啟碁 (6285)-永豐金-內湖券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
114.0
漲跌
▲1.0
漲幅
+0.88%
成交量
1,335張
產業
上市通信網路類股
1071人加入追蹤

立即追蹤
本地時間:13:30

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

啟碁 (6285)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
2024/11/21	0	0.00	1	115.50	114.00	-1	2,803	-0.04%
2024/11/20	3	113.50	0	0.00	113.00	3	2,842	0.11%
2024/11/19	0	0.00	1.4	113.20	113.50	-1.4	2,847	-0.05%
2024/11/18	3.4	113.84	3.2	112.80	111.00	0.2	2,860	0.01%
2024/11/15	3	121.16	0	0.00	120.50	3	2,794	0.11%
2024/11/14	0.1	123.50	1.2	123.54	121.00	-1.1	2,816	-0.04%
2024/11/13	0	0.00	1	122.00	122.00	-1	2,818	-0.04%
2024/11/12	8	122.19	3.3	121.15	120.50	4.7	2,809	0.17%
2024/11/11	2	121.50	0	0.00	120.50	2	2,842	0.07%
2024/11/08	10.5	121.40	1	125.00	119.00	9.5	2,885	0.33%
2024/11/07	7	122.64	5.1	123.60	123.50	2	2,961	0.07%
2024/11/06	0	123.50	4	124.13	124.50	-4	2,918	-0.14%
2024/11/05	0	0.00	1	119.50	119.50	-1	2,898	-0.03%
2024/11/04	1	119.06	0	0.00	119.00	1	2,981	0.03%
2024/11/01	0.1	123.50	0	0.00	121.50	0.1	3,050	0.00%
2024/10/30	1.1	122.18	8	125.00	122.00	-6.9	3,077	-0.22%
2024/10/29	1	125.00	1	125.00	126.00	0	3,054	0.00%
2024/10/28	4	122.50	0	0.00	124.00	4	2,992	0.13%
2024/10/25	4	122.39	4.1	123.38	124.50	0	2,891	0.00%
2024/10/24	3.1	117.84	0	0.00	116.50	3.1	2,749	0.11%
2024/10/23	2	117.00	0	0.00	116.00	2	2,762	0.07%
2024/10/22	20	117.00	0	0.00	116.50	20	2,751	0.73%
2024/10/21	0	0.00	1	118.00	118.00	-1	2,824	-0.04%
2024/10/16	0	0.00	1	115.50	115.50	-1	2,989	-0.03%
2024/10/15	1	115.50	1.2	114.92	113.50	-0.2	2,998	-0.01%
2024/10/11	1	113.50	0	0.00	114.00	1	3,035	0.03%
2024/10/09	2	113.00	0	0.00	113.00	2	3,052	0.07%
2024/10/07	0	0.00	1	116.00	117.00	-1	3,145	-0.03%
2024/09/30	0	0.00	1	117.00	116.00	-1	3,218	-0.03%
2024/09/27	1	119.00	0	0.00	117.00	1	3,326	0.03%
2024/09/26	0	0.00	1	119.50	119.00	-1	3,616	-0.03%
2024/09/24	1	119.00	0	0.00	119.00	1	3,746	0.03%
2024/09/23	0.1	120.00	0	0.00	119.50	0.1	3,793	0.00%
2024/09/20	1.6	118.00	0	119.00	118.00	1.6	3,821	0.04%
2024/09/19	2.3	116.78	0	0.00	114.00	2.3	3,867	0.06%
2024/09/18	0.1	117.00	0	0.00	114.50	0.1	3,940	0.00%
2024/09/16	3	117.00	0	0.00	116.50	3	4,075	0.07%
2024/09/13	1	114.46	0	115.00	114.00	1	4,090	0.02%
2024/09/12	0	0.00	1	113.50	113.00	-1	4,119	-0.02%
2024/09/06	0.3	112.00	0	0.00	112.50	0.3	4,235	0.01%
2024/09/05	0	0.00	2	111.75	112.00	-2	4,253	-0.05%
2024/09/02	0	0.00	0	122.50	122.00	0	4,265	0.00%
2024/08/30	0	122.50	0	0.00	122.00	0	4,333	0.00%
2024/08/28	1	124.99	0	0.00	123.00	1	4,426	0.02%
2024/08/27	0	0.00	2	126.00	125.50	-2	4,538	-0.04%
2024/08/26	0.1	125.50	1	125.50	124.50	-0.9	4,578	-0.02%
2024/08/23	0	0.00	1	123.50	124.00	-1	4,708	-0.02%
2024/08/22	0	125.50	1	124.50	123.50	-1	4,712	-0.02%
2024/08/21	0.1	123.83	0	0.00	123.00	0.1	4,720	0.00%
2024/08/20	1	123.01	4.2	123.90	124.00	-3.2	4,737	-0.07%
2024/08/19	0.5	121.99	0	0.00	122.00	0.5	4,815	0.01%
2024/08/16	0	121.00	0	0.00	122.00	0	4,816	0.00%
2024/08/15	0.3	119.67	0	0.00	118.50	0.3	4,817	0.01%
2024/08/14	0	121.25	0	0.00	120.00	0	4,836	0.00%
2024/08/13	1	120.00	2	120.50	120.00	-1	4,854	-0.02%
2024/08/12	20	120.43	20	119.00	122.00	0	4,906	0.00%
2024/08/09	27.1	121.80	20	120.93	121.50	7.1	4,818	0.15%
2024/08/08	1	128.00	0	0.00	129.00	1	4,681	0.02%
2024/08/07	3	129.67	1	127.50	130.50	2	4,655	0.04%
2024/08/06	1.3	120.75	3	120.67	124.50	-1.7	4,715	-0.04%
2024/08/05	3.2	124.63	0	0.00	124.50	3.2	4,686	0.07%
2024/08/02	1.4	137.39	0	0.00	138.00	1.4	4,681	0.03%
2024/08/01	1.2	140.92	0	0.00	141.50	1.2	4,635	0.03%
2024/07/31	1	140.00	0	0.00	140.50	1	4,617	0.02%
2024/07/30	0	141.00	0	0.00	142.00	0	4,628	0.00%
2024/07/29	0.2	143.41	7	142.21	140.00	-6.8	4,620	-0.15%
2024/07/26	1	140.00	3	139.18	140.00	-2	4,607	-0.04%
2024/07/23	0.2	142.91	0.1	143.50	142.50	0.1	4,604	0.00%
2024/07/22	2.4	141.37	1	140.00	141.00	1.4	4,626	0.03%
2024/07/19	2	146.75	9	147.67	145.50	-7	4,574	-0.15%
2024/07/18	6.1	145.50	9	147.22	149.50	-2.9	4,579	-0.06%
2024/07/17	2	146.50	4	147.50	146.50	-2	4,534	-0.04%
2024/07/16	10	146.65	4	147.50	148.00	6	4,545	0.13%
2024/07/15	0	146.50	6	146.33	146.00	-6	4,605	-0.13%
2024/07/12	3	146.83	1	147.00	147.00	2	4,614	0.04%
2024/07/11	0	0.00	6	148.25	148.00	-6	4,677	-0.13%
2024/07/10	6.1	148.98	2	149.50	147.50	4.1	4,751	0.09%
2024/07/09	3	148.12	6	149.00	148.00	-3	4,764	-0.06%
2024/07/08	12.1	147.50	2.2	149.00	147.00	9.9	4,753	0.21%
2024/07/05	1.2	148.50	0.3	148.50	147.50	0.9	4,750	0.02%
2024/07/04	1	148.50	0.5	148.72	148.00	0.6	4,757	0.01%
2024/07/03	3.1	145.03	4.2	148.55	144.50	-1.1	4,742	-0.02%
2024/07/02	27.3	145.83	3.1	145.50	144.50	24.2	4,665	0.52%
2024/07/01	8.4	158.01	10.7	158.39	157.00	-2.4	4,363	-0.05%
2024/06/28	0.2	162.00	0	0.00	161.00	0.2	4,321	0.00%
2024/06/27	3.4	163.65	0	0.00	162.00	3.4	4,277	0.08%
2024/06/26	0.1	168.00	1	170.00	168.50	-0.9	4,402	-0.02%
2024/06/25	8	168.88	10	168.05	170.00	-2	4,464	-0.04%
2024/06/24	7	169.07	8.4	166.30	165.50	-1.4	4,469	-0.03%
2024/06/21	12.1	165.54	23.4	169.67	170.00	-11.3	4,460	-0.25%
2024/06/19	4.3	160.09	0	0.00	159.00	4.3	4,472	0.10%
2024/06/18	3.4	160.26	4	160.37	160.00	-0.6	4,665	-0.01%
2024/06/17	0	0.00	7.2	159.89	160.00	-7.2	4,890	-0.15%
2024/06/14	9.2	154.64	1.2	155.87	154.50	8.1	5,122	0.16%
2024/06/13	1.3	157.00	1	157.00	158.00	0.3	5,176	0.01%
2024/06/12	1.1	158.48	1	158.50	159.50	0.1	5,354	0.00%
2024/06/11	1.1	158.05	0	158.50	158.50	1.1	5,708	0.02%
2024/06/07	3.6	157.38	0	0.00	157.50	3.6	5,957	0.06%
2024/06/06	1.3	163.46	3	163.00	162.00	-1.8	6,003	-0.03%
2024/06/05	2.2	164.95	2.5	164.21	161.50	-0.3	6,056	-0.01%
2024/06/04	1	163.50	5.5	161.85	163.00	-4.5	6,096	-0.07%
2024/06/03	0.2	157.50	0	0.00	160.50	0.2	6,176	0.00%
2024/05/31	2	158.75	13.4	163.23	156.00	-11.4	6,223	-0.18%
2024/05/30	0.5	160.20	1.8	161.00	159.50	-1.3	6,182	-0.02%
2024/05/29	2.5	164.26	3.5	162.91	163.50	-1	6,257	-0.02%
2024/05/28	1.2	157.63	0	0.00	158.00	1.2	6,140	0.02%
2024/05/27	0.6	159.54	0	160.00	159.00	0.6	6,162	0.01%
2024/05/24	0.2	158.39	7	159.57	160.00	-6.9	6,297	-0.11%
2024/05/23	0.1	160.50	3.1	158.52	157.50	-3	6,420	-0.05%
2024/05/22	0.1	156.67	3.2	157.14	157.50	-3.2	6,600	-0.05%
2024/05/21	2.3	156.43	1.2	156.13	157.00	1.1	6,874	0.02%
2024/05/20	0.1	156.00	3	157.83	156.00	-2.9	6,868	-0.04%
2024/05/17	1	154.50	2	155.00	155.00	-1	6,876	-0.01%
2024/05/16	8.1	153.22	32	154.73	156.00	-23.9	6,960	-0.34%
2024/05/15	3.3	147.75	9	148.50	148.00	-5.7	6,859	-0.08%
2024/05/14	17	147.68	6	148.50	147.00	11	6,893	0.16%
2024/05/13	3	147.17	0	0.00	147.50	3	6,924	0.04%
2024/05/10	7.3	146.23	14	145.43	146.00	-6.7	6,961	-0.10%
2024/05/09	1.5	151.33	16	150.66	148.50	-14.5	6,911	-0.21%
2024/05/08	13.2	147.97	4	148.38	147.00	9.2	6,890	0.13%
2024/05/07	2	154.00	6.3	152.52	153.00	-4.3	6,846	-0.06%
2024/05/06	0	0.00	4	153.88	154.50	-4	6,831	-0.06%
2024/05/03	0	0.00	11.3	153.91	152.00	-11.3	6,839	-0.16%
2024/05/02	2	151.00	2	151.50	152.50	0	6,840	0.00%
2024/04/30	8	151.31	0.2	152.50	150.50	7.8	6,869	0.11%
2024/04/29	3	148.34	4	149.75	150.50	-1	6,984	-0.01%
2024/04/25	4	147.63	0	0.00	147.00	4	7,463	0.05%
2024/04/24	2	148.00	7	148.93	150.50	-5	7,496	-0.07%
2024/04/23	1.3	144.23	0	0.00	144.00	1.3	7,528	0.02%
2024/04/22	1	144.00	0	0.00	144.00	1	7,597	0.01%
2024/04/19	0.2	143.75	5	149.00	147.00	-4.8	7,575	-0.06%
2024/04/18	4	146.25	2.1	146.53	148.00	1.9	7,514	0.03%
2024/04/17	15.1	148.64	4	151.88	146.50	11.1	7,501	0.15%
2024/04/16	10.8	148.66	10.2	149.82	149.50	0.6	7,463	0.01%
2024/04/15	3	152.50	7	153.43	152.50	-4	7,438	-0.05%
2024/04/12	3.4	154.90	9	156.61	154.50	-5.6	7,427	-0.08%
2024/04/11	9	155.83	2	156.00	156.00	7	7,396	0.09%
2024/04/10	4	156.50	0	0.00	156.50	4	7,416	0.05%
2024/04/09	8	156.50	0.1	156.50	156.50	7.9	7,438	0.11%
2024/04/08	0.1	156.82	8	157.19	157.50	-7.9	7,469	-0.11%
2024/04/03	12	155.67	12	156.58	157.50	0	7,497	0.00%
2024/04/02	0.1	156.00	10	156.20	157.50	-9.9	7,565	-0.13%
2024/04/01	0	155.25	12	155.42	155.50	-12	7,568	-0.16%
2024/03/29	17.1	151.73	79	154.63	155.00	-62	7,680	-0.81%
2024/03/28	44.1	156.29	0	0.00	154.50	44.1	7,549	0.58%
2024/03/27	12	152.04	3.8	155.85	156.00	8.3	7,564	0.11%
2024/03/26	28.5	149.31	2	150.48	149.50	26.4	7,667	0.34%
2024/03/25	10.1	152.21	3	153.33	151.50	7.1	7,776	0.09%
2024/03/22	4.1	154.24	13	154.35	154.00	-8.9	7,977	-0.11%
2024/03/21	52.6	154.52	27.1	155.00	153.50	25.5	8,085	0.31%
2024/03/20	55.1	161.93	35	157.93	157.50	20.1	8,114	0.25%
2024/03/19	10	160.50	34.4	160.24	161.00	-24.4	8,335	-0.29%
2024/03/18	1	156.00	7.2	156.02	157.50	-6.2	8,815	-0.07%
2024/03/15	12	155.92	12	155.63	154.50	0	9,454	0.00%
2024/03/14	16	156.97	33.1	159.47	155.50	-17.1	9,679	-0.18%
2024/03/13	2	154.50	18.3	155.73	156.00	-16.3	9,453	-0.17%
2024/03/12	16.3	144.71	1	150.00	150.00	15.3	9,228	0.17%
2024/03/11	6	143.00	9.1	143.39	143.00	-3.1	9,176	-0.03%
2024/03/08	23.4	146.06	18	146.58	143.50	5.4	9,265	0.06%
2024/03/07	26.6	152.26	12.1	153.99	150.00	14.5	9,434	0.15%
2024/03/06	6.2	155.74	2	155.05	154.50	4.2	9,335	0.04%
2024/03/05	2.4	157.19	0	0.00	157.00	2.4	9,277	0.03%
2024/03/04	2	156.00	5.4	157.46	156.50	-3.4	9,228	-0.04%
2024/03/01	0.1	153.00	5	153.30	152.50	-4.9	9,124	-0.05%
2024/02/29	9	153.17	3	153.17	153.50	6	9,171	0.07%
2024/02/27	25	153.92	30	155.04	153.00	-5	9,163	-0.05%
2024/02/26	14.1	156.79	16	157.25	156.00	-1.9	9,082	-0.02%
2024/02/23	74	156.10	73.4	156.94	156.00	0.6	9,025	0.01%
2024/02/22	54.2	154.74	81.9	150.45	156.50	-27.8	8,926	-0.31%
2024/02/21	1.4	146.95	2.3	147.07	146.00	-0.9	8,662	-0.01%
2024/02/20	3.1	146.66	0	0.00	145.50	3.1	8,678	0.04%
2024/02/19	2.2	147.00	8.2	145.18	147.00	-6	8,706	-0.07%
2024/02/16	6	141.75	0.1	143.50	143.00	5.9	8,673	0.07%
2024/02/15	0	0.00	2	142.50	141.50	-2	8,689	-0.02%
2024/02/05	3	141.50	6	141.33	141.50	-3	8,698	-0.03%
2024/02/02	22	142.96	0	0.00	144.00	22	8,721	0.25%
2024/02/01	2	142.50	0	0.00	144.00	2	8,882	0.02%
2024/01/31	4.3	143.24	2	144.50	143.00	2.3	8,922	0.03%
2024/01/30	5	144.90	0	0.00	144.00	5	8,981	0.06%
2024/01/29	3	145.50	7	146.21	146.00	-4	9,093	-0.04%
2024/01/26	11	144.59	4	144.50	144.50	7	9,440	0.07%
2024/01/25	4	145.50	2	147.00	145.50	2	9,529	0.02%
2024/01/24	12	147.42	0	0.00	146.50	12	9,653	0.12%
2024/01/23	5	147.00	36.1	147.86	148.50	-31.1	9,692	-0.32%
2024/01/22	24	143.50	10.4	144.22	143.50	13.6	9,638	0.14%
2024/01/19	71.3	143.86	22	145.32	143.00	49.3	9,513	0.52%
2024/01/18	3.4	150.68	4	149.13	150.00	-0.6	9,211	-0.01%
2024/01/17	2.4	152.63	0	0.00	151.50	2.4	9,237	0.03%
2024/01/16	4	156.38	4	156.00	156.50	0	9,180	0.00%
2024/01/15	1.3	152.59	47	152.24	152.50	-45.7	9,096	-0.50%
2024/01/10	0.2	148.50	1.1	148.07	149.50	-0.9	9,189	-0.01%
2024/01/09	3	151.00	1	151.01	151.00	2	9,200	0.02%
2024/01/08	0	152.50	0	0.00	151.50	0	9,230	0.00%
2024/01/05	0	155.00	0	0.00	152.50	0	9,354	0.00%
2024/01/04	0.2	152.50	0	0.00	152.50	0.2	9,493	0.00%
2024/01/03	0	0.00	32	155.95	155.00	-32	9,529	-0.34%
2024/01/02	2	155.54	1	157.50	157.50	1	9,552	0.01%
2023/12/29	0	0.00	2.1	157.03	156.00	-2.1	9,585	-0.02%
2023/12/28	49	159.08	5.3	160.00	159.00	43.8	9,660	0.45%
2023/12/27	1	157.50	48.8	156.41	158.50	-47.8	9,767	-0.49%
2023/12/26	4.3	157.29	1.6	158.13	157.50	2.7	9,812	0.03%
2023/12/25	1.3	152.13	0.1	153.50	152.50	1.2	9,759	0.01%
2023/12/22	47	153.50	0.2	155.73	153.00	46.9	9,851	0.48%
2023/12/21	11.5	151.58	15.1	153.93	152.00	-3.6	9,821	-0.04%
2023/12/20	17.1	156.91	12.2	157.75	156.50	4.8	9,718	0.05%
2023/12/19	17.5	158.01	18	159.03	157.00	-0.5	9,785	0.00%
2023/12/18	52	166.97	18.1	163.67	164.00	34	9,908	0.34%
2023/12/15	28.1	166.39	18	166.50	165.50	10.1	9,963	0.10%
2023/12/14	77	167.63	79.1	169.32	167.50	-2.1	10,063	-0.02%
2023/12/13	141	166.83	159.2	166.28	167.00	-18.2	9,718	-0.19%	大買/大賣/
2023/12/12	88	157.06	97.1	156.48	155.50	-9.1	9,115	-0.10%
2023/12/11	25.1	149.07	24.2	148.23	149.50	0.9	8,624	0.01%
2023/12/08	1	141.00	13.1	140.19	140.50	-12.1	8,481	-0.14%
2023/12/07	0.2	137.00	6	137.50	136.50	-5.8	8,494	-0.07%
2023/12/06	7.6	138.79	7	138.07	138.00	0.6	8,719	0.01%
2023/12/05	13.5	138.31	11	136.68	139.50	2.5	8,880	0.03%
2023/12/04	34.8	140.01	14.2	142.44	139.50	20.6	9,074	0.23%
2023/12/01	3	138.00	3	137.50	136.50	0	9,253	0.00%
2023/11/30	0.5	135.70	0	0.00	136.50	0.5	9,334	0.01%
2023/11/28	1.1	134.73	1	136.00	136.50	0.1	9,572	0.00%
2023/11/27	2.4	134.65	2	134.49	133.00	0.4	9,809	0.00%
2023/11/24	0.1	136.50	1	137.50	136.50	-0.9	9,961	-0.01%
2023/11/22	0	0.00	2	141.50	143.00	-2	10,299	-0.02%
2023/11/21	4	141.50	13.6	141.54	143.00	-9.6	10,447	-0.09%
2023/11/17	19.2	136.61	21	137.43	136.50	-1.8	11,114	-0.02%
2023/11/16	1	137.53	3	139.17	139.00	-2	11,374	-0.02%
2023/11/15	4.3	137.73	2	139.25	136.00	2.3	11,832	0.02%
2023/11/10	2	138.75	1	137.50	137.00	1	12,513	0.01%
2023/11/09	14.3	139.31	16	138.84	137.00	-1.7	12,633	-0.01%
2023/11/08	10	138.75	1.1	139.42	139.00	8.9	12,625	0.07%
2023/11/07	1	136.00	0	0.00	138.00	1	12,873	0.01%
2023/11/06	1	139.00	2.1	139.07	138.50	-1.1	13,040	-0.01%
2023/11/03	3.5	137.31	3	137.17	139.00	0.5	13,068	0.00%
2023/11/02	1	133.00	5.3	134.84	135.50	-4.3	13,063	-0.03%
2023/11/01	7.8	124.03	31	124.50	123.50	-23.2	13,255	-0.18%
2023/10/31	2.2	132.05	0	0.00	127.50	2.2	13,408	0.02%
2023/10/30	1	131.50	2.1	131.57	132.00	-1.1	14,000	-0.01%
2023/10/27	3	129.83	0	0.00	129.00	3	14,755	0.02%
2023/10/26	23.3	129.74	0	0.00	129.50	23.3	15,216	0.15%
2023/10/25	2	132.25	1.5	132.33	132.50	0.5	15,221	0.00%
2023/10/23	0	0.00	0.2	125.83	125.50	-0.2	15,297	0.00%
2023/10/20	0	0.00	1	125.00	126.00	-1	15,468	-0.01%
2023/10/18	1.3	126.81	0	0.00	126.00	1.3	15,792	0.01%
2023/10/17	2.1	130.33	1	130.50	130.00	1.1	15,881	0.01%
2023/10/16	0.5	131.40	0	0.00	130.00	0.5	16,291	0.00%
2023/10/13	7.2	135.65	4.2	136.07	135.50	3	16,830	0.02%
2023/10/12	2.1	132.73	4	133.63	133.00	-2	17,006	-0.01%
2023/10/11	2.1	130.21	11	129.50	128.00	-8.9	17,182	-0.05%
2023/10/06	2	130.00	1	130.50	130.00	1	17,736	0.01%
2023/10/05	5.1	130.51	0	0.00	130.00	5.1	18,185	0.03%
2023/10/04	7	130.57	0	0.00	130.50	7	18,717	0.04%
2023/10/03	3.4	134.67	15.1	134.00	133.00	-11.7	19,190	-0.06%
2023/10/02	1.1	137.05	4.1	137.38	137.00	-3	19,328	-0.02%
2023/09/28	2.3	137.72	1	138.50	138.00	1.3	19,577	0.01%
2023/09/27	0.8	135.88	56.1	136.28	137.00	-55.3	20,119	-0.27%
2023/09/26	0.1	140.33	2	139.75	139.00	-1.9	20,268	-0.01%
2023/09/25	6.3	140.71	5.5	141.55	141.00	0.8	20,610	0.00%
2023/09/22	14	138.93	11	139.64	139.00	3	20,672	0.01%
2023/09/21	48.4	140.37	26.1	139.50	138.00	22.3	20,718	0.11%
2023/09/20	15	149.35	5	149.00	148.00	10	20,613	0.05%
2023/09/19	16.1	152.62	14	153.06	154.00	2	20,440	0.01%
2023/09/18	20	147.10	17	147.53	147.00	3	20,130	0.01%
2023/09/15	11	147.00	9.2	146.35	147.00	1.8	20,113	0.01%
2023/09/14	12.1	146.47	15.4	144.03	146.50	-3.3	20,058	-0.02%
2023/09/13	30.7	138.32	11.5	139.60	140.00	19.2	19,997	0.10%
2023/09/12	13.6	140.61	4.4	140.81	142.00	9.2	19,843	0.05%
2023/09/11	14	142.82	9	143.61	142.00	5	19,768	0.03%
2023/09/08	3	140.50	3.1	141.47	143.00	-0.1	19,591	0.00%
2023/09/07	18	141.94	21	142.50	142.00	-3	19,493	-0.02%
2023/09/06	66.2	139.56	79.6	139.62	140.50	-13.4	19,252	-0.07%
2023/09/05	5	132.80	14	132.07	132.00	-9	18,930	-0.05%
2023/09/04	5.1	130.40	3.2	129.34	130.00	1.9	19,147	0.01%
2023/09/01	9.5	131.39	8	131.75	129.50	1.5	19,178	0.01%
2023/08/31	18.1	134.63	25.1	133.56	134.00	-7	19,038	-0.04%
2023/08/30	58.1	131.54	58	129.61	131.00	0.1	18,829	0.00%
2023/08/29	37.1	130.05	47	130.20	130.50	-9.9	18,716	-0.05%
2023/08/28	28.1	128.59	16	129.25	128.00	12.1	18,495	0.07%
2023/08/25	10.1	127.12	43	125.88	128.00	-32.9	18,358	-0.18%
2023/08/24	85.2	131.08	84	130.29	127.50	1.2	18,178	0.01%
2023/08/23	30	126.73	29.2	126.90	127.00	0.8	17,756	0.00%
2023/08/22	41	123.56	41.1	124.50	123.00	-0.1	17,452	0.00%
2023/08/21	87	123.83	50	123.94	124.00	37	17,223	0.21%
2023/08/18	25.3	118.75	57.1	118.82	117.50	-31.8	16,720	-0.19%
2023/08/17	41	121.63	29.4	121.59	123.00	11.6	16,510	0.07%
2023/08/16	0.2	117.83	10	117.00	118.50	-9.9	16,129	-0.06%
2023/08/15	8.1	118.11	13	117.35	117.50	-4.9	16,085	-0.03%
2023/08/14	26	117.73	31	118.16	118.00	-5	16,066	-0.03%
2023/08/11	18	118.69	49	119.09	119.00	-31	16,117	-0.19%
2023/08/10	16.1	115.93	12	117.13	115.50	4.1	15,880	0.03%
2023/08/09	2.1	117.95	3.1	117.83	118.00	-1	15,674	-0.01%
2023/08/08	12.5	119.60	12	119.54	118.00	0.5	15,831	0.00%
2023/08/07	314	118.82	32.4	118.88	120.50	281.6	15,971	1.76%	大買/鉅額交易
2023/08/04	14.1	114.87	24	117.27	118.00	-9.9	15,753	-0.06%
2023/08/02	164.5	114.09	132	118.20	113.50	32.5	15,506	0.21%	大買/大賣/
2023/08/01	179.1	119.00	143.6	118.02	120.00	35.5	14,885	0.24%	大買/大賣/
2023/07/31	32.1	113.49	21	113.43	111.50	11.1	14,092	0.08%
2023/07/27	1	109.00	0	0.00	108.00	1	13,657	0.01%
2023/07/26	0	0.00	1	107.50	107.50	-1	13,667	-0.01%
2023/07/25	1	112.50	2.1	110.53	109.00	-1.1	13,617	-0.01%
2023/07/24	6.7	112.42	2	112.75	112.00	4.7	13,484	0.03%
2023/07/21	9.5	107.11	7.1	108.85	109.00	2.5	13,341	0.02%
2023/07/20	12	110.88	4	110.50	109.00	8	13,231	0.06%
2023/07/19	13.2	110.88	15.4	112.45	110.00	-2.2	13,099	-0.02%
2023/07/18	16.3	120.65	12.1	120.41	117.00	4.2	12,825	0.03%
2023/07/17	18	117.94	39.1	117.77	118.00	-21.1	12,373	-0.17%
2023/07/14	17	117.59	37	116.35	117.00	-20	12,227	-0.16%
2023/07/13	79.1	119.55	83.1	118.66	115.50	-4	12,008	-0.03%
2023/07/12	32	115.69	30	115.47	116.00	2	11,570	0.02%
2023/07/11	56	118.94	63.1	118.96	121.00	-7	11,305	-0.06%
2023/07/10	48	112.80	53.1	112.42	113.00	-5.1	10,783	-0.05%
2023/07/07	31	108.53	35.2	108.09	107.00	-4.2	10,256	-0.04%
2023/07/06	42.1	107.87	47.3	107.97	107.50	-5.1	10,042	-0.05%
2023/07/05	281.1	106.79	257.1	106.69	106.00	24	9,920	0.24%	大買/大賣/
2023/07/04	153.1	103.20	173	101.49	103.50	-19.9	9,357	-0.21%	大買/大賣/
2023/07/03	20	99.66	21.2	101.06	102.50	-1.2	9,283	-0.01%
2023/06/30	4	95.30	9	95.23	95.30	-5	9,204	-0.05%
2023/06/29	20.4	97.59	38	97.42	96.50	-17.6	9,636	-0.18%
2023/06/28	47	96.09	56.1	95.68	94.30	-9.1	9,437	-0.10%
2023/06/27	4	93.13	2	93.10	92.60	2	9,333	0.02%
2023/06/26	13	93.61	10.5	94.18	93.30	2.5	9,400	0.03%
2023/06/21	1.1	95.07	0	0.00	94.20	1.1	9,396	0.01%
2023/06/20	3.2	95.16	4	95.20	95.10	-0.8	9,327	-0.01%
2023/06/19	13	95.10	4	95.50	95.60	9	9,248	0.10%
2023/06/16	3	94.03	3	93.77	94.00	0	9,060	0.00%
2023/06/15	1	92.80	1	92.50	92.60	0	8,933	0.00%
2023/06/14	0	0.00	1	92.50	92.50	-1	8,870	-0.01%
2023/06/13	2	91.50	2	91.85	91.80	0	8,846	0.00%
2023/06/12	0.1	91.10	2	91.75	91.00	-1.9	8,776	-0.02%
2023/06/09	1	90.20	2	90.70	90.30	-1	8,679	-0.01%
2023/06/08	17	93.41	19	92.06	90.00	-2	8,604	-0.02%
2023/06/07	2	88.50	6	89.82	90.10	-4	8,341	-0.05%
2023/06/06	0	0.00	8	87.50	87.40	-8	8,317	-0.10%
2023/06/05	2	88.85	1	88.60	88.50	1	8,349	0.01%
2023/06/02	5	88.10	7	88.06	88.50	-2	8,443	-0.02%
2023/06/01	1	88.30	0	0.00	88.30	1	8,382	0.01%
2023/05/31	0	0.00	1	88.00	87.50	-1	8,357	-0.01%
2023/05/30	2.2	87.81	3	87.50	87.30	-0.9	8,287	-0.01%
2023/05/29	1.5	87.69	20	87.35	87.50	-18.5	8,284	-0.22%
2023/05/26	9	85.71	3	85.43	86.00	6	8,246	0.07%
2023/05/25	2	85.05	0	0.00	85.50	2	8,211	0.02%
2023/05/24	2.5	85.34	4	84.80	85.40	-1.5	8,184	-0.02%
2023/05/23	9	85.18	2	85.15	84.80	7	8,214	0.09%
2023/05/22	2	84.10	0.1	84.60	85.20	1.9	8,177	0.02%
2023/05/19	0.1	84.60	0	0.00	84.10	0.1	8,144	0.00%
2023/05/18	105.1	84.36	94	84.76	84.30	11.1	8,123	0.14%	大買/
2023/05/17	20	84.13	2	84.00	84.10	18	8,018	0.22%
2023/05/16	4	85.73	3	86.23	86.60	1	7,848	0.01%
2023/05/15	1.6	83.50	10	84.20	84.40	-8.4	7,823	-0.11%
2023/05/12	66.1	84.02	64	83.54	84.10	2.1	7,828	0.03%
2023/05/11	96.6	86.28	56.1	92.11	85.80	40.5	7,519	0.54%
2023/05/10	5	96.20	4	96.38	95.30	1	7,054	0.01%
2023/05/09	6	96.02	4	95.58	95.80	2	7,014	0.03%
2023/05/08	6.3	95.94	4	96.43	97.00	2.3	6,966	0.03%
2023/05/05	89	95.24	89	95.20	95.30	0	6,981	0.00%
2023/05/04	6.1	94.45	2	94.60	95.60	4.1	7,035	0.06%
2023/05/03	12	95.00	12	95.53	94.70	0	7,062	0.00%
2023/05/02	6	95.12	6	95.65	94.90	0	7,062	0.00%
2023/04/26	1	90.10	3	90.90	91.30	-2	6,898	-0.03%
2023/04/25	3	90.20	0	0.00	90.00	3	6,846	0.04%
2023/04/24	3	92.80	0.1	92.70	92.30	2.9	6,757	0.04%
2023/04/21	17.1	95.23	9.1	94.32	92.50	8	6,713	0.12%
2023/04/20	96.3	96.99	88.2	99.54	97.10	8.1	6,542	0.12%
2023/04/19	13.3	100.27	19	100.26	100.50	-5.7	6,415	-0.09%
2023/04/18	12.2	99.85	24.3	98.42	97.70	-12.1	6,253	-0.19%
2023/04/17	50	100.11	39.2	99.23	98.60	10.8	6,160	0.18%
2023/04/14	23	99.49	7.2	98.34	99.20	15.8	5,981	0.26%
2023/04/13	28.2	96.60	0.3	96.47	95.90	27.9	5,721	0.49%
2023/04/12	0.1	98.10	2	98.30	98.50	-1.9	5,627	-0.03%
2023/04/11	16.2	99.71	29.3	98.73	98.40	-13.1	5,599	-0.23%
2023/04/10	12	99.59	8	99.65	99.30	4	5,571	0.07%
2023/04/07	3.5	100.50	0	0.00	99.90	3.5	5,358	0.07%
2023/04/06	23.1	101.56	21	101.19	101.00	2.1	5,321	0.04%
2023/03/31	78	102.61	61	103.12	103.50	17	5,153	0.33%
2023/03/30	15.2	100.20	41	101.04	103.50	-25.8	4,796	-0.54%
2023/03/29	1.2	92.60	4.1	93.28	94.40	-2.9	4,239	-0.07%
2023/03/28	6	93.18	18.2	94.05	91.70	-12.2	4,164	-0.29%
2023/03/27	43.3	90.45	44	91.68	92.80	-0.7	3,977	-0.02%
2023/03/24	0	0.00	0.1	89.60	89.60	-0.1	3,857	0.00%
2023/03/23	0.2	89.40	2	88.80	89.60	-1.9	3,839	-0.05%
2023/03/22	15	88.50	0	0.00	88.50	15	3,836	0.39%
2023/03/21	1	87.90	0.4	87.70	88.00	0.6	3,876	0.02%
2023/03/16	0.2	87.30	0	0.00	86.00	0.2	4,090	0.01%
2023/03/15	0.2	88.66	0	0.00	88.50	0.2	4,156	0.00%
2023/03/13	0.1	88.00	1	87.60	88.20	-0.9	4,439	-0.02%
2023/03/10	2	87.45	1	86.80	86.50	1	4,534	0.02%
2023/03/09	0	0.00	1	90.30	88.40	-1	4,924	-0.02%
2023/03/08	1	89.00	2	89.00	88.70	-1	4,935	-0.02%
2023/03/07	3	89.03	5	88.80	89.40	-2	4,936	-0.04%
2023/03/06	0	0.00	0.2	87.30	87.30	-0.2	4,812	0.00%
2023/03/03	1	85.40	0	0.00	85.00	1	4,828	0.02%
2023/03/02	1	84.60	1	84.90	84.50	0	4,929	0.00%
2023/03/01	9	83.80	9	82.83	84.30	0	5,100	0.00%
2023/02/24	3	85.00	3	84.73	84.40	0	5,098	0.00%
2023/02/23	1	84.20	4	84.10	84.30	-3	5,084	-0.06%
2023/02/22	17	83.97	2	84.10	84.20	15	5,100	0.29%
2023/02/21	2.2	85.11	0	0.00	85.20	2.2	5,137	0.04%
2023/02/20	1.7	87.14	1	87.69	86.30	0.7	5,182	0.01%
2023/02/17	1.1	87.59	1	87.60	87.60	0.1	5,220	0.00%
2023/02/16	0.2	87.20	0	0.00	87.60	0.2	5,321	0.00%
2023/02/15	0	0.00	2	86.65	86.30	-2	5,661	-0.04%
2023/02/14	4	86.73	2	87.05	86.70	2	6,298	0.03%
2023/02/13	1.2	83.87	1	84.50	86.20	0.2	6,363	0.00%
2023/02/10	1	83.00	1.3	83.17	83.30	-0.3	6,404	0.00%
2023/02/09	1	86.00	1	85.30	85.20	0	6,464	0.00%
2023/02/08	1	86.50	0	0.00	85.70	1	6,498	0.02%
2023/02/07	2	85.75	3	85.70	86.00	-1	6,765	-0.01%
2023/02/02	0.2	85.40	2	84.35	85.50	-1.9	6,701	-0.03%
2023/02/01	8.3	83.10	1	81.90	83.50	7.3	6,641	0.11%
2023/01/17	0.1	81.70	0	0.00	81.60	0.1	6,709	0.00%
2023/01/16	0.1	81.90	0	0.00	81.90	0.1	6,761	0.00%
2023/01/11	1	81.50	1	82.00	81.80	0	6,995	0.00%
2023/01/10	1	81.60	1	81.40	80.90	0	7,083	0.00%
2023/01/06	0	0.00	1	80.30	81.00	-1	7,412	-0.01%
2022/12/28	1	80.10	1	77.90	78.30	0	7,795	0.00%
2022/12/23	2.2	81.17	0	0.00	80.80	2.2	7,818	0.03%
2022/12/22	0	0.00	2	82.70	82.70	-2	7,859	-0.03%
2022/12/21	2	82.30	1	82.70	82.50	1	7,983	0.01%
2022/12/20	0	0.00	7	84.01	81.60	-7	8,097	-0.09%
2022/12/19	0	0.00	4	83.85	83.90	-4	8,108	-0.05%
2022/12/14	5	86.40	0	0.00	86.40	5	8,229	0.06%
2022/12/13	1	85.50	2	85.10	85.00	-1	8,287	-0.01%
2022/12/12	0	0.00	2	87.00	87.10	-2	8,274	-0.02%
2022/12/09	6	86.95	5	86.62	86.70	1	8,287	0.01%
2022/12/08	1	88.00	0	88.20	89.80	1	8,206	0.01%
2022/12/07	3	88.67	20.3	89.00	88.10	-17.3	8,222	-0.21%
2022/12/06	6	90.73	3	90.47	89.60	3	8,345	0.04%
2022/12/05	23	93.62	10	93.24	91.60	13	8,468	0.15%
2022/12/02	128	92.09	126	92.07	92.20	2	8,278	0.02%	大買/大賣/
2022/12/01	15	90.31	10	89.29	92.10	5	8,166	0.06%
2022/11/30	0	0.00	1	86.80	86.30	-1	7,734	-0.01%
2022/11/29	1	86.20	1	86.00	85.70	0	7,663	0.00%
2022/11/28	1	85.20	2	84.85	84.70	-1	7,567	-0.01%
2022/11/25	3	85.27	4	84.75	84.00	-1	7,572	-0.01%
2022/11/24	71	85.41	72	85.79	85.50	-1	7,515	-0.01%
2022/11/23	6	84.40	17	85.54	86.00	-11	7,435	-0.15%
2022/11/22	2	83.30	0	0.00	82.90	2	7,289	0.03%
2022/11/21	1	83.10	1	82.60	82.70	0	7,304	0.00%
2022/11/18	8	83.35	6	82.53	82.10	2	7,399	0.03%
2022/11/17	9	82.18	35	82.55	82.30	-26	7,376	-0.35%
2022/11/16	42	81.53	3	80.87	81.00	39	7,310	0.53%
2022/11/15	8	81.96	3	82.17	81.80	5	7,232	0.07%
2022/11/14	4	82.63	2	82.75	82.40	2	7,210	0.03%
2022/11/11	7	85.20	8	86.05	82.60	-1	7,216	-0.01%
2022/11/10	28	87.80	27.3	87.79	84.60	0.7	6,871	0.01%
2022/11/09	3	84.90	2	85.10	84.60	1	6,211	0.02%
2022/11/08	1.3	84.23	1	86.20	82.80	0.3	6,123	0.00%
2022/11/07	2	85.10	5	86.14	85.40	-3	6,095	-0.05%
2022/11/04	1	84.10	1	83.40	83.70	0	6,190	0.00%
2022/11/03	13	85.08	6	85.42	83.70	7	6,417	0.11%
2022/11/01	2	84.40	5	84.10	84.30	-3	6,499	-0.05%
2022/10/27	0	0.00	1	83.80	84.10	-1	7,101	-0.01%
2022/10/26	1	79.90	3.2	81.55	81.80	-2.2	7,080	-0.03%
2022/10/25	3	81.07	1	81.20	81.40	2	6,995	0.03%
2022/10/24	0	0.00	7	84.04	83.30	-7	6,903	-0.10%
2022/10/21	12	82.30	4	82.78	81.80	8	6,871	0.12%
2022/10/20	1.1	83.21	4	85.20	85.00	-2.9	6,801	-0.04%
2022/10/19	1	85.30	3	84.87	84.00	-2	6,709	-0.03%
2022/10/18	18	85.97	17	85.86	84.70	1	6,676	0.01%
2022/10/17	5	83.81	71	84.37	85.00	-66	6,586	-1.00%
2022/10/14	66.1	88.54	7.1	88.08	87.60	59	6,479	0.91%
2022/10/13	8.1	85.82	11	86.34	83.40	-2.9	6,250	-0.05%
2022/10/12	2	84.85	2	86.10	86.40	0	6,183	0.00%
2022/10/11	5.1	84.94	1	84.90	85.00	4.1	6,170	0.07%
2022/10/07	1	87.90	1	87.50	87.60	0	6,194	0.00%
2022/10/06	6	87.23	1	87.50	87.50	5	6,207	0.08%
2022/10/05	1	85.30	4	86.70	87.00	-3	6,160	-0.05%
2022/10/04	35	83.74	46.5	84.60	84.80	-11.5	5,993	-0.19%
2022/09/30	4	81.30	1	81.40	81.80	3	5,947	0.05%
2022/09/29	1	81.30	2.1	82.64	82.10	-1.1	5,908	-0.02%
2022/09/28	6.1	81.48	4	82.35	81.00	2.1	5,829	0.04%
2022/09/27	3	84.13	4	82.78	86.10	-1	5,690	-0.02%
2022/09/26	1	81.10	0.3	81.50	80.40	0.7	5,545	0.01%
2022/09/23	3.1	84.88	15	83.50	83.20	-11.9	5,512	-0.22%
2022/09/22	1	82.90	2	85.05	86.80	-1	5,445	-0.02%
2022/09/21	1	84.80	0	0.00	84.30	1	5,353	0.02%
2022/09/20	0	0.00	2	85.10	85.60	-2	5,336	-0.04%
2022/09/19	1.1	81.66	0	0.00	82.60	1.1	5,269	0.02%
2022/09/16	1	84.30	1	84.50	83.70	0	5,295	0.00%
2022/09/15	18	84.39	2.1	85.21	84.20	16	5,277	0.30%
2022/09/14	4	84.73	161.1	84.30	85.00	-157.1	5,221	-3.01%	大賣/鉅額交易
2022/09/13	116	86.53	60.1	88.68	85.90	56	5,147	1.09%	大買/
2022/09/12	142.2	86.15	30	88.10	89.10	112.2	4,901	2.29%	大買/鉅額交易
2022/09/08	6	83.62	8	84.03	83.20	-2	4,660	-0.04%
2022/09/06	2	81.75	0	0.00	81.30	2	4,681	0.04%
2022/09/05	3	83.83	3	85.20	82.80	0	4,673	0.00%
2022/09/02	3	84.27	1	84.77	83.50	2	4,635	0.04%
2022/09/01	1	83.50	0	0.00	83.80	1	4,627	0.02%
2022/08/26	3	84.40	3	84.63	83.80	0	4,518	0.00%
2022/08/25	8	84.31	10	83.46	84.70	-2	4,434	-0.05%
2022/08/24	1	81.80	1.2	81.52	82.20	-0.2	4,300	-0.01%
2022/08/23	1	80.60	0.3	80.50	80.60	0.7	4,256	0.02%
2022/08/22	0	0.00	1	80.90	81.30	-1	4,234	-0.02%
2022/08/19	4.3	83.48	1	84.20	82.20	3.3	4,177	0.08%
2022/08/18	4.1	83.19	13	83.38	84.20	-8.9	4,096	-0.22%
2022/08/17	1	81.30	2.1	81.53	82.40	-1.1	3,962	-0.03%
2022/08/16	4.1	81.13	0	0.00	81.20	4.1	3,910	0.10%
2022/08/15	4	80.70	3	80.67	80.90	1	3,887	0.03%
2022/08/12	2	81.70	0.2	81.30	81.30	1.8	3,845	0.05%
2022/08/11	5.1	81.39	2	80.70	81.50	3.1	3,784	0.08%
2022/08/10	11	82.02	11	82.05	82.20	0	3,609	0.00%
2022/08/09	2.1	80.98	5	80.80	81.00	-2.9	3,343	-0.09%
2022/08/08	3.1	79.78	4	80.63	80.90	-0.9	3,214	-0.03%
2022/08/05	2	78.90	4	78.28	79.00	-2	2,992	-0.07%
2022/08/04	35	75.80	39	75.46	76.20	-4	2,710	-0.15%
2022/08/03	1	73.20	0	0.00	72.90	1	2,402	0.04%
2022/08/02	0	0.00	1	74.80	73.90	-1	2,482	-0.04%
2022/07/28	1	73.70	1	73.40	73.40	0	2,877	0.00%
2022/07/27	0	0.00	11.3	73.11	73.50	-11.3	2,887	-0.39%
2022/07/26	0	0.00	0.3	72.40	72.70	-0.3	2,920	-0.01%
2022/07/25	0.1	72.47	0	0.00	72.70	0.1	3,014	0.00%
2022/07/21	0.1	71.90	0	0.00	72.90	0.1	3,243	0.00%
2022/07/20	0.1	72.20	3.1	72.11	72.60	-3	3,436	-0.09%
2022/07/19	3.1	71.60	0	0.00	72.00	3.1	3,482	0.09%
2022/07/18	0	0.00	4	70.98	71.90	-4	3,588	-0.11%
2022/07/15	0.1	69.70	4	71.75	69.90	-4	3,598	-0.11%
2022/07/14	3	69.67	16	69.53	70.20	-13	3,534	-0.37%
2022/07/13	16	65.86	11.1	66.18	65.70	4.9	3,460	0.14%
2022/07/12	0	67.50	0	0.00	67.20	0	3,425	0.00%
2022/07/11	0	69.60	4	69.90	68.60	-4	3,402	-0.12%
2022/07/08	1	70.50	1	70.40	69.20	0	3,387	0.00%
2022/07/06	0	0.00	0.1	64.60	64.60	-0.1	3,310	0.00%
2022/07/01	0	0.00	6	65.03	63.80	-6	3,295	-0.18%
2022/06/30	0	0.00	3	69.20	69.20	-3	3,249	-0.09%
2022/06/29	1	70.19	1	70.00	70.40	0	3,224	0.00%
2022/06/28	2	70.90	6	70.52	70.60	-4	3,210	-0.12%
2022/06/27	8	70.00	5	70.48	70.30	3	3,197	0.09%
2022/06/24	0.1	69.90	0	0.00	69.90	0.1	3,162	0.00%
2022/06/23	0	0.00	7	68.79	69.20	-7	3,077	-0.23%
2022/06/22	4	68.75	5	68.64	68.40	-1	3,059	-0.03%
2022/06/21	3	67.13	3	68.03	68.50	0	3,030	0.00%
2022/06/20	2	67.50	0	0.00	66.10	2	3,017	0.07%
2022/06/17	9	67.61	6	67.73	67.60	3	3,004	0.10%
2022/06/16	0	0.00	9	70.00	67.80	-9	2,982	-0.30%
2022/06/15	2	68.55	2	68.45	68.50	0	2,925	0.00%
2022/06/14	1	66.60	1	67.20	67.30	0	2,866	0.00%
2022/06/13	1	65.70	0	0.00	65.60	1	2,842	0.04%
2022/06/09	1	66.60	3	66.30	66.90	-2	2,818	-0.07%
2022/06/08	0	0.00	1	65.40	65.10	-1	2,778	-0.04%
2022/06/06	0	0.00	3	65.07	65.30	-3	2,761	-0.11%
2022/06/02	0	0.00	2	64.40	64.60	-2	2,770	-0.07%
2022/06/01	7	64.46	0	0.00	64.30	7	2,777	0.25%
2022/05/31	2	64.50	7	64.71	64.80	-5	2,770	-0.18%
2022/05/30	9	64.31	1	64.30	64.20	8	2,756	0.29%
2022/05/27	1	63.10	0	0.00	63.10	1	2,738	0.04%
2022/05/26	1	62.20	0	0.00	62.30	1	2,737	0.04%
2022/05/25	1.2	62.68	1	63.10	62.90	0.2	2,730	0.01%
2022/05/24	1	63.40	300	62.93	62.50	-299	2,747	-10.88%	大賣/鉅額交易
2022/05/23	0	0.00	1.1	63.69	63.70	-1.1	2,731	-0.04%
2022/05/20	3	63.10	0	0.00	62.50	3	2,714	0.11%
2022/05/19	0.1	63.20	0	0.00	63.20	0.1	2,691	0.00%
2022/05/18	1.2	63.09	9	63.04	63.80	-7.8	2,675	-0.29%
2022/05/17	3	64.13	0	0.00	63.50	3	2,629	0.11%
2022/05/16	7.1	65.10	402	64.09	63.90	-394.9	2,607	-15.15%	大賣/鉅額交易
2022/05/13	7	64.16	4	64.68	64.90	3	2,589	0.12%
2022/05/12	7	63.31	7	63.89	63.80	0	2,565	0.00%
2022/05/11	4	63.23	18	63.04	62.80	-14	2,521	-0.56%
2022/05/10	6	61.12	9	61.89	62.70	-3	2,476	-0.12%
2022/05/09	8	64.01	13	63.24	63.00	-5	2,394	-0.21%
2022/05/06	63.5	66.69	37.3	67.09	65.60	26.2	2,317	1.13%
2022/05/05	30	72.79	29	70.64	70.10	1	2,151	0.05%
2022/05/04	2	75.50	1	76.50	75.20	1	1,937	0.05%
2022/05/03	1.1	76.60	1	77.20	76.00	0.1	1,921	0.00%
2022/04/29	7	76.91	7	76.90	76.70	0	1,867	0.00%
2022/04/28	4	76.25	4	75.95	75.60	0	1,810	0.00%
2022/04/27	16.1	75.66	36	74.91	75.00	-19.9	1,731	-1.15%
2022/04/26	1.2	77.74	2	77.90	76.30	-0.8	1,662	-0.05%
2022/04/25	12	76.48	0	0.00	76.90	12	1,434	0.84%
2022/04/22	3	76.90	7.1	77.02	77.10	-4.1	1,353	-0.30%
2022/04/21	0.1	74.75	1	75.70	75.90	-0.9	1,245	-0.07%
2022/04/20	19	73.44	2	73.45	74.10	17	1,182	1.44%
2022/04/14	159	72.35	0.3	72.30	72.70	158.7	1,216	13.04%	大買/鉅額交易
2022/04/13	1	71.60	0	0.00	71.70	1	1,223	0.08%
2022/04/08	1.1	72.61	2	72.85	72.10	-0.9	1,286	-0.07%
2022/04/06	0	71.80	0	0.00	71.80	0	1,333	0.00%
2022/03/29	0	71.20	0	0.00	70.90	0	1,529	0.00%
2022/03/23	0.1	70.85	0	0.00	71.00	0.1	1,611	0.00%
2022/03/15	0	0.00	5	68.30	68.10	-5	2,023	-0.25%
2022/03/10	0	0.00	12	69.63	69.90	-12	2,060	-0.58%
2022/03/09	2	68.50	0	0.00	69.00	2	2,072	0.10%
2022/03/08	1	68.00	0	0.00	67.80	1	2,101	0.05%
2022/03/01	0	0.00	1	71.80	71.80	-1	2,162	-0.05%
2022/02/25	1	70.90	0	0.00	70.60	1	2,177	0.05%
2022/02/24	9	71.16	9	71.41	70.20	0	2,202	0.00%
2022/02/15	5	72.40	0	0.00	72.40	5	2,522	0.20%
2022/02/14	1	72.91	0	0.00	73.10	1	2,694	0.04%
2022/02/11	0	0.00	6	73.92	73.90	-6	2,727	-0.22%
2022/02/10	10	73.80	0	0.00	73.90	10	2,779	0.36%
2022/02/09	0	0.00	3	73.50	73.60	-3	2,866	-0.10%
2022/02/08	0	0.00	1	72.60	72.60	-1	2,953	-0.03%
2022/02/07	0	0.00	1	71.30	71.70	-1	3,126	-0.03%
2022/01/25	0	0.00	4	70.15	70.00	-4	3,443	-0.12%
2022/01/24	5	68.80	10	68.70	69.90	-5	3,521	-0.14%
2022/01/21	1	70.00	0	0.00	69.90	1	3,579	0.03%
2022/01/20	1	72.00	2	71.80	71.60	-1	3,622	-0.03%
2022/01/19	11	72.73	2	73.30	72.60	9	3,750	0.24%
2022/01/18	0	0.00	1	75.40	75.10	-1	3,754	-0.03%
2022/01/13	0	0.00	0.2	74.20	74.40	-0.2	3,864	-0.01%
2022/01/10	1	74.30	0	0.00	74.40	1	3,855	0.03%
2022/01/07	1	74.70	0	0.00	74.10	1	3,836	0.03%
2022/01/06	1	75.60	0	0.00	75.20	1	3,801	0.03%
2022/01/05	0	0.00	1	75.40	75.60	-1	3,797	-0.03%
2022/01/03	0	0.00	2	77.40	77.00	-2	3,788	-0.05%
2021/12/30	1	77.40	5	77.80	78.00	-4	3,799	-0.11%
2021/12/29	0	0.00	1	76.70	77.30	-1	3,762	-0.03%
2021/12/28	1	77.30	2	77.10	76.80	-1	3,765	-0.03%
2021/12/27	1	78.00	1	76.80	77.70	0	3,700	0.00%
2021/12/23	0.1	75.10	0	0.00	75.30	0.1	3,654	0.00%
2021/12/22	1	75.40	0.1	75.20	75.10	0.9	3,673	0.02%
2021/12/21	1	74.60	0	0.00	75.10	1	3,732	0.03%
2021/12/20	1	74.60	0	0.00	74.80	1	3,823	0.03%
2021/12/17	1	75.83	0	0.00	75.50	1	3,850	0.03%
2021/12/16	2	77.80	1	77.60	77.30	1	3,896	0.03%
2021/12/15	7.3	77.98	12	76.95	78.00	-4.7	3,940	-0.12%
2021/12/14	13	76.26	7	76.64	76.20	6	3,805	0.16%
2021/12/13	1	75.40	1	75.30	75.40	0	3,715	0.00%
2021/12/10	0	0.00	0.3	74.60	75.00	-0.3	3,698	-0.01%
2021/12/09	2	75.40	1	76.10	74.80	1	3,690	0.03%
2021/12/08	0	0.00	15	73.20	73.70	-15	3,622	-0.41%
2021/12/07	10	73.69	0	0.00	72.90	10	3,615	0.28%
2021/12/06	0	0.00	0.1	72.70	72.90	-0.1	3,604	0.00%
2021/11/29	1	73.50	5	74.54	74.60	-4	3,537	-0.11%
2021/11/26	3.1	74.80	0	0.00	75.00	3.1	3,520	0.09%
2021/11/24	0	0.00	3	74.67	75.20	-3	3,505	-0.09%
2021/11/23	2	75.30	2	75.65	75.10	0	3,493	0.00%
2021/11/22	3.1	77.00	0	0.00	77.00	3.1	3,466	0.09%
2021/11/19	0.1	75.85	0	0.00	75.80	0.1	3,419	0.00%
2021/11/18	0.1	76.60	1.1	76.45	76.10	-1.1	3,398	-0.03%
2021/11/17	0.1	76.54	15	76.47	75.80	-14.9	3,382	-0.44%
2021/11/16	7	77.57	14	77.43	76.80	-7	3,371	-0.21%
2021/11/15	5	75.44	0	0.00	75.70	5	3,290	0.15%
2021/11/12	1	73.60	5	73.90	74.50	-4	3,234	-0.12%
2021/11/11	24	76.23	1	76.00	74.90	23	3,182	0.72%
2021/11/10	9	78.06	8	78.50	78.80	1	3,037	0.03%
2021/11/09	0	0.00	23	78.52	79.00	-23	3,011	-0.76%
2021/11/08	22.1	77.51	27	79.04	77.50	-4.9	2,964	-0.17%
2021/11/05	11	78.92	1	79.50	79.50	10	2,890	0.35%
2021/11/04	12	78.96	13	79.83	79.90	-1	2,813	-0.04%
2021/11/03	31	78.65	5	78.68	78.20	26	2,662	0.98%
2021/11/02	7	77.39	0.1	77.50	76.00	6.9	2,444	0.28%
2021/11/01	17	78.88	2.1	78.50	78.60	14.9	2,366	0.63%
2021/10/29	12	77.76	5	77.60	77.50	7	2,283	0.31%
2021/10/28	5	77.46	12.1	77.32	77.50	-7.1	2,244	-0.32%
2021/10/27	5	76.54	4	76.65	77.30	1	2,157	0.05%
2021/10/26	1	75.40	5	75.14	75.00	-4	2,023	-0.20%
2021/10/25	0	0.00	8.2	74.59	74.90	-8.2	2,002	-0.41%
2021/10/22	2	71.70	3	71.90	72.40	-1	1,976	-0.05%
2021/10/21	1	71.10	0	0.00	70.50	1	2,003	0.05%
2021/10/20	3	70.57	0	0.00	70.20	3	2,048	0.15%
2021/10/18	6	70.42	1	70.40	70.00	5	2,161	0.23%
2021/10/14	0	0.00	1.1	70.35	70.70	-1.1	2,383	-0.05%
2021/10/12	2	72.05	1	71.20	71.10	1	2,657	0.04%
2021/10/08	0.1	73.30	0	0.00	74.30	0.1	2,827	0.00%
2021/10/07	1	72.90	0	0.00	73.50	1	3,125	0.03%
2021/10/06	0	72.00	0	0.00	70.80	0	3,303	0.00%
2021/10/05	0	0.00	7	70.00	72.00	-7	3,346	-0.21%
2021/09/30	3	72.73	3	72.70	73.10	0	3,391	0.00%
2021/09/28	0	0.00	0.2	73.80	72.90	-0.2	3,470	-0.01%
2021/09/27	1	76.30	1	74.30	74.30	0	3,501	0.00%
2021/09/24	2	75.50	2	74.25	74.40	0	3,447	0.00%
2021/09/23	0	0.00	2	74.45	74.20	-2	3,508	-0.06%
2021/09/22	6	74.05	3	74.00	74.90	3	3,634	0.08%
2021/09/17	1	71.30	11	70.96	72.50	-10	3,556	-0.28%
2021/09/15	0	0.00	2	70.10	70.10	-2	3,556	-0.06%
2021/09/14	2	70.80	0	0.00	70.60	2	3,567	0.06%
2021/09/13	2	69.80	0	0.00	69.90	2	3,567	0.06%
2021/09/09	2	68.90	0	0.00	69.10	2	3,590	0.06%
2021/09/08	6	69.67	0	0.00	69.30	6	3,582	0.17%
2021/09/07	2	69.90	25	70.01	70.50	-23	3,578	-0.64%
2021/09/06	1	71.10	1	70.80	70.70	0	3,574	0.00%
2021/09/03	0	0.00	5	71.06	70.70	-5	3,586	-0.14%
2021/09/02	11	70.81	6	70.80	70.30	5	3,611	0.14%
2021/09/01	25	71.81	1	72.10	71.40	24	3,611	0.66%
2021/08/30	1	72.60	1	72.20	71.90	0	3,588	0.00%
2021/08/27	1	71.00	0	0.00	71.10	1	3,572	0.03%
2021/08/24	1	70.50	1	70.20	70.00	0	3,580	0.00%
2021/08/20	1	68.30	0	0.00	67.80	1	3,572	0.03%
2021/08/18	0	0.00	1	68.00	69.80	-1	3,546	-0.03%
2021/08/17	0.2	69.90	0	0.00	69.50	0.2	3,543	0.00%
2021/08/13	1	71.00	1	70.81	70.50	0	3,510	0.00%
2021/08/11	0	0.00	1	72.30	72.20	-1	3,500	-0.03%
2021/08/10	2	72.00	10	70.70	72.90	-8	3,491	-0.23%
2021/08/09	1	72.50	0	0.00	72.00	1	3,502	0.03%
2021/08/04	0	0.00	1	74.80	74.20	-1	3,582	-0.03%
2021/08/02	1	74.30	1	73.80	74.00	0	3,588	0.00%
2021/07/30	1	74.90	8	74.40	74.20	-7	3,582	-0.20%
2021/07/29	8	76.43	7	76.04	76.00	1	3,604	0.03%
2021/07/28	1	77.60	12	75.82	76.10	-11	3,565	-0.31%
2021/07/27	1	77.70	0	0.00	77.60	1	3,546	0.03%
2021/07/26	6	80.25	9	79.21	79.10	-3	3,527	-0.09%
2021/07/23	1	79.60	1	79.50	78.60	0	3,487	0.00%
2021/07/22	11	78.97	4	79.03	79.10	7	3,545	0.20%
2021/07/21	0	0.00	2	77.25	76.90	-2	3,547	-0.06%
2021/07/20	0	0.00	1.2	78.59	79.10	-1.2	3,441	-0.03%
2021/07/19	11	80.05	8	80.44	80.50	3	3,404	0.09%
2021/07/16	2	80.15	4	80.40	79.80	-2	3,355	-0.06%
2021/07/15	12	80.07	7.4	79.07	78.80	4.6	3,200	0.14%
2021/07/14	265.1	79.56	286.1	79.13	79.00	-21	3,035	-0.69%	大買/大賣/
2021/07/13	10.1	76.97	4	77.28	77.00	6.1	2,727	0.22%
2021/07/12	0.1	74.10	2	74.10	74.70	-1.9	2,556	-0.07%
2021/07/09	1	74.10	16	74.16	74.80	-15	2,564	-0.58%
2021/07/08	14	76.70	1	76.20	75.70	13	2,555	0.51%
2021/07/07	0.1	75.90	0	0.00	76.30	0.1	2,540	0.00%
2021/07/06	1.3	76.74	1	76.70	75.10	0.3	2,539	0.01%
2021/07/05	0.2	77.00	18	76.68	76.80	-17.8	2,552	-0.70%
2021/07/02	3.1	76.67	2	76.65	76.20	1.1	2,501	0.04%
2021/07/01	0	0.00	1	76.10	75.40	-1	2,448	-0.04%
2021/06/30	3.1	76.19	4	76.15	76.00	-0.9	2,421	-0.04%
2021/06/29	8	75.05	7	74.90	76.00	1	2,314	0.04%
2021/06/28	0.1	72.00	0	0.00	72.00	0.1	2,112	0.00%
2021/06/25	0	0.00	1	69.60	70.30	-1	2,080	-0.05%
2021/06/24	1	69.00	0	0.00	68.90	1	2,059	0.05%
2021/06/23	1.1	67.95	0	0.00	68.30	1.1	2,070	0.05%
2021/06/18	0	0.00	1	68.00	68.60	-1	2,109	-0.05%
2021/06/16	1	67.60	0	0.00	67.50	1	2,179	0.05%
2021/06/15	2	66.70	0	0.00	67.40	2	2,275	0.09%
2021/06/10	1	67.20	1	68.10	69.40	0	2,301	0.00%
2021/06/09	1	66.90	1	67.40	66.50	0	2,291	0.00%
2021/06/03	0.1	66.90	4	66.68	66.60	-3.9	2,363	-0.17%
2021/06/02	0	0.00	15	66.30	66.90	-15	2,384	-0.63%
2021/06/01	4	67.50	6	67.67	67.50	-2	2,399	-0.08%
2021/05/28	0	0.00	3	66.40	66.20	-3	2,431	-0.12%
2021/05/25	1	65.10	2	64.20	65.00	-1	2,537	-0.04%
2021/05/18	0	0.00	5	62.90	63.10	-5	2,714	-0.18%
2021/05/17	6	60.47	7	60.43	61.00	-1	2,733	-0.04%
2021/05/14	1	63.60	2	64.00	64.30	-1	2,711	-0.04%
2021/05/13	1	62.40	9	62.27	63.80	-8	2,705	-0.30%
2021/05/12	14	63.78	1	61.90	62.20	13	2,669	0.49%
2021/05/11	21.2	67.09	1	66.40	66.70	20.2	2,602	0.78%
2021/05/10	1	69.60	0	0.00	69.00	1	2,582	0.04%
2021/05/07	2	70.30	6	70.00	70.40	-4	2,586	-0.15%
2021/05/06	6.2	69.43	199	68.61	68.80	-192.8	2,607	-7.39%	大賣/鉅額交易
2021/05/05	5	70.62	0	0.00	70.10	5	2,577	0.19%
2021/05/04	1	71.39	0.6	70.80	70.70	0.4	2,596	0.02%
2021/05/03	2	73.10	0	0.00	72.20	2	2,631	0.08%
2021/04/29	1	74.70	5	74.30	74.40	-4	2,619	-0.15%
2021/04/28	9	76.67	13	76.65	75.90	-4	2,652	-0.15%
2021/04/27	6	73.60	2	74.95	75.10	4	2,598	0.15%
2021/04/23	3	71.67	0	0.00	72.00	3	2,577	0.12%
2021/04/22	10	73.30	3	72.70	72.70	7	2,565	0.27%
2021/04/21	2	74.50	0	0.00	74.20	2	2,530	0.08%
2021/04/19	1	75.00	15	74.80	74.90	-14	2,604	-0.54%
2021/04/16	8	75.46	5	75.06	75.00	3	2,702	0.11%
2021/04/15	4	73.75	3	73.70	73.70	1	2,689	0.04%
2021/04/13	1	76.10	2	75.90	74.80	-1	2,693	-0.04%
2021/04/12	1	76.50	0	0.00	75.80	1	2,727	0.04%
2021/04/09	1	76.80	7	76.79	76.20	-6	2,928	-0.20%
2021/04/08	2	76.10	1.1	76.00	75.80	0.9	2,908	0.03%
2021/04/07	2	74.80	1	75.30	75.70	1	2,908	0.03%
2021/04/06	0.3	74.37	0	0.00	73.90	0.3	2,893	0.01%
2021/04/01	0	0.00	1	74.40	74.50	-1	2,889	-0.03%
2021/03/31	3	74.60	0	0.00	74.50	3	2,914	0.10%
2021/03/26	0	0.00	10	74.00	73.90	-10	2,933	-0.34%
2021/03/25	6	74.17	2	74.15	74.00	4	2,942	0.14%
2021/03/24	1	73.50	0	0.00	73.40	1	2,968	0.03%
2021/03/23	0.3	73.80	0	0.00	73.00	0.3	2,993	0.01%
2021/03/22	5.1	73.30	5	73.20	73.30	0.1	2,998	0.00%
2021/03/19	1	74.00	1	74.00	74.00	0	3,033	0.00%
2021/03/18	5	74.62	2	74.45	74.90	3	3,033	0.10%
2021/03/17	6.1	75.07	1	75.10	74.90	5.1	3,001	0.17%
2021/03/15	1.2	75.40	0	0.00	75.20	1.2	3,091	0.04%
2021/03/12	2	75.60	0	0.00	75.50	2	3,116	0.06%
2021/03/11	4	75.68	0	0.00	75.50	4	3,192	0.13%
2021/03/10	0.3	75.10	0	0.00	74.80	0.3	3,229	0.01%
2021/03/09	2	74.50	0	0.00	75.00	2	3,261	0.06%
2021/03/08	1	75.40	13	74.91	75.10	-12	3,303	-0.36%
2021/03/05	3	74.37	0	0.00	74.80	3	3,315	0.09%
2021/03/04	1	75.60	0	0.00	75.00	1	3,344	0.03%
2021/03/03	1	75.80	1	75.80	75.60	0	3,350	0.00%
2021/03/02	1	76.50	1	77.00	75.50	0	3,374	0.00%
2021/02/26	12	76.21	4	76.35	76.30	8	3,451	0.23%
2021/02/25	1	79.70	0	0.00	78.20	1	3,576	0.03%
2021/02/24	2	79.30	3.2	79.21	78.50	-1.2	3,639	-0.03%
2021/02/23	2	78.80	30	78.42	78.10	-28	3,625	-0.77%
2021/02/22	2.2	78.92	3	79.50	78.60	-0.8	3,641	-0.02%
2021/02/19	1	79.30	5	78.96	79.00	-4	3,640	-0.11%
2021/02/18	2	78.05	8	77.95	78.90	-6	3,663	-0.16%
2021/02/17	5	76.90	2	76.90	77.40	3	3,699	0.08%
2021/02/05	5	75.70	0	0.00	75.70	5	3,707	0.13%
2021/02/04	2	75.90	4	76.23	76.30	-2	3,762	-0.05%
2021/02/03	1	75.60	1	75.40	75.30	0	3,991	0.00%
2021/02/02	2	75.75	1	76.20	75.20	1	4,143	0.02%
2021/02/01	8	74.54	0	0.00	75.00	8	4,173	0.19%
2021/01/29	2	76.30	2	76.10	75.80	0	4,196	0.00%
2021/01/28	2	76.25	2.2	76.40	76.10	-0.2	4,200	0.00%
2021/01/27	7	75.91	0	0.00	76.40	7	4,221	0.17%
2021/01/26	0.1	77.40	0	0.00	76.20	0.1	4,228	0.00%
2021/01/25	1	75.80	5	77.78	78.00	-4	4,216	-0.09%
2021/01/21	2.1	74.62	1	74.20	74.40	1.1	4,165	0.03%
2021/01/20	0.1	75.70	0	0.00	75.30	0.1	4,152	0.00%
2021/01/19	7	76.47	5	76.60	76.70	2	4,161	0.05%
2021/01/18	2	76.10	1	76.80	76.40	1	4,152	0.02%
2021/01/15	2.2	77.98	2	77.65	77.20	0.2	4,118	0.00%
2021/01/14	4	78.60	1	78.20	78.60	3	4,119	0.07%
2021/01/13	3	78.53	0	0.00	78.40	3	4,163	0.07%
2021/01/12	5	80.10	4	80.58	78.90	1	4,152	0.02%
2021/01/11	11	80.65	12	81.27	80.70	-1	4,179	-0.02%
2021/01/08	3	78.30	0	0.00	78.30	3	4,273	0.07%
2021/01/06	3	80.43	8	79.70	78.80	-5	4,420	-0.11%
2021/01/05	3	80.60	0	0.00	80.40	3	4,365	0.07%
2021/01/04	46	82.45	55	82.44	81.50	-9	4,336	-0.21%
2020/12/31	1	78.00	1	77.20	77.70	0	4,127	0.00%
2020/12/30	13	77.65	2	77.30	77.70	11	4,112	0.27%
2020/12/29	9	77.38	1	77.50	78.10	8	4,109	0.19%
2020/12/28	3	78.10	2	77.85	77.80	1	4,111	0.02%
2020/12/25	3	78.43	3	77.50	77.00	0	4,118	0.00%
2020/12/24	1	77.31	0	0.00	77.30	1	4,104	0.02%
2020/12/21	0	0.00	1	77.10	77.00	-1	4,341	-0.02%
2020/12/18	4	77.35	3	78.10	77.20	1	4,464	0.02%
2020/12/17	8	78.00	1	78.50	78.70	7	4,486	0.16%
2020/12/16	1	76.60	1	76.60	77.30	0	4,524	0.00%
2020/12/15	304	76.37	1	77.60	75.90	303	4,621	6.56%	大買/鉅額交易
2020/12/14	3	78.20	2	78.30	78.20	1	4,839	0.02%
2020/12/11	3	76.87	1	77.50	78.10	2	4,859	0.04%
2020/12/10	10	77.91	2.2	78.17	77.50	7.8	4,866	0.16%
2020/12/08	1	80.60	1	80.00	79.50	0	4,881	0.00%
2020/12/07	3	79.77	1	79.90	80.00	2	4,946	0.04%
2020/12/04	7	80.73	2	81.70	80.90	5	4,942	0.10%
2020/12/02	84	83.01	1	84.30	83.40	83	5,117	1.62%
2020/12/01	1	82.30	0	0.00	82.30	1	5,187	0.02%
2020/11/30	0	0.00	1	84.00	82.70	-1	5,368	-0.02%
2020/11/27	0	0.00	2	83.25	83.20	-2	5,568	-0.04%
2020/11/26	0.1	83.48	0	0.00	83.30	0.1	6,032	0.00%
2020/11/25	0	0.00	11.2	83.86	83.10	-11.2	6,291	-0.18%
2020/11/24	11.1	83.75	13	84.38	84.60	-1.9	6,492	-0.03%
2020/11/23	1	83.10	11	83.19	83.10	-10	6,702	-0.15%
2020/11/20	0	0.00	8	82.19	82.10	-8	6,788	-0.12%
2020/11/19	120	80.95	18	81.48	81.80	102	7,057	1.45%	大買/鉅額交易
2020/11/17	2	80.85	301	81.04	80.20	-299	7,399	-4.04%	大賣/鉅額交易
2020/11/13	2	80.30	0	0.00	81.80	2	7,428	0.03%
2020/11/12	4	81.35	5	81.80	80.80	-1	7,519	-0.01%
2020/11/11	12.1	82.94	18	83.51	82.00	-6	7,531	-0.08%
2020/11/10	3.2	81.44	24	81.66	81.00	-20.8	7,296	-0.29%
2020/11/09	1	80.30	0	0.00	79.40	1	7,174	0.01%
2020/11/06	4	79.73	11	79.49	79.30	-7	7,165	-0.10%
2020/11/05	2	78.80	0	0.00	78.70	2	7,157	0.03%
2020/11/04	1	77.30	3	78.67	78.80	-2	7,140	-0.03%
2020/10/27	1	77.70	2	77.95	78.50	-1	6,982	-0.01%
2020/10/26	1	76.10	0	0.00	76.10	1	6,938	0.01%
2020/10/22	3	77.30	1	77.50	77.40	2	6,931	0.03%
2020/10/21	10	79.38	0	0.00	78.10	10	6,890	0.15%
2020/10/20	5	80.06	6	79.60	79.90	-1	6,834	-0.01%
2020/10/19	3	81.07	24	81.93	80.90	-21	6,801	-0.31%
2020/10/16	10	81.34	6	81.88	79.70	4	6,727	0.06%
2020/10/15	1	75.00	8	78.15	80.10	-7	6,535	-0.11%
2020/10/14	1	76.00	3	75.63	74.90	-2	6,360	-0.03%
2020/10/13	2	76.20	3	76.13	75.60	-1	6,355	-0.02%
2020/10/12	3	76.30	0	0.00	76.30	3	6,359	0.05%
2020/10/08	10	77.13	1	76.90	76.60	9	6,367	0.14%
2020/10/07	3	77.60	1	78.20	77.70	2	6,387	0.03%
2020/10/06	1	77.70	2	77.45	77.40	-1	6,384	-0.02%
2020/10/05	2	76.40	5	77.04	76.60	-3	6,387	-0.05%
2020/09/30	4	76.05	0	0.00	76.40	4	6,386	0.06%
2020/09/29	4	76.00	0	0.00	76.00	4	6,397	0.06%
2020/09/28	3	75.93	11	76.50	77.00	-8	6,451	-0.12%
2020/09/25	5	75.52	2	74.80	74.60	3	6,478	0.05%
2020/09/24	30	76.87	1	78.70	76.60	29	6,380	0.45%
2020/09/23	9	78.87	1	78.70	78.30	8	6,315	0.13%
2020/09/22	1	81.20	1	81.90	81.30	0	6,232	0.00%
2020/09/21	3	82.93	1	83.10	82.80	2	6,183	0.03%
2020/09/18	1	82.80	1	83.20	82.70	0	6,137	0.00%
2020/09/17	2.2	83.17	24	83.24	83.90	-21.9	6,020	-0.36%
2020/09/15	5	80.00	9	80.67	80.50	-4	5,706	-0.07%
2020/09/14	1	79.00	2	79.70	79.40	-1	5,699	-0.02%
2020/09/10	3.2	79.70	6	79.50	79.00	-2.9	5,567	-0.05%
2020/09/09	4	78.45	102	79.08	80.70	-98	5,474	-1.79%	大賣/
2020/09/08	2	79.90	82	79.48	80.20	-80	5,407	-1.48%
2020/09/07	26	81.75	180	80.11	79.40	-154	5,325	-2.89%	大賣/鉅額交易
2020/09/04	15	82.18	6	82.55	82.70	9	5,167	0.17%
2020/09/03	66	84.25	56	83.64	83.90	10	5,049	0.20%
2020/09/02	113	85.26	97	84.99	85.10	16	4,860	0.33%	大買/
2020/09/01	197	83.81	97	84.30	82.50	100	4,625	2.16%	大買/
2020/08/31	220	82.20	24	82.25	82.50	196	4,152	4.72%	大買/鉅額交易
2020/08/28	12	79.43	17	79.56	79.60	-5	3,880	-0.13%
2020/08/27	31	78.53	26	77.95	79.00	5	3,587	0.14%
2020/08/26	4	75.25	12	75.59	75.80	-8	3,223	-0.25%
2020/08/25	31	75.17	27	76.14	75.00	4	3,051	0.13%
2020/08/24	29.3	73.43	12	73.07	74.00	17.3	2,725	0.63%
2020/08/21	3.2	67.61	33	69.26	69.70	-29.8	2,459	-1.21%
2020/08/20	10	65.51	0	0.00	65.80	10	2,365	0.42%
2020/08/19	11	68.45	2	68.00	67.70	9	2,285	0.39%
2020/08/18	0.3	69.50	20	70.98	69.40	-19.8	2,198	-0.90%
2020/08/17	3.3	68.13	15	69.15	69.40	-11.7	2,076	-0.56%
2020/08/14	0	0.00	14	67.14	67.40	-14	2,008	-0.70%
2020/08/13	0	0.00	13	67.24	67.10	-13	2,008	-0.65%
2020/08/12	3	66.50	2	67.10	67.10	1	1,986	0.05%
2020/08/11	14	65.26	11	64.63	66.10	3	1,959	0.15%
2020/08/10	0	0.00	10	65.10	64.80	-10	1,945	-0.51%
2020/08/07	10	65.60	0	0.00	65.60	10	1,959	0.51%
2020/08/06	40	65.29	0	0.00	65.40	40	1,978	2.02%
2020/08/05	0	0.00	2	65.05	65.20	-2	2,005	-0.10%
2020/08/04	1	64.10	0	0.00	64.00	1	2,042	0.05%
2020/07/31	5	64.08	2	64.30	64.30	3	2,070	0.14%
2020/07/30	1	63.40	3	64.30	64.20	-2	2,053	-0.10%
2020/07/29	6	62.80	1	62.40	62.60	5	2,038	0.25%
2020/07/28	5	63.30	0	0.00	62.50	5	2,038	0.25%
2020/07/27	0	0.00	1	64.00	62.00	-1	2,034	-0.05%
2020/07/24	2	64.05	0	0.00	63.30	2	2,042	0.10%
2020/07/23	10	65.90	0	0.00	65.10	10	2,035	0.49%
2020/07/22	0	0.00	1	65.10	65.70	-1	2,041	-0.05%
2020/07/17	2	66.20	1	66.40	65.00	1	2,062	0.05%
2020/07/16	5	65.90	0	0.00	66.50	5	2,076	0.24%
2020/07/15	1	65.80	1	66.10	65.90	0	2,070	0.00%
2020/07/14	2	68.25	11	67.67	68.00	-9	2,079	-0.43%
2020/07/13	2	68.80	26	68.72	68.70	-24	2,052	-1.17%
2020/07/10	0	0.00	4	68.60	69.10	-4	2,071	-0.19%
2020/07/09	0	0.00	1	70.30	70.30	-1	2,067	-0.05%
2020/07/08	0	0.00	1	70.40	70.70	-1	2,059	-0.05%
2020/07/07	6	70.28	33	70.48	70.40	-27	2,043	-1.32%
2020/07/06	17	69.05	10	69.60	69.50	7	2,043	0.34%
2020/07/02	0	0.00	2	66.30	66.90	-2	2,083	-0.10%
2020/07/01	9	66.29	9	66.11	66.40	0	2,071	0.00%
2020/06/23	1	64.00	0	0.00	64.00	1	2,125	0.05%
2020/06/19	1	63.90	0	0.00	63.60	1	2,145	0.05%
2020/06/18	5	63.00	0	0.00	63.50	5	2,109	0.24%
2020/06/17	5	63.60	0	0.00	63.20	5	2,119	0.24%
2020/06/15	0	0.00	1	63.40	62.20	-1	2,214	-0.05%
2020/06/12	11	63.01	0	0.00	63.20	11	2,240	0.49%
2020/06/11	1	64.70	1	64.70	63.90	0	2,261	0.00%
2020/06/10	1	66.60	0	66.40	66.30	1	2,262	0.04%
2020/06/09	1	66.70	10	66.70	66.80	-9	2,355	-0.38%
2020/06/08	1	66.10	0	0.00	66.10	1	2,431	0.04%
2020/06/04	17	65.94	2	65.80	66.30	15	2,422	0.62%
2020/06/02	1	65.10	0	0.00	64.50	1	2,399	0.04%
2020/06/01	1	63.80	1	64.00	64.30	0	2,387	0.00%
2020/05/29	1	63.60	0	0.00	63.20	1	2,381	0.04%
2020/05/28	15	64.77	12	64.07	63.90	3	2,379	0.13%
2020/05/27	2	63.60	4	63.43	64.00	-2	2,367	-0.08%
2020/05/25	1	62.00	0	0.00	62.40	1	2,391	0.04%
2020/05/22	1	62.70	0	0.00	62.50	1	2,439	0.04%
2020/05/20	6	62.73	0	0.00	62.60	6	2,470	0.24%
2020/05/19	0	0.00	1	63.10	63.20	-1	2,467	-0.04%
2020/05/15	1	62.70	0	0.00	61.80	1	2,449	0.04%
2020/05/14	12	63.10	0	0.00	62.30	12	2,428	0.49%
2020/05/13	1	63.40	0	0.00	63.80	1	2,413	0.04%
2020/04/29	0	0.00	1	62.10	61.90	-1	2,322	-0.04%
2020/04/28	1	60.30	0	0.00	61.50	1	2,313	0.04%
2020/04/27	1	60.30	0	0.00	60.00	1	2,351	0.04%
2020/04/23	0	0.00	1	59.40	59.30	-1	2,344	-0.04%
2020/04/22	0	0.00	1	57.90	58.80	-1	2,318	-0.04%
2020/04/21	3	58.87	1	57.70	57.80	2	2,299	0.09%
2020/04/17	0	0.00	18	61.90	60.20	-18	2,266	-0.79%
2020/04/15	9	61.20	0	0.00	61.50	9	2,208	0.41%
2020/04/14	1	60.10	0	0.00	60.10	1	2,184	0.05%
2020/04/13	9	59.70	1	59.00	59.40	8	2,166	0.37%
2020/04/10	0	0.00	1	59.30	60.00	-1	2,179	-0.05%
2020/04/09	2	59.35	1	59.50	59.00	1	2,195	0.05%
2020/04/07	1	55.10	1	56.00	55.60	0	2,060	0.00%
2020/04/06	1	53.70	0	0.00	54.20	1	2,008	0.05%
2020/04/01	5	54.10	5	54.72	54.20	0	1,992	0.00%
2020/03/31	1	52.50	1	51.90	52.30	0	1,894	0.00%
2020/03/25	11	52.44	1	51.00	52.00	10	1,876	0.53%
2020/03/24	0	0.00	1	48.30	48.30	-1	1,852	-0.05%
2020/03/20	2	49.03	0	0.00	49.05	2	1,842	0.11%
2020/03/19	5	45.40	0	0.00	45.10	5	1,806	0.28%
2020/03/18	5	52.10	0	0.00	50.10	5	1,746	0.29%
2020/03/16	0	0.00	1	55.20	55.50	-1	1,688	-0.06%
2020/03/13	9	54.91	3	57.80	57.60	6	1,672	0.36%
2020/03/12	8	61.35	1	65.60	60.80	7	1,588	0.44%
2020/03/11	0	0.00	21	68.35	67.30	-21	1,505	-1.39%
2020/03/05	1	70.30	1	69.90	70.60	0	1,562	0.00%
2020/03/02	0	0.00	1	69.60	68.80	-1	1,592	-0.06%
2020/02/26	2	68.95	0	0.00	69.00	2	1,602	0.12%
2020/02/24	1	69.50	0	0.00	69.50	1	1,523	0.07%
2020/02/20	4	72.10	0	0.00	72.20	4	1,529	0.26%
2020/02/19	1	72.00	1	71.80	71.90	0	1,536	0.00%
2020/02/14	0	0.00	13	72.48	72.50	-13	1,575	-0.83%
2020/02/13	56	72.80	0	0.00	72.40	56	1,579	3.54%
2020/02/11	0	0.00	1	71.60	71.80	-1	1,647	-0.06%
2020/02/07	2	71.30	1	71.30	71.10	1	1,783	0.06%
2020/02/06	0	0.00	1	71.70	72.00	-1	1,835	-0.05%
2020/02/05	1	71.30	1	71.10	71.00	0	1,894	0.00%
2020/02/04	0	0.00	1	70.10	70.30	-1	2,001	-0.05%
2020/02/03	5	68.44	3	68.90	68.90	2	2,110	0.09%
2020/01/30	3	70.10	9	70.37	70.10	-6	2,168	-0.28%
2020/01/20	3	75.40	0	0.00	75.50	3	2,169	0.14%
2020/01/16	0	0.00	3	75.40	75.60	-3	2,190	-0.14%
2020/01/14	1	75.30	0	0.00	75.60	1	2,212	0.05%
2020/01/10	1	74.60	1	74.30	74.30	0	2,268	0.00%
2020/01/09	2	74.40	1	74.50	74.20	1	2,277	0.04%
2020/01/08	0	0.00	8	73.70	73.60	-8	2,281	-0.35%
2020/01/07	1	74.30	0	0.00	74.50	1	2,273	0.04%
2020/01/06	0	0.00	8	74.90	74.30	-8	2,279	-0.35%
2020/01/03	1	76.90	3	76.33	75.70	-2	2,275	-0.09%
2020/01/02	3	75.97	3	75.97	76.30	0	2,264	0.00%
2019/12/30	0	0.00	1	75.50	75.50	-1	2,270	-0.04%
2019/12/27	1	76.20	1	75.80	75.90	0	2,268	0.00%
2019/12/26	1	76.00	1	75.70	75.80	0	2,268	0.00%
2019/12/24	5	75.36	0	0.00	75.30	5	2,322	0.22%
2019/12/20	1	76.10	2	76.30	76.10	-1	2,385	-0.04%
2019/12/19	10	75.50	0	0.00	75.70	10	2,387	0.42%
2019/12/18	9	75.58	1	75.60	75.60	8	2,390	0.33%
2019/12/13	10	74.80	0	0.00	74.60	10	2,467	0.41%
2019/12/11	1	75.30	0	0.00	74.80	1	2,569	0.04%
2019/12/09	0	0.00	25	75.09	74.70	-25	2,588	-0.97%
2019/12/06	12	75.53	3	75.57	75.50	9	2,605	0.35%
2019/12/05	14	75.42	4	75.43	75.80	10	2,656	0.38%
2019/12/02	0	0.00	45	74.22	74.50	-45	2,878	-1.56%
2019/11/29	1	75.20	36	74.83	75.00	-35	3,123	-1.12%
2019/11/28	2	75.15	1	75.10	75.10	1	3,153	0.03%
2019/11/27	17	75.19	1	74.90	74.90	16	3,158	0.51%
2019/11/26	0	0.00	21	75.07	75.20	-21	3,164	-0.66%
2019/11/25	40	75.11	0	0.00	74.90	40	3,207	1.25%
2019/11/22	0	0.00	1	75.10	75.10	-1	3,309	-0.03%
2019/11/20	3	75.20	6	75.27	75.10	-3	3,336	-0.09%
2019/11/19	4	75.53	29	75.22	75.20	-25	3,326	-0.75%
2019/11/18	0	0.00	1	74.70	74.30	-1	3,307	-0.03%
2019/11/15	13	74.02	4	74.10	74.10	9	3,322	0.27%
2019/11/14	9	74.57	1	74.50	74.40	8	3,332	0.24%
2019/11/13	1	75.10	1	75.10	75.10	0	3,341	0.00%
2019/11/12	2	74.20	0	0.00	74.20	2	3,370	0.06%
2019/11/11	5	74.24	11	73.94	73.60	-6	3,397	-0.18%
2019/11/08	17	75.18	5	75.28	75.00	12	3,389	0.35%
2019/11/07	27	75.12	25	75.50	74.50	2	3,402	0.06%
2019/11/06	4	75.43	6	75.78	75.80	-2	3,349	-0.06%
2019/11/05	12	74.39	0	0.00	74.50	12	3,319	0.36%
2019/11/04	20	74.70	0	0.00	74.40	20	3,306	0.60%
2019/11/01	4	74.93	0	0.00	74.90	4	3,263	0.12%
2019/10/31	14	76.37	1	76.10	76.00	13	3,189	0.41%
2019/10/28	4	79.05	22	79.51	78.60	-18	3,016	-0.60%
2019/10/25	14	80.41	2	80.10	80.10	12	2,977	0.40%
2019/10/24	9	80.40	5	80.44	81.10	4	2,963	0.13%
2019/10/23	1	81.10	3	81.03	80.30	-2	2,977	-0.07%
2019/10/22	0	0.00	16	80.66	80.60	-16	2,996	-0.53%
2019/10/21	19	81.02	0	0.00	80.80	19	3,002	0.63%
2019/10/18	16	82.10	14	81.85	81.00	2	3,026	0.07%
2019/10/16	1	80.60	0	0.00	80.60	1	2,954	0.03%
2019/10/15	1	80.20	0	0.00	80.60	1	2,957	0.03%
2019/10/08	0	0.00	126	81.27	80.60	-126	2,935	-4.29%	大賣/鉅額交易
2019/10/07	2	81.50	0	0.00	81.90	2	2,919	0.07%
2019/10/04	0	0.00	1	82.00	81.90	-1	2,893	-0.03%
2019/10/03	0	0.00	4	82.00	82.00	-4	2,895	-0.14%
2019/09/27	8	81.66	10	81.45	81.60	-2	2,870	-0.07%
2019/09/26	5	83.88	0	0.00	83.30	5	2,833	0.18%
2019/09/25	2	82.50	3	83.10	83.80	-1	2,796	-0.04%
2019/09/24	0	0.00	2	84.15	83.00	-2	2,801	-0.07%
2019/09/19	0	0.00	1	82.30	82.80	-1	2,758	-0.04%
2019/09/18	1	81.90	6	82.13	81.90	-5	2,777	-0.18%
2019/09/17	22	82.83	22	81.99	81.20	0	2,728	0.00%
2019/09/12	0	0.00	1	82.10	81.80	-1	2,675	-0.04%
2019/09/11	1	81.90	0	0.00	81.50	1	2,670	0.04%
2019/09/10	1	81.80	1	82.00	81.30	0	2,650	0.00%
2019/09/09	2	80.50	2	81.10	81.50	0	2,612	0.00%
2019/09/06	0	0.00	5	82.28	82.10	-5	2,543	-0.20%
2019/09/05	4	81.38	1	81.50	81.90	3	2,451	0.12%
2019/09/04	0	0.00	2	81.55	82.00	-2	2,365	-0.08%
2019/09/03	6	81.52	13	81.78	80.70	-7	2,259	-0.31%
2019/09/02	1	78.30	5	79.00	79.00	-4	1,996	-0.20%
2019/08/28	2	80.05	1	79.00	79.30	1	1,914	0.05%
2019/08/27	2	79.90	21	79.88	79.20	-19	1,862	-1.02%
2019/08/23	0	0.00	8	77.70	77.80	-8	1,743	-0.46%
2019/08/22	1	78.50	1	78.00	77.80	0	1,743	0.00%
2019/08/20	0	0.00	11	77.68	77.80	-11	1,728	-0.64%
2019/08/16	1	78.50	9	78.07	78.00	-8	1,719	-0.47%
2019/08/15	2	78.00	96	77.70	77.90	-94	1,728	-5.44%
2019/08/13	1	76.60	0	0.00	77.20	1	1,703	0.06%
2019/08/12	0	0.00	9	76.58	76.90	-9	1,729	-0.52%
2019/08/07	1	72.50	2	73.20	73.10	-1	1,763	-0.06%
2019/08/06	6	72.75	1	73.70	74.80	5	1,788	0.28%
2019/08/05	3	75.70	0	0.00	75.10	3	1,838	0.16%
2019/08/02	8	76.44	0	0.00	75.80	8	1,915	0.42%
2019/08/01	10	77.90	0	0.00	78.20	10	1,926	0.52%
2019/07/31	15	78.06	0	0.00	78.30	15	1,978	0.76%
2019/07/30	9	78.10	32	77.85	77.60	-23	2,021	-1.14%
2019/07/29	20	79.40	0	0.00	78.50	20	2,026	0.99%
2019/07/26	6	79.15	0	0.00	79.00	6	2,048	0.29%
2019/07/25	5	79.30	6	79.17	79.20	-1	2,053	-0.05%
2019/07/24	6	78.73	7	79.00	78.80	-1	2,081	-0.05%
2019/07/23	0	0.00	1	77.90	77.70	-1	2,090	-0.05%
2019/07/22	14	75.74	0	0.00	77.50	14	2,094	0.67%
2019/07/19	17	75.91	0	0.00	75.80	17	2,071	0.82%
2019/07/18	0	0.00	1	75.60	75.40	-1	2,088	-0.05%
2019/07/16	0	0.00	2	76.75	76.30	-2	2,181	-0.09%
2019/07/15	1	75.70	3	76.20	76.30	-2	2,201	-0.09%
2019/07/12	1	75.90	0	0.00	76.30	1	2,269	0.04%
2019/07/11	1	75.10	6	75.38	75.40	-5	2,337	-0.21%
2019/07/09	1	75.40	31	74.87	75.20	-30	2,571	-1.17%
2019/07/08	1	74.30	7	74.36	74.50	-6	2,582	-0.23%
2019/07/05	1	74.50	0	0.00	74.50	1	2,613	0.04%
2019/07/04	13	74.62	0	0.00	74.40	13	2,641	0.49%
2019/07/03	25	74.14	35	74.59	74.00	-10	2,657	-0.38%
2019/07/02	0	0.00	9	74.68	74.70	-9	2,677	-0.34%
2019/07/01	20	74.43	54	74.51	74.50	-34	2,702	-1.26%
2019/06/28	0	0.00	3	73.20	73.20	-3	2,717	-0.11%
2019/06/27	0	0.00	1	73.00	73.60	-1	2,782	-0.04%
2019/06/26	2	72.20	1	72.50	73.00	1	2,778	0.04%
2019/06/25	35	73.83	40	74.59	72.90	-5	2,776	-0.18%
2019/06/24	0	0.00	1	72.00	72.30	-1	2,766	-0.04%
2019/06/21	0	0.00	1	72.90	72.00	-1	2,805	-0.04%
2019/06/20	3	72.40	1	72.50	72.40	2	2,813	0.07%
2019/06/19	0	0.00	7	71.06	71.10	-7	2,896	-0.24%
2019/06/18	1	70.80	1	70.40	70.00	0	2,936	0.00%
2019/06/17	3	70.17	1	70.10	70.50	2	3,057	0.07%
2019/06/14	1	71.00	1	70.60	70.50	0	3,155	0.00%
2019/06/13	1	70.80	4	70.60	70.70	-3	3,380	-0.09%
2019/06/12	7	70.63	0	0.00	70.50	7	3,426	0.20%
2019/06/11	5	70.76	7	71.00	70.60	-2	3,487	-0.06%
2019/06/10	0	0.00	10	70.05	70.50	-10	3,491	-0.29%
2019/06/06	1	69.20	12	69.20	69.10	-11	3,513	-0.31%
2019/06/05	1	69.90	5	69.60	69.60	-4	3,537	-0.11%
2019/05/30	0	0.00	1	70.50	70.30	-1	3,624	-0.03%
2019/05/29	0	0.00	4	69.90	70.10	-4	3,673	-0.11%
2019/05/27	0	0.00	4	69.80	69.70	-4	3,743	-0.11%
2019/05/24	1	70.20	0	0.00	69.80	1	3,827	0.03%
2019/05/23	0	0.00	1	69.50	70.10	-1	3,829	-0.03%
2019/05/22	0	0.00	1	70.10	70.40	-1	3,843	-0.03%
2019/05/21	6	68.83	0	0.00	69.50	6	3,853	0.16%
2019/05/20	1	67.40	4	67.60	67.50	-3	3,903	-0.08%
2019/05/17	101	68.67	3	68.50	68.50	98	3,911	2.51%	大買/
2019/05/16	1	69.50	8	70.24	69.70	-7	3,894	-0.18%
2019/05/15	8	69.29	0	0.00	69.20	8	3,886	0.21%
2019/05/14	4	67.15	14	68.24	69.30	-10	3,919	-0.26%
2019/05/13	36	72.08	3	71.87	70.20	33	3,910	0.84%
2019/05/10	33	74.31	12	75.75	73.50	21	3,847	0.55%
2019/05/09	28	76.27	4	76.00	75.80	24	3,794	0.63%
2019/05/08	5	77.58	0	0.00	77.50	5	3,787	0.13%
2019/05/07	0	0.00	6	78.85	78.70	-6	3,763	-0.16%
2019/05/06	10	79.78	0	0.00	79.50	10	3,772	0.27%
2019/05/03	4	81.23	13.3	81.45	81.10	-9.3	3,773	-0.25%
2019/05/02	7	80.11	9	80.44	80.50	-2	3,808	-0.05%
2019/04/30	2	79.55	2	80.05	80.00	0	3,910	0.00%
2019/04/29	6	78.90	9	79.04	78.60	-3	3,962	-0.08%
2019/04/26	5	80.42	2	80.15	80.00	3	3,981	0.08%
2019/04/24	7	81.03	0	0.00	80.80	7	4,000	0.17%
2019/04/23	6	81.35	1	81.10	81.10	5	4,027	0.12%
2019/04/22	10	81.86	27	82.20	81.80	-17	4,006	-0.42%
2019/04/19	1	80.80	0	0.00	80.40	1	3,969	0.03%
2019/04/18	14	81.34	1	81.50	80.10	13	3,974	0.33%
2019/04/17	3	82.60	0	0.00	82.00	3	3,968	0.08%
2019/04/16	19	82.73	10.2	83.48	83.40	8.8	3,921	0.23%
2019/04/15	6	81.80	22	81.93	82.80	-16	3,849	-0.42%
2019/04/12	0	0.00	4	79.88	79.90	-4	3,857	-0.10%
2019/04/11	5	80.12	0	0.00	79.90	5	3,945	0.13%
2019/04/10	4	81.00	30	80.96	80.90	-26	4,001	-0.65%
2019/04/09	33	81.75	1	82.20	81.60	32	4,012	0.80%
2019/04/08	1	80.90	5	82.14	81.50	-4	4,052	-0.10%
2019/04/03	6	80.75	4	80.53	80.60	2	4,051	0.05%
2019/04/02	9	81.16	0	0.00	81.10	9	4,059	0.22%
2019/04/01	3	82.17	11	82.64	82.00	-8	4,061	-0.20%
2019/03/29	3	80.57	0	0.00	81.00	3	3,987	0.08%
2019/03/28	2	80.50	0	0.00	80.50	2	4,008	0.05%
2019/03/27	10	81.09	6	80.88	80.90	4	4,039	0.10%
2019/03/26	5	82.54	5	82.78	81.60	0	4,075	0.00%
2019/03/25	6	80.88	20	81.96	82.10	-14	4,063	-0.34%
2019/03/22	12	82.20	14	83.86	81.70	-2	4,118	-0.05%
2019/03/21	0	0.00	0	82.80	82.80	0	4,101	0.00%
2019/03/20	3.2	82.12	20	82.71	82.80	-16.8	4,119	-0.41%
2019/03/19	5	81.50	22	81.92	81.70	-17	4,097	-0.41%
2019/03/18	2	81.60	27	80.85	81.60	-25	4,130	-0.61%
2019/03/15	5	76.72	24	76.96	76.50	-19	3,954	-0.48%
2019/03/14	28	77.49	1	76.70	76.70	27	3,935	0.69%
2019/03/13	1	78.90	15	78.69	78.20	-14	3,921	-0.36%
2019/03/11	2	78.85	5	78.78	78.80	-3	3,943	-0.08%
2019/03/08	7	77.30	0	0.00	78.20	7	4,004	0.17%
2019/03/07	20	78.20	5	78.24	77.70	15	4,032	0.37%
2019/03/06	2	77.90	1	78.10	78.10	1	4,069	0.02%
2019/03/05	2	78.55	2	78.15	77.40	0	4,202	0.00%
2019/03/04	1	78.70	9	80.00	78.70	-8	4,188	-0.19%
2019/02/27	4	78.60	3	78.60	78.60	1	4,145	0.02%
2019/02/26	5	79.10	7	79.20	78.80	-2	4,137	-0.05%
2019/02/25	2	78.50	1	78.90	78.90	1	4,080	0.02%
2019/02/22	3	77.20	1	77.30	77.10	2	4,000	0.05%
2019/02/21	3	78.10	1	77.80	77.60	2	4,007	0.05%
2019/02/20	3	77.30	1	77.30	77.30	2	3,990	0.05%
2019/02/19	1	77.00	4	77.60	77.20	-3	3,955	-0.08%
2019/02/18	1	75.90	1	76.40	76.50	0	3,889	0.00%
2019/02/15	1	76.50	4	76.40	75.40	-3	3,863	-0.08%
2019/02/14	0	0.00	1	76.10	76.10	-1	3,842	-0.03%
2019/02/13	7	76.30	19	77.33	76.30	-12	3,813	-0.31%
2019/02/12	1	75.20	1	75.60	75.70	0	3,760	0.00%
2019/02/11	1	76.60	2	76.80	76.30	-1	3,724	-0.03%
2019/01/30	0	0.00	1	76.00	75.40	-1	3,703	-0.03%
2019/01/29	20	74.95	1	74.80	74.70	19	3,688	0.52%
2019/01/28	3	76.13	1	76.30	76.20	2	3,652	0.05%
2019/01/25	2	75.65	0	0.00	75.60	2	3,646	0.05%
2019/01/24	0	0.00	1	76.70	76.50	-1	3,606	-0.03%
2019/01/23	1	76.90	1	76.40	77.30	0	3,604	0.00%
2019/01/22	12	76.56	0	0.00	75.50	12	3,566	0.34%
2019/01/21	7	78.16	0	0.00	77.50	7	3,489	0.20%
2019/01/18	4	78.95	2	78.65	78.70	2	3,424	0.06%
2019/01/17	3	80.80	0	0.00	79.40	3	3,394	0.09%
2019/01/16	1	80.80	10	80.55	80.60	-9	3,450	-0.26%
2019/01/15	2	81.10	22	81.07	81.00	-20	3,446	-0.58%
2019/01/11	5	79.60	2	80.40	79.60	3	3,413	0.09%
2019/01/10	3	80.50	0	0.00	80.60	3	3,390	0.09%
2019/01/09	8	80.91	1	80.70	80.60	7	3,377	0.21%
2019/01/08	1	81.70	2	82.50	82.50	-1	3,328	-0.03%
2019/01/07	16	82.48	8	84.33	82.00	8	3,293	0.24%
2019/01/04	3	82.97	10	83.09	83.10	-7	3,226	-0.22%
2019/01/03	2	80.85	17	82.38	82.20	-15	3,165	-0.47%
2019/01/02	10	81.68	17	82.09	80.90	-7	3,059	-0.23%
2018/12/28	5	79.90	7	79.37	79.90	-2	2,974	-0.07%
2018/12/27	1	78.20	0	0.00	79.00	1	2,964	0.03%
2018/12/26	0	0.00	1	77.10	77.10	-1	2,902	-0.03%
2018/12/25	5	78.28	0	0.00	78.10	5	2,887	0.17%
2018/12/24	0	0.00	5	79.36	80.50	-5	2,843	-0.18%
2018/12/22	0	0.00	2	78.10	78.10	-2	2,792	-0.07%
2018/12/21	3	77.50	2	78.05	77.90	1	2,821	0.04%
2018/12/20	4	78.65	0	0.00	78.40	4	2,799	0.14%
2018/12/19	5	79.36	4	80.23	78.80	1	2,767	0.04%
2018/12/18	2	78.60	1	79.10	78.60	1	2,707	0.04%
2018/12/17	17	80.29	21	81.85	79.10	-4	2,711	-0.15%
2018/12/14	22	81.11	8	81.00	80.90	14	2,682	0.52%
2018/12/13	6	79.77	251	80.02	80.00	-245	2,665	-9.19%	大賣/鉅額交易
2018/12/12	9	80.36	404	80.58	80.50	-395	2,751	-14.36%	大賣/鉅額交易
2018/12/11	9	79.68	17	79.83	80.50	-8	2,727	-0.29%
2018/12/10	1	78.00	1	77.70	77.30	0	2,619	0.00%
2018/12/05	7	76.44	4	77.10	76.80	3	2,574	0.12%
2018/12/04	3	78.53	2	79.35	78.30	1	2,572	0.04%
2018/12/03	9	79.14	20	79.63	79.50	-11	2,563	-0.43%
2018/11/30	4	76.80	0	0.00	77.00	4	2,500	0.16%
2018/11/29	4	77.80	1.1	78.57	77.00	2.9	2,526	0.12%
2018/11/28	8	77.95	7	77.56	77.50	1	2,469	0.04%
2018/11/27	0	0.00	300	73.08	73.60	-300	2,308	-13.00%	大賣/鉅額交易
2018/11/26	0	0.00	3	72.23	72.20	-3	2,279	-0.13%
2018/11/23	3	71.73	0	0.00	71.10	3	2,275	0.13%
2018/11/21	0	0.00	1	73.60	73.80	-1	2,251	-0.04%
2018/11/20	1	74.10	0	0.00	74.00	1	2,246	0.04%
2018/11/19	0	0.00	1	74.70	74.70	-1	2,228	-0.04%
2018/11/16	1	74.00	0	0.00	73.40	1	2,196	0.05%
2018/11/09	2	74.90	3	73.90	73.50	-1	2,193	-0.05%
2018/11/07	0	0.00	1	73.00	73.20	-1	2,125	-0.05%
2018/11/06	1	74.10	0	0.00	71.50	1	2,124	0.05%
2018/11/05	0	0.00	2	73.00	73.00	-2	2,099	-0.10%
2018/11/02	1	71.80	0	0.00	72.80	1	2,116	0.05%
2018/10/31	5	71.48	5	70.42	72.00	0	2,107	0.00%
2018/10/29	2	70.65	0	0.00	68.90	2	2,137	0.09%
2018/10/26	1	72.00	1	73.80	72.60	0	2,098	0.00%
2018/10/25	1	72.60	1	73.00	72.60	0	2,058	0.00%
2018/10/24	0	0.00	1	73.40	74.00	-1	2,031	-0.05%
2018/10/23	0	0.00	2	71.80	71.20	-2	1,948	-0.10%
2018/10/19	0	0.00	9	69.67	71.00	-9	1,922	-0.47%
2018/10/18	2	70.65	0	0.00	71.10	2	1,917	0.10%
2018/10/17	1	71.10	1	71.50	71.10	0	1,931	0.00%
2018/10/16	0	0.00	2	68.65	69.70	-2	1,934	-0.10%
2018/10/12	1	66.00	1	66.90	67.50	0	1,939	0.00%
2018/10/11	1	65.80	0	0.00	64.30	1	1,976	0.05%
2018/10/09	1	69.60	1	69.10	69.90	0	1,985	0.00%
2018/10/08	1	70.00	0	0.00	70.50	1	1,986	0.05%
2018/10/05	1	69.60	3	70.27	70.00	-2	1,991	-0.10%
2018/10/04	1	72.30	4	72.50	72.00	-3	1,985	-0.15%
2018/10/03	1	72.70	2	73.55	72.70	-1	1,991	-0.05%
2018/09/28	0	0.00	4	76.00	74.10	-4	2,032	-0.20%
2018/09/27	0	0.00	1	74.70	74.90	-1	2,000	-0.05%
2018/09/26	2	73.60	1	73.40	73.40	1	1,980	0.05%
2018/09/25	8	75.13	6	74.97	75.20	2	1,964	0.10%
2018/09/21	0	0.00	1	75.00	75.10	-1	1,938	-0.05%
2018/09/20	2	74.25	1	74.70	74.10	1	1,904	0.05%
2018/09/19	1	73.90	5	73.50	72.60	-4	1,830	-0.22%
2018/09/18	6	74.82	8	74.41	74.10	-2	1,753	-0.11%
2018/09/17	1	72.50	1	69.50	72.50	0	1,596	0.00%
2018/09/14	4	68.70	0	0.00	68.80	4	1,514	0.26%
2018/09/13	2	68.95	1	68.30	68.10	1	1,496	0.07%
2018/09/05	0	0.00	101	72.23	71.90	-101	1,384	-7.30%	大賣/鉅額交易
2018/09/03	0	0.00	100	68.28	68.00	-100	1,313	-7.62%
2018/08/31	0	0.00	0	69.00	68.60	0	1,349	0.00%
2018/08/29	0	0.00	1	69.00	70.20	-1	1,368	-0.07%
2018/08/28	1	69.00	3	68.67	68.70	-2	1,375	-0.15%
2018/08/27	3	68.07	6	68.50	68.50	-3	1,384	-0.22%
2018/08/24	1	68.40	1	69.00	67.30	0	1,427	0.00%
2018/08/22	2	68.40	0	0.00	68.30	2	1,426	0.14%
2018/08/21	1	68.80	1	68.20	68.50	0	1,428	0.00%
2018/08/20	0	0.00	1	68.10	68.10	-1	1,419	-0.07%
2018/08/17	4	69.50	0	0.00	69.50	4	1,395	0.29%
2018/08/16	1	70.30	1	70.00	70.00	0	1,403	0.00%
2018/08/15	2	72.25	1	71.10	71.00	1	1,408	0.07%
2018/08/14	1	72.20	0	0.00	72.10	1	1,454	0.07%
2018/08/10	0	0.00	1	74.30	73.90	-1	1,479	-0.07%
2018/08/09	0	0.00	1	74.00	73.80	-1	1,477	-0.07%
2018/08/08	2	79.00	1	79.50	79.00	1	1,469	0.07%
2018/08/07	1	78.50	10	79.00	78.90	-9	1,462	-0.62%
2018/08/06	0	0.00	1	80.20	79.10	-1	1,475	-0.07%
2018/08/03	1	79.10	4	78.15	79.00	-3	1,436	-0.21%
2018/08/02	0	0.00	1	77.00	76.70	-1	1,421	-0.07%
2018/07/30	0	0.00	1	76.40	76.70	-1	1,479	-0.07%
2018/07/27	2	76.45	2	76.70	76.90	0	1,476	0.00%
2018/07/26	2	75.55	17	75.52	75.60	-15	1,473	-1.02%
2018/07/25	2	76.15	0	0.00	75.50	2	1,485	0.13%
2018/07/24	3	77.27	0	0.00	77.50	3	1,467	0.20%
2018/07/23	0	0.00	3	78.00	78.20	-3	1,449	-0.21%
2018/07/20	3	76.93	3	77.80	77.20	0	1,449	0.00%
2018/07/18	6	77.23	5	77.56	77.60	1	1,464	0.07%
2018/07/17	3	74.37	5	76.20	77.00	-2	1,424	-0.14%
2018/07/16	1	74.40	1	74.40	74.20	0	1,446	0.00%
2018/07/13	1	75.60	1	75.50	75.20	0	1,491	0.00%
2018/07/10	0	0.00	4	74.20	74.80	-4	1,533	-0.26%
2018/07/09	1	72.90	1	73.20	74.40	0	1,534	0.00%
2018/07/06	4	74.00	5	73.00	73.90	-1	1,524	-0.07%
2018/07/05	1	72.00	7	71.74	71.70	-6	1,502	-0.40%
2018/07/04	1	71.50	0	0.00	71.20	1	1,515	0.07%
2018/07/03	6	72.10	3.2	72.46	71.80	2.8	1,530	0.18%
2018/07/02	0	0.00	11	72.17	71.60	-11	1,539	-0.71%
2018/06/29	11	72.76	0	0.00	72.70	11	1,573	0.70%
2018/06/27	1	72.00	2	71.70	71.20	-1	1,567	-0.06%
2018/06/26	1	71.00	2	71.55	71.50	-1	1,574	-0.06%
2018/06/25	0	0.00	1	71.90	71.70	-1	1,599	-0.06%
2018/06/22	1	71.50	0	0.00	71.30	1	1,619	0.06%
2018/06/21	1	72.90	0	0.00	72.30	1	1,626	0.06%
2018/06/20	2	73.30	0	0.00	73.40	2	1,631	0.12%
2018/06/19	0	0.00	1	73.50	73.80	-1	1,641	-0.06%
2018/06/15	1	73.00	1	73.20	73.10	0	1,633	0.00%
2018/06/13	0	0.00	1	74.30	73.90	-1	1,650	-0.06%
2018/06/12	1	73.50	0	0.00	73.70	1	1,682	0.06%
2018/06/08	8	74.60	375	75.05	74.50	-367	1,697	-21.62%	大賣/鉅額交易
2018/06/07	0	0.00	2	74.20	74.00	-2	1,681	-0.12%
2018/06/05	1	73.60	1	74.10	73.60	0	1,711	0.00%
2018/06/04	0	0.00	1	73.20	73.90	-1	1,713	-0.06%
2018/06/01	1	71.60	2	73.50	72.80	-1	1,727	-0.06%
2018/05/31	1	71.00	1	71.60	71.60	0	1,710	0.00%
2018/05/30	10	70.60	0	0.00	70.50	10	1,748	0.57%
2018/05/29	0	0.00	1	71.80	71.50	-1	1,757	-0.06%
2018/05/28	1	71.80	0	0.00	71.90	1	1,781	0.06%
2018/05/25	9	70.93	4	71.30	71.50	5	1,784	0.28%
2018/05/24	1	70.80	6	71.18	70.80	-5	1,787	-0.28%
2018/05/23	1	69.90	1	70.80	70.10	0	1,784	0.00%
2018/05/22	2	70.55	0	0.00	69.70	2	1,782	0.11%
2018/05/21	0	0.00	12	70.93	71.50	-12	1,742	-0.69%
2018/05/18	0	0.00	1	68.10	68.00	-1	1,704	-0.06%
2018/05/17	0	0.00	0.1	68.50	68.10	-0.1	1,709	0.00%
2018/05/16	2	67.35	1	66.70	66.90	1	1,707	0.06%
2018/05/14	1	66.30	1	66.10	66.10	0	1,692	0.00%
2018/05/11	0	0.00	1	66.20	66.10	-1	1,676	-0.06%
2018/05/10	3	67.07	0	0.00	66.00	3	1,672	0.18%
2018/05/09	2	66.85	8	66.81	66.70	-6	1,645	-0.36%
2018/05/08	5	68.40	0	0.00	68.10	5	1,622	0.31%
2018/05/07	1	70.00	2	70.15	69.70	-1	1,607	-0.06%
2018/05/04	3	69.43	1	69.50	69.50	2	1,608	0.12%
2018/05/03	0	0.00	1	69.40	69.60	-1	1,615	-0.06%
2018/05/02	1	70.20	0	0.00	70.40	1	1,636	0.06%
2018/04/30	1	68.80	1	69.80	69.80	0	1,648	0.00%
2018/04/27	1	68.40	1	68.10	68.20	0	1,660	0.00%
2018/04/26	6	68.75	4	69.00	67.70	2	1,656	0.12%
2018/04/25	1	69.80	1	69.90	70.00	0	1,636	0.00%
2018/04/24	2	69.85	2	70.35	69.70	0	1,633	0.00%
2018/04/23	0	0.00	1	69.50	69.50	-1	1,602	-0.06%
2018/04/20	6	69.80	0	0.00	69.00	6	1,594	0.38%
2018/04/19	5	71.34	0	0.00	71.40	5	1,519	0.33%
2018/04/18	2	74.05	1	73.00	72.70	1	1,468	0.07%
2018/04/17	3	73.27	2	74.30	73.50	1	1,453	0.07%
2018/04/16	1	74.90	0	0.00	74.80	1	1,423	0.07%
2018/04/13	2	76.25	3	75.73	75.90	-1	1,416	-0.07%
2018/04/12	1	76.50	1	75.90	76.30	0	1,415	0.00%
2018/04/11	8	76.20	0	0.00	76.00	8	1,430	0.56%
2018/04/10	1	77.00	0	0.00	76.60	1	1,465	0.07%
2018/04/09	0	0.00	1	78.50	78.00	-1	1,468	-0.07%
2018/04/03	2	77.75	1	77.40	78.00	1	1,452	0.07%
2018/04/02	0	0.00	7	78.60	79.00	-7	1,435	-0.49%
2018/03/31	1	77.00	1	77.30	77.70	0	1,402	0.00%
2018/03/30	1	76.80	1	76.50	76.40	0	1,397	0.00%
2018/03/29	0	0.00	1	76.70	76.40	-1	1,388	-0.07%
2018/03/28	2	76.05	0	0.00	76.00	2	1,385	0.14%
2018/03/27	3	76.90	0	0.00	76.90	3	1,353	0.22%
2018/03/26	2	77.25	1	77.40	77.30	1	1,337	0.07%
2018/03/23	1	77.10	5	77.70	77.50	-4	1,326	-0.30%
2018/03/21	0	0.00	1	78.90	78.70	-1	1,292	-0.08%
2018/03/20	3	78.70	0	0.00	78.70	3	1,287	0.23%
2018/03/19	1	79.40	0	0.00	79.40	1	1,273	0.08%
2018/03/16	2	80.10	0	0.00	79.80	2	1,259	0.16%
2018/03/15	1	79.70	6	79.22	79.30	-5	1,225	-0.41%
2018/03/14	1	79.30	1	78.90	79.00	0	1,208	0.00%
2018/03/13	0	0.00	2	78.95	79.10	-2	1,194	-0.17%
2018/03/12	0	0.00	1	79.60	78.80	-1	1,181	-0.08%
2018/03/07	1	78.40	0	0.00	78.00	1	1,145	0.09%
2018/03/06	3	78.97	0	0.00	78.10	3	1,127	0.27%
2018/03/05	2	78.85	0	0.00	78.50	2	1,103	0.18%
2018/03/02	2	79.65	0	0.00	79.70	2	1,062	0.19%
2018/02/27	0	0.00	1	81.60	81.60	-1	1,081	-0.09%
2018/02/26	1	81.70	2	82.20	81.30	-1	1,080	-0.09%
2018/02/22	7	80.36	0	0.00	80.20	7	1,086	0.64%
2018/02/21	0	0.00	1	81.40	81.20	-1	1,081	-0.09%
2018/02/09	2	79.80	0	0.00	80.80	2	1,091	0.18%
2018/02/08	1	81.80	0	0.00	81.50	1	1,094	0.09%
2018/02/02	1	85.30	0	0.00	85.20	1	1,111	0.09%
2018/02/01	1	85.80	2	86.20	86.00	-1	1,163	-0.09%
2018/01/31	0	0.00	1	86.50	86.80	-1	1,158	-0.09%
2018/01/30	1	86.00	0	0.00	85.80	1	1,157	0.09%
2018/01/24	10	87.89	11	87.91	88.20	-1	1,161	-0.09%
2018/01/22	0	0.00	3	85.97	86.90	-3	1,140	-0.26%
2018/01/19	0.9	85.80	0	0.00	85.80	0.9	1,150	0.07%
2018/01/15	1	85.80	1	85.90	86.80	0	1,154	0.00%
2018/01/09	1	87.00	0	0.00	85.70	1	1,282	0.08%
2018/01/08	2	88.50	0	0.00	87.90	2	1,285	0.16%
2018/01/05	1	88.50	0	0.00	88.10	1	1,283	0.08%
2018/01/04	0	0.00	2	89.10	89.10	-2	1,282	-0.16%
2018/01/03	4	86.35	2	87.15	87.20	2	1,247	0.16%