	0.00	62.60	4	3,661	0.11%
2019/10/22	0	0.00	4	63.58	63.50	-4	3,697	-0.11%
2019/10/21	7	62.84	1	63.30	63.30	6	3,844	0.16%
2019/10/18	5	63.18	0	0.00	63.00	5	3,868	0.13%
2019/10/17	1	63.70	1	64.20	64.30	0	3,946	0.00%
2019/10/16	0	0.00	2	64.60	64.60	-2	3,945	-0.05%
2019/10/15	0	0.00	1	63.20	63.50	-1	3,920	-0.03%
2019/10/09	2	61.70	0	0.00	61.70	2	3,912	0.05%
2019/10/07	0	0.00	2	61.30	61.20	-2	3,894	-0.05%
2019/10/04	0	0.00	2	61.10	60.90	-2	3,892	-0.05%
2019/10/03	1	61.60	2	61.80	61.20	-1	3,875	-0.03%
2019/10/01	2	61.85	1	62.30	62.00	1	3,890	0.03%
2019/09/27	5	63.62	1	64.90	62.70	4	3,858	0.10%
2019/09/23	1	67.70	2	67.20	67.60	-1	3,934	-0.03%
2019/09/20	0	0.00	5	68.18	68.00	-5	3,998	-0.13%
2019/09/19	6	68.13	1	68.70	68.20	5	4,038	0.12%
2019/09/18	10	67.75	10	67.67	68.60	0	4,064	0.00%
2019/09/17	0	0.00	1	66.00	66.00	-1	3,970	-0.03%
2019/09/16	1	66.40	0	0.00	66.00	1	3,970	0.03%
2019/09/12	1	65.90	0	0.00	65.60	1	3,958	0.03%
2019/09/09	0	0.00	1	65.90	65.80	-1	3,870	-0.03%
2019/09/06	1	65.40	1	66.10	66.10	0	3,880	0.00%
2019/09/05	2	65.00	0	0.00	64.90	2	3,870	0.05%
2019/09/04	1	65.10	0	0.00	65.10	1	3,918	0.03%
2019/08/30	0	0.00	2	63.50	64.00	-2	3,876	-0.05%
2019/08/28	1	63.30	0	0.00	63.40	1	3,887	0.03%
2019/08/27	0	0.00	6	63.00	63.30	-6	3,890	-0.15%
2019/08/26	1	62.00	3	62.73	62.80	-2	3,942	-0.05%
2019/08/19	1	62.20	0	0.00	62.20	1	4,223	0.02%
2019/08/16	0	0.00	1	62.50	62.70	-1	4,230	-0.02%
2019/08/15	1	60.90	1	61.00	60.90	0	4,243	0.00%
2019/08/13	1	61.20	1	61.70	61.00	0	4,446	0.00%
2019/08/08	3	61.70	0	0.00	61.50	3	4,529	0.07%
2019/08/06	3	60.83	2	61.10	62.20	1	4,561	0.02%
2019/08/05	4	63.15	0	0.00	61.90	4	4,559	0.09%
2019/08/02	1	61.30	1	61.90	64.00	0	4,565	0.00%
2019/07/29	0	0.00	19	64.16	64.50	-19	4,572	-0.42%
2019/07/26	1	63.30	4	63.50	64.00	-3	4,691	-0.06%
2019/07/25	7	64.60	8	64.30	64.40	-1	4,793	-0.02%
2019/07/24	4	65.25	16	64.30	64.50	-12	4,772	-0.25%
2019/07/23	20	64.47	0	0.00	64.50	20	4,776	0.42%
2019/07/19	1	62.50	2	62.30	62.00	-1	4,718	-0.02%
2019/07/17	1	61.20	0	0.00	61.40	1	4,725	0.02%
2019/07/16	0	0.00	8	62.14	62.70	-8	4,712	-0.17%
2019/07/11	1	61.50	0	0.00	61.30	1	4,932	0.02%
2019/07/10	7	60.94	3	61.43	61.00	4	4,947	0.08%
2019/07/05	205	60.78	0	0.00	60.30	205	5,037	4.07%	大買/鉅額交易
2019/07/03	3	64.23	2	65.70	64.60	1	5,088	0.02%
2019/07/01	2	66.60	1	66.90	66.90	1	5,027	0.02%
2019/06/28	1	64.30	1	65.10	65.20	0	5,026	0.00%
2019/06/27	0	0.00	5	66.40	66.00	-5	4,979	-0.10%
2019/06/26	2	64.15	1	65.20	65.00	1	4,944	0.02%
2019/06/25	1	64.70	0	0.00	65.20	1	4,965	0.02%
2019/06/24	0	0.00	2	64.60	64.50	-2	4,934	-0.04%
2019/06/21	0	0.00	1	64.50	64.20	-1	4,979	-0.02%
2019/06/20	0	0.00	2	63.60	63.00	-2	5,040	-0.04%
2019/06/18	3	61.53	1	61.80	61.80	2	5,087	0.04%
2019/06/13	2	61.15	0	0.00	61.00	2	5,189	0.04%
2019/06/12	0	0.00	2	60.00	60.50	-2	5,218	-0.04%
2019/06/11	3	59.53	1	59.60	60.00	2	5,190	0.04%
2019/06/10	0	0.00	1	59.60	59.80	-1	5,145	-0.02%
2019/06/06	3	58.93	0	0.00	58.20	3	5,167	0.06%
2019/06/05	5	60.00	2	60.00	59.70	3	5,255	0.06%
2019/06/04	1	59.00	0	0.00	59.00	1	5,295	0.02%
2019/06/03	1	58.90	0	0.00	59.70	1	5,298	0.02%
2019/05/31	3	57.93	1	60.30	60.30	2	5,348	0.04%
2019/05/30	1	57.10	0	0.00	57.00	1	5,346	0.02%
2019/05/22	1	60.40	2	61.15	60.70	-1	5,571	-0.02%
2019/05/21	6	59.60	2	59.00	60.00	4	5,621	0.07%
2019/05/20	0	0.00	3	61.53	62.60	-3	5,604	-0.05%
2019/05/17	71	63.18	11	63.02	63.00	60	5,733	1.05%
2019/05/13	0	0.00	1	64.70	64.50	-1	6,279	-0.02%
2019/05/09	2	64.05	0	0.00	63.70	2	6,526	0.03%
2019/05/07	5	66.20	1	66.40	66.20	4	6,688	0.06%
2019/05/06	1	64.20	8	64.10	64.60	-7	6,704	-0.10%
2019/05/03	6	64.27	5	65.02	65.00	1	6,627	0.02%
2019/05/02	5	65.82	2	66.55	65.70	3	6,505	0.05%
2019/04/30	0	0.00	1	68.00	68.50	-1	6,399	-0.02%
2019/04/29	1	68.20	5	67.86	67.90	-4	6,402	-0.06%
2019/04/26	3	68.07	0	0.00	68.00	3	6,423	0.05%
2019/04/25	1	69.50	0	0.00	70.20	1	6,353	0.02%
2019/04/24	1	68.80	0	0.00	69.10	1	6,368	0.02%
2019/04/23	2	69.50	2	69.75	69.10	0	6,506	0.00%
2019/04/19	15	70.99	8	70.66	69.20	7	6,573	0.11%
2019/04/18	6	69.25	1	69.20	69.20	5	6,541	0.08%
2019/04/17	0	0.00	1	68.70	68.70	-1	6,513	-0.02%
2019/04/16	1	68.10	0	0.00	68.00	1	6,516	0.02%
2019/04/15	1	67.50	1	67.80	67.80	0	6,543	0.00%
2019/04/11	0	0.00	0.6	67.10	67.00	-0.6	6,607	-0.01%
2019/04/10	0	0.00	4	66.70	67.20	-4	6,612	-0.06%
2019/04/09	3	67.90	0	0.00	67.70	3	6,621	0.05%
2019/04/08	0	0.00	2	69.55	69.50	-2	6,545	-0.03%
2019/04/03	0	0.00	1	68.70	68.80	-1	6,523	-0.02%
2019/04/02	2	68.05	2	68.15	68.40	0	6,494	0.00%
2019/04/01	2	67.60	0	0.00	67.00	2	6,446	0.03%
2019/03/28	2	65.60	0	0.00	65.20	2	6,393	0.03%
2019/03/27	1	67.40	0	0.00	67.00	1	6,318	0.02%
2019/03/25	0	0.00	2	67.25	68.10	-2	6,398	-0.03%
2019/03/22	6	67.60	1	68.10	68.20	5	6,318	0.08%
2019/03/21	1	66.00	0	0.00	66.50	1	6,247	0.02%
2019/03/20	8	66.19	2	65.75	65.50	6	6,264	0.10%
2019/03/19	1	65.50	0	0.00	65.50	1	6,237	0.02%
2019/03/18	1	65.20	0	0.00	65.40	1	6,202	0.02%
2019/03/15	3	65.90	0	0.00	65.80	3	6,164	0.05%
2019/03/13	1	66.30	4	66.43	66.50	-3	6,209	-0.05%
2019/03/12	1	65.90	0	0.00	66.30	1	6,251	0.02%
2019/03/11	2	65.95	5	66.00	65.50	-3	6,188	-0.05%
2019/03/08	3	67.17	0	0.00	66.80	3	6,157	0.05%
2019/03/07	2	69.60	2	69.90	68.50	0	6,139	0.00%
2019/03/06	5	69.28	3	68.70	70.20	2	6,188	0.03%
2019/03/05	1	70.20	330	70.06	70.20	-329	6,260	-5.26%	大賣/鉅額交易
2019/03/04	8	69.98	802	69.87	70.00	-794	6,218	-12.77%	大賣/鉅額交易
2019/02/27	4	67.88	6	68.63	69.30	-2	6,111	-0.03%
2019/02/26	1	66.90	4	68.33	68.20	-3	6,113	-0.05%
2019/02/25	0	0.00	2	66.10	66.00	-2	5,938	-0.03%
2019/02/22	4	65.30	1	65.60	65.60	3	5,926	0.05%
2019/02/21	0	0.00	4	66.78	66.10	-4	5,890	-0.07%
2019/02/20	2	66.35	0	0.00	66.00	2	5,869	0.03%
2019/02/19	6	66.02	0	0.00	66.90	6	5,805	0.10%
2019/02/18	2	68.60	5	69.26	67.40	-3	5,713	-0.05%
2019/02/15	2	66.15	3	67.43	65.50	-1	5,557	-0.02%
2019/02/14	0	0.00	5	65.92	66.10	-5	5,437	-0.09%
2019/02/13	1	62.70	0	0.00	62.70	1	5,202	0.02%
2019/02/12	3	63.90	0	0.00	63.50	3	5,100	0.06%
2019/02/11	5	65.72	600	64.86	65.10	-595	5,035	-11.82%	大賣/鉅額交易
2019/01/30	0	0.00	2	65.95	66.60	-2	4,912	-0.04%
2019/01/29	0	0.00	2	64.95	64.40	-2	4,837	-0.04%
2019/01/28	1	64.50	1	65.20	64.50	0	4,741	0.00%
2019/01/25	0	0.00	3	62.93	63.00	-3	4,686	-0.06%
2019/01/23	0	0.00	2	61.70	61.70	-2	4,929	-0.04%
2019/01/22	0	0.00	8	61.21	61.00	-8	4,966	-0.16%
2019/01/21	0	0.00	305	60.20	60.30	-305	5,037	-6.05%	大賣/鉅額交易
2019/01/18	10	59.95	6	59.45	60.00	4	5,143	0.08%
2019/01/17	1	57.70	0	0.00	57.70	1	5,214	0.02%
2019/01/16	1	57.60	4	59.15	58.50	-3	5,295	-0.06%
2019/01/15	1	57.40	6	57.48	58.00	-5	5,279	-0.09%
2019/01/14	3	55.60	2	55.45	55.70	1	5,131	0.02%
2019/01/11	3	56.40	1	56.30	56.30	2	5,087	0.04%
2019/01/10	7	57.21	0	0.00	56.30	7	5,053	0.14%
2019/01/09	1	57.90	3	58.10	58.00	-2	5,009	-0.04%
2019/01/08	3	57.67	1	58.90	57.50	2	5,007	0.04%
2019/01/07	1	58.30	2	58.90	58.50	-1	4,998	-0.02%
2019/01/04	8	57.29	3	57.63	57.40	5	5,013	0.10%
2019/01/03	8	60.60	0	0.00	59.60	8	5,023	0.16%
2019/01/02	1	61.20	8	61.29	63.00	-7	5,061	-0.14%
2018/12/28	5	59.62	6	60.38	59.50	-1	5,037	-0.02%
2018/12/27	5	60.96	0	0.00	60.70	5	5,078	0.10%
2018/12/26	4	60.60	2	60.60	60.30	2	5,124	0.04%
2018/12/25	0	0.00	1	60.50	60.50	-1	5,129	-0.02%
2018/12/21	2	63.40	0	0.00	62.50	2	5,234	0.04%
2018/12/19	0	0.00	2	64.80	64.00	-2	5,204	-0.04%
2018/12/18	2	63.45	1	64.20	63.70	1	5,148	0.02%
2018/12/17	1	62.70	0	0.00	62.60	1	5,206	0.02%
2018/12/14	0	0.00	2	61.60	61.00	-2	5,237	-0.04%
2018/12/12	0	0.00	3	60.73	61.60	-3	5,281	-0.06%
2018/12/10	0	0.00	2	57.95	57.60	-2	5,414	-0.04%
2018/12/07	2	58.35	0	0.00	58.10	2	5,459	0.04%
2018/12/06	13	61.14	8	62.14	58.10	5	5,453	0.09%
2018/12/05	1	65.10	0	0.00	62.80	1	5,449	0.02%
2018/12/03	0	0.00	1	68.60	69.00	-1	5,532	-0.02%
2018/11/29	0	0.00	2	65.05	64.40	-2	5,512	-0.04%
2018/11/28	2	64.40	2	64.50	64.80	0	5,469	0.00%
2018/11/26	21	59.99	0	0.00	60.40	21	5,442	0.39%
2018/11/23	1	61.20	0	0.00	60.40	1	5,525	0.02%
2018/11/22	0	0.00	1	62.60	62.10	-1	5,587	-0.02%
2018/11/21	0	0.00	1	61.40	61.40	-1	5,619	-0.02%
2018/11/19	2	60.60	0	0.00	60.10	2	5,745	0.03%
2018/11/15	0	0.00	1	62.00	62.30	-1	5,751	-0.02%
2018/11/13	1	57.80	1	60.40	60.40	0	5,754	0.00%
2018/11/09	1	60.20	0	0.00	59.90	1	5,796	0.02%
2018/11/02	0	0.00	3	61.20	60.90	-3	5,955	-0.05%
2018/11/01	0	0.00	2	57.10	59.30	-2	6,096	-0.03%
2018/10/31	0	0.00	42	55.78	57.00	-42	6,033	-0.70%
2018/10/30	0	0.00	1	52.60	52.90	-1	5,892	-0.02%
2018/10/26	6	50.70	26	51.88	49.90	-20	5,844	-0.34%
2018/10/25	26	49.90	3	50.60	49.50	23	5,769	0.40%
2018/10/24	5	53.98	2	54.85	55.00	3	5,665	0.05%
2018/10/23	1	56.70	0	0.00	56.30	1	5,639	0.02%
2018/10/22	14	58.29	1	58.80	58.40	13	5,632	0.23%
2018/10/19	0	0.00	1	59.40	59.70	-1	5,642	-0.02%
2018/10/18	1	58.20	0	0.00	57.20	1	5,681	0.02%
2018/10/17	5	60.70	6	60.58	59.80	-1	5,735	-0.02%
2018/10/16	7	56.17	0	0.00	55.70	7	5,704	0.12%
2018/10/11	9	54.69	0	0.00	54.00	9	5,740	0.16%
2018/10/09	2	60.10	0	0.00	60.00	2	5,686	0.04%
2018/10/08	4	61.80	0	0.00	61.00	4	5,598	0.07%
2018/10/05	4	62.73	0	0.00	62.80	4	5,535	0.07%
2018/10/04	50	66.28	0	0.00	65.70	50	5,473	0.91%
2018/09/28	0	0.00	4	68.00	68.00	-4	5,512	-0.07%
2018/09/26	7	68.33	4	68.00	68.50	3	5,465	0.05%
2018/09/25	10	68.90	0	0.00	68.80	10	5,523	0.18%
2018/09/20	8	66.70	10	65.62	66.70	-2	5,466	-0.04%
2018/09/18	2	64.35	1	65.20	64.00	1	5,493	0.02%
2018/09/14	0	0.00	9	65.90	66.10	-9	5,407	-0.17%
2018/09/13	109	62.28	0	0.00	63.30	109	5,329	2.05%	大買/鉅額交易
2018/09/12	0	0.00	2	62.90	61.70	-2	5,295	-0.04%
2018/09/11	16	65.02	15	64.50	64.70	1	5,282	0.02%
2018/09/07	250	70.10	0	0.00	69.70	250	5,265	4.75%	大買/鉅額交易
2018/09/06	0	0.00	1	70.90	70.10	-1	5,357	-0.02%
2018/08/30	2	74.50	10	73.17	73.60	-8	5,551	-0.14%
2018/08/29	2	76.10	0	0.00	75.50	2	5,472	0.04%
2018/08/28	6	75.62	0	0.00	76.00	6	5,378	0.11%
2018/08/27	2	73.80	10	72.32	74.00	-8	5,327	-0.15%
2018/08/24	4	72.20	0	0.00	70.80	4	5,337	0.07%
2018/08/20	7	73.67	0	0.00	73.00	7	5,379	0.13%
2018/08/16	3	73.73	2	75.20	75.00	1	5,361	0.02%
2018/08/15	0	0.00	1	75.10	74.10	-1	5,321	-0.02%
2018/08/14	1	76.90	0	0.00	76.70	1	5,289	0.02%
2018/08/10	3	83.40	3	82.30	82.30	0	5,200	0.00%
2018/08/08	4	79.25	5	80.92	83.10	-1	4,918	-0.02%
2018/08/03	0	0.00	1	76.00	77.00	-1	4,591	-0.02%
2018/08/02	1	74.00	1	74.90	73.70	0	4,537	0.00%
2018/07/31	0	0.00	1	77.60	78.00	-1	4,434	-0.02%
2018/07/30	1	76.70	3	76.07	77.20	-2	4,391	-0.05%
2018/07/27	3	74.70	1	75.10	75.00	2	4,377	0.05%
2018/07/26	2	75.55	4	75.15	76.10	-2	4,377	-0.05%
2018/07/25	2	75.25	1	75.50	76.50	1	4,318	0.02%
2018/07/24	2	73.60	9	72.27	73.70	-7	4,246	-0.16%
2018/07/23	4	70.00	0	0.00	70.10	4	4,160	0.10%
2018/07/20	0	0.00	907	70.80	70.50	-907	4,128	-21.97%	大賣/鉅額交易
2018/07/19	3	70.33	3	70.53	70.90	0	4,112	0.00%
2018/07/18	4	71.55	12	69.42	69.00	-8	4,088	-0.20%
2018/07/16	1	69.60	0	0.00	69.50	1	4,021	0.02%
2018/07/13	0	0.00	5	68.20	68.70	-5	4,022	-0.12%
2018/07/12	5	65.64	12	66.58	67.80	-7	4,041	-0.17%
2018/07/11	6	67.23	1	67.50	67.00	5	4,009	0.12%
2018/07/10	8	67.96	0	0.00	68.30	8	3,965	0.20%
2018/07/09	1	67.90	1	66.40	68.00	0	3,927	0.00%
2018/07/04	1	68.80	2	68.80	69.00	-1	3,883	-0.03%
2018/07/03	7	67.71	5	68.14	69.00	2	3,887	0.05%
2018/07/02	0	0.00	1	69.90	69.80	-1	3,864	-0.03%
2018/06/29	0	0.00	2	69.80	69.80	-2	3,866	-0.05%
2018/06/22	0	0.00	5	68.50	68.50	-5	4,093	-0.12%
2018/06/21	0	0.00	1	68.20	68.10	-1	4,062	-0.02%
2018/06/20	14	64.96	25	66.15	66.70	-11	4,031	-0.27%
2018/06/19	24	66.37	10	67.17	66.00	14	3,962	0.35%
2018/06/15	16	69.39	12	69.22	69.30	4	3,885	0.10%
2018/06/14	52	69.21	47	69.77	70.00	5	3,758	0.13%
2018/06/13	0	0.00	7	70.81	70.40	-7	3,608	-0.19%
2018/06/12	17	67.78	14	68.14	67.20	3	3,365	0.09%
2018/06/11	5	69.90	6	67.18	69.70	-1	3,296	-0.03%
2018/06/06	0	0.00	3	65.50	65.70	-3	3,178	-0.09%
2018/06/05	1	64.00	81	64.40	65.00	-80	3,172	-2.52%
2018/06/04	3	64.53	70	64.87	64.90	-67	3,194	-2.10%
2018/06/01	2	67.30	2	67.70	65.10	0	3,180	0.00%
2018/05/31	0	0.00	55	66.00	65.60	-55	3,125	-1.76%
2018/05/30	0	0.00	32	64.50	64.50	-32	3,035	-1.05%
2018/05/29	78	65.81	1	65.80	66.00	77	3,012	2.56%
2018/05/28	161	64.51	0	0.00	64.80	161	3,006	5.36%	大買/鉅額交易
2018/05/24	0	0.00	1	63.80	63.50	-1	3,001	-0.03%
2018/05/23	1	62.20	0	0.00	62.00	1	2,982	0.03%
2018/05/22	0	0.00	3	62.70	63.50	-3	2,973	-0.10%
2018/05/11	0	0.00	1	63.30	63.30	-1	3,223	-0.03%
2018/05/07	1	59.90	0	0.00	59.80	1	3,299	0.03%
2018/05/02	0	0.00	1	61.00	61.00	-1	3,305	-0.03%
2018/04/24	5	61.20	0	0.00	60.60	5	3,501	0.14%
2018/04/23	0	0.00	17	62.75	62.90	-17	3,699	-0.46%
2018/04/20	0	0.00	5	62.80	62.80	-5	3,776	-0.13%
2018/04/19	1	63.60	0	0.00	64.80	1	3,725	0.03%
2018/04/16	0	0.00	15	63.50	63.20	-15	3,706	-0.40%
2018/04/13	0	0.00	1	64.00	63.40	-1	3,719	-0.03%
2018/04/12	0	0.00	1	64.20	64.00	-1	3,727	-0.03%
2018/04/11	1	63.70	0	0.00	64.00	1	3,777	0.03%
2018/04/09	1	63.50	1	63.60	63.50	0	3,787	0.00%
2018/04/03	2	64.25	60	64.17	64.40	-58	3,800	-1.53%
2018/04/02	0	0.00	25	65.42	65.10	-25	3,775	-0.66%
2018/03/31	90	67.00	0	0.00	67.00	90	3,746	2.40%
2018/03/30	22	67.73	8	66.08	66.90	14	3,619	0.39%
2018/03/28	0	0.00	13	64.22	64.10	-13	3,421	-0.38%
2018/03/27	23	63.89	10	63.71	64.70	13	3,391	0.38%
2018/03/21	6	64.05	0	0.00	64.40	6	3,288	0.18%
2018/03/08	3	63.40	0	0.00	63.80	3	3,727	0.08%
2018/03/07	5	62.90	0	0.00	62.50	5	3,695	0.14%
2018/03/06	0	0.00	10	62.82	62.50	-10	3,753	-0.27%
2018/03/02	1	60.50	0	0.00	60.50	1	3,843	0.03%
2018/03/01	841	61.13	0	0.00	61.20	841	3,863	21.77%	大買/鉅額交易
2018/02/27	5	62.04	0	0.00	61.00	5	3,851	0.13%
2018/02/26	4	62.83	2	62.65	63.00	2	3,867	0.05%
2018/02/23	0	0.00	1	63.70	63.70	-1	3,984	-0.03%
2018/02/22	1	62.80	0	0.00	63.00	1	4,199	0.02%
2018/02/21	0	0.00	2	63.90	63.80	-2	4,397	-0.05%
2018/02/12	1	62.90	0	0.00	62.90	1	4,408	0.02%
2018/02/09	2	63.90	0	0.00	64.10	2	4,425	0.05%
2018/02/02	0	0.00	11	66.00	65.00	-11	4,326	-0.25%
2018/02/01	3	64.97	0	0.00	64.60	3	4,342	0.07%
2018/01/31	0	0.00	10	66.00	65.80	-10	4,468	-0.22%
2018/01/26	7	63.47	0	0.00	63.70	7	4,362	0.16%
2018/01/25	5	66.10	0	0.00	64.80	5	4,320	0.12%
2018/01/23	6	66.28	0	0.00	66.00	6	4,269	0.14%
2018/01/22	1	67.80	0	0.00	67.30	1	4,231	0.02%
2018/01/19	5	68.10	7	68.94	68.10	-2	4,250	-0.05%
2018/01/18	4	67.75	3	67.80	67.60	1	4,189	0.02%
2018/01/17	9	67.29	14	67.89	68.00	-5	4,085	-0.12%
2018/01/16	6	65.70	1	65.60	64.30	5	3,856	0.13%
2018/01/12	1	62.70	0	0.00	62.50	1	3,778	0.03%
2018/01/09	5	65.00	0	0.00	64.80	5	3,728	0.13%
2018/01/05	1	64.60	1	66.40	64.80	0	3,703	0.00%
2018/01/03	0	0.00	1	63.80	64.00	-1	3,609	-0.03%
2018/01/02	1	63.10	0	0.00	63.00	1	3,575	0.03%