世界 (5347)-富邦-延吉券商分點個股進出

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
93.9
漲跌
▲7.9
漲幅
+9.19%
成交量
55,401張
產業
上櫃半導體類股
1079人加入追蹤

立即追蹤
本地時間:14:30

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

世界 (5347)籌碼相關－富邦-延吉券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-延吉券商分點個股進出
富邦-延吉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
2021/05/28	15	117.00	2	118.00	117.00	13	8,124	0.16%
2021/05/27	6	113.00	19.4	114.97	116.50	-13.4	8,110	-0.16%
2021/05/26	17	112.65	10	113.40	113.00	7	8,165	0.09%
2021/05/25	8	109.94	14	110.61	112.50	-6	8,145	-0.07%
2021/05/24	8	107.00	5	108.60	108.00	3	8,137	0.04%
2021/05/21	4	108.00	17	108.74	109.00	-13	8,204	-0.16%
2021/05/19	1.9	106.24	1	107.00	106.50	0.9	8,269	0.01%
2021/05/18	3	107.50	4.3	106.06	108.50	-1.3	8,350	-0.02%
2021/05/17	16	102.63	15	104.33	104.50	1	8,383	0.01%
2021/05/14	8	107.38	0	0.00	105.50	8	8,318	0.10%
2021/05/13	1	110.00	17	107.00	110.00	-16	8,342	-0.19%
2021/05/12	2	100.55	4	103.38	101.50	-2	8,514	-0.02%
2021/05/11	14	112.17	8	114.75	109.50	6	8,481	0.07%
2021/05/10	0	0.00	6	115.50	114.50	-6	8,426	-0.07%
2021/05/07	2	114.00	3	114.50	114.00	-1	8,515	-0.01%
2021/05/06	27	115.11	23	117.54	112.50	4	8,587	0.05%
2021/05/05	29	114.83	22	117.52	110.50	7	8,498	0.08%
2021/05/04	1	111.00	6	112.67	116.00	-5	8,429	-0.06%
2021/05/03	8	116.50	0	0.00	115.00	8	8,682	0.09%
2021/04/29	18.1	118.64	8	119.75	119.50	10.1	8,761	0.12%
2021/04/28	0.1	119.00	6	119.92	120.00	-5.9	8,781	-0.07%
2021/04/27	9	118.39	21.1	118.88	119.50	-12.1	8,896	-0.14%
2021/04/26	8	118.25	15	119.43	118.50	-7	8,923	-0.08%
2021/04/23	1.8	113.89	14	115.35	116.50	-12.2	8,894	-0.14%
2021/04/22	0	113.50	3	113.67	113.50	-3	9,041	-0.03%
2021/04/21	8	113.50	3	114.50	113.50	5	9,049	0.06%
2021/04/20	8	115.00	2.1	115.24	115.00	6	9,224	0.06%
2021/04/19	4	116.00	4	117.00	116.00	0	9,243	0.00%
2021/04/16	5.2	116.10	11	117.23	116.50	-5.8	9,284	-0.06%
2021/04/15	4	111.50	9.1	113.65	114.00	-5.1	9,303	-0.05%
2021/04/14	13.4	113.43	4	114.00	113.00	9.4	9,305	0.10%
2021/04/13	0.2	117.50	11	117.00	116.50	-10.9	9,261	-0.12%
2021/04/12	2.5	115.70	0	0.00	116.00	2.5	9,214	0.03%
2021/04/09	9	115.44	16	116.03	116.50	-7	9,116	-0.08%
2021/04/08	0.5	112.00	12.2	111.88	112.50	-11.7	8,994	-0.13%
2021/04/07	3	110.34	5	111.00	111.00	-2	8,990	-0.02%
2021/04/06	1	111.50	24	111.83	112.00	-23	8,939	-0.26%
2021/04/01	8.8	109.27	9	110.00	110.00	-0.2	8,882	0.00%
2021/03/31	24.2	108.61	15.1	109.01	108.00	9.1	8,830	0.10%
2021/03/30	9	108.44	18	109.39	110.00	-9	8,746	-0.10%
2021/03/29	15	107.87	4	109.00	108.00	11	8,695	0.13%
2021/03/26	4	105.00	8	106.50	107.00	-4	8,690	-0.05%
2021/03/25	14	104.65	14	105.71	106.00	0	8,666	0.00%
2021/03/24	8	107.00	1	105.50	105.50	7	8,611	0.08%
2021/03/23	16	108.50	5	110.30	108.50	11	8,634	0.13%
2021/03/22	7	107.14	12	108.33	109.50	-5	8,623	-0.06%
2021/03/19	17	106.53	16	107.25	108.00	1	8,674	0.01%
2021/03/18	3.1	108.16	4	109.50	109.00	-0.9	8,613	-0.01%
2021/03/17	13.4	107.48	2	110.00	106.00	11.4	8,614	0.13%
2021/03/16	1.1	108.01	16	107.78	108.50	-14.9	8,584	-0.17%
2021/03/15	1.2	106.50	16	107.50	106.00	-14.8	8,767	-0.17%
2021/03/12	4	106.13	32	105.36	106.50	-28	9,054	-0.31%
2021/03/11	36	102.10	8	101.25	102.00	28	9,045	0.31%
2021/03/10	8.1	100.51	0	0.00	100.50	8.1	8,877	0.09%
2021/03/09	13.1	100.05	15	101.60	102.50	-1.9	8,724	-0.02%
2021/03/08	3.1	104.08	1	103.50	103.50	2.1	8,592	0.02%
2021/03/05	2	105.25	1.6	106.82	106.00	0.4	8,532	0.01%
2021/03/04	23.1	109.40	10	109.50	108.50	13.1	8,465	0.15%
2021/03/03	5.1	111.85	0	0.00	112.50	5.1	8,319	0.06%
2021/03/02	7.1	116.16	0.2	116.41	115.00	6.9	8,190	0.08%
2021/02/26	17	118.35	1	118.00	116.00	16	8,162	0.20%
2021/02/25	4.1	123.00	7	124.00	122.50	-2.9	8,089	-0.04%
2021/02/24	12.1	121.76	9.2	122.73	122.00	2.9	8,444	0.03%
2021/02/23	1.1	123.04	0	0.00	122.00	1.1	8,511	0.01%
2021/02/22	8	124.81	10	125.35	125.50	-2	8,435	-0.02%
2021/02/19	14.1	124.51	3	125.50	124.50	11.1	8,413	0.13%
2021/02/18	21	125.12	3	124.00	123.50	18	8,373	0.21%
2021/02/17	12	126.83	12.5	128.88	126.50	-0.5	8,278	-0.01%
2021/02/05	13	126.92	10.7	127.56	126.00	2.3	8,186	0.03%
2021/02/04	9.1	125.79	15.8	127.27	126.50	-6.7	8,143	-0.08%
2021/02/03	23	125.17	38.6	125.68	127.00	-15.6	8,047	-0.19%
2021/02/02	8	117.88	4	118.00	118.00	4	7,806	0.05%
2021/02/01	3.2	112.47	15	114.03	115.00	-11.8	7,775	-0.15%
2021/01/29	11.6	116.99	7	118.14	112.00	4.6	7,766	0.06%
2021/01/28	11.1	117.29	1	117.00	117.00	10.1	7,864	0.13%
2021/01/27	21	124.29	20.9	124.09	122.50	0.1	7,762	0.00%
2021/01/26	17.2	126.05	15	128.53	123.00	2.2	7,665	0.03%
2021/01/25	66.1	125.80	94.1	127.47	129.50	-28	7,524	-0.37%
2021/01/22	26.3	123.00	42	123.55	123.00	-15.7	7,177	-0.22%
2021/01/21	29.4	120.83	17	122.09	120.00	12.4	7,023	0.18%
2021/01/20	34	119.40	43	120.31	120.00	-9	6,918	-0.13%
2021/01/19	27	118.46	25.4	118.72	118.50	1.6	6,791	0.02%
2021/01/18	24.4	115.93	5	115.50	116.50	19.4	6,711	0.29%
2021/01/15	27.4	119.60	26	119.23	117.50	1.4	6,677	0.02%
2021/01/14	11	120.91	1	121.50	122.00	10	6,525	0.15%
2021/01/13	22	120.84	60.3	120.56	124.00	-38.3	6,448	-0.59%
2021/01/12	23.2	117.13	18.8	117.77	117.00	4.4	6,247	0.07%
2021/01/11	29	117.81	25.6	118.94	118.00	3.4	6,198	0.05%
2021/01/08	33	116.02	31	116.47	116.00	2	6,139	0.03%
2021/01/07	3.5	113.28	18.1	115.22	116.00	-14.6	6,030	-0.24%
2021/01/06	17	112.94	11	113.95	113.00	6	6,036	0.10%
2021/01/05	18	113.44	5	113.80	114.00	13	6,040	0.22%
2021/01/04	22	113.55	13	114.15	114.00	9	6,119	0.15%
2020/12/31	12	115.21	27	115.65	116.00	-15	6,241	-0.24%
2020/12/30	11.1	113.55	0	0.00	113.50	11.1	6,217	0.18%
2020/12/29	21	115.24	6	117.00	114.00	15	6,249	0.24%
2020/12/28	7	114.15	21	116.33	118.00	-14	6,298	-0.22%
2020/12/25	1.1	114.55	1	115.00	115.00	0.1	6,405	0.00%
2020/12/24	16	114.38	10	115.60	114.50	6	6,624	0.09%
2020/12/23	8.1	114.26	4.1	115.48	114.50	4	6,829	0.06%
2020/12/22	12	114.17	18	115.17	114.50	-6	6,881	-0.09%
2020/12/21	6	113.67	14	115.14	115.50	-8	6,899	-0.12%
2020/12/18	4	115.00	10	116.20	116.00	-6	6,886	-0.09%
2020/12/17	13	115.08	22	116.20	115.00	-9	6,863	-0.13%
2020/12/16	17.1	113.50	5	115.30	112.50	12.1	6,773	0.18%
2020/12/15	20	112.48	6	112.33	112.50	14	6,713	0.21%
2020/12/14	11	114.64	4.2	116.00	116.00	6.8	6,632	0.10%
2020/12/11	30	114.22	15.8	114.87	116.00	14.3	6,635	0.21%
2020/12/10	30	119.77	4	118.25	117.50	26	6,563	0.40%
2020/12/09	14	125.82	5	125.20	123.50	9	6,475	0.14%
2020/12/08	35.5	119.73	37	120.77	125.50	-1.5	6,235	-0.02%
2020/12/07	20	112.23	36.1	112.61	114.50	-16.1	5,911	-0.27%
2020/12/04	16	107.78	12	108.67	109.00	4	5,764	0.07%
2020/12/03	1	110.00	3	108.83	108.50	-2	5,755	-0.03%
2020/12/02	4	107.00	8	108.50	109.00	-4	5,925	-0.07%
2020/12/01	4	104.00	8	105.75	107.00	-4	5,917	-0.07%
2020/11/30	9	106.17	4	108.00	105.00	5	5,993	0.08%
2020/11/27	4	105.00	10	107.00	107.00	-6	5,923	-0.10%
2020/11/26	29	104.59	2	104.75	105.00	27	5,935	0.45%
2020/11/25	2	106.00	0	0.00	106.50	2	6,016	0.03%
2020/11/24	7	105.79	6	107.58	105.50	1	5,976	0.02%
2020/11/23	21	110.19	14	107.61	108.00	7	5,890	0.12%
2020/11/20	4	102.50	35	101.47	105.00	-31	5,579	-0.56%
2020/11/19	8	98.50	4	99.70	99.00	4	5,559	0.07%
2020/11/18	6	98.69	4	99.60	99.50	2	5,642	0.04%
2020/11/17	10	98.46	6	99.53	99.00	4	5,692	0.07%
2020/11/16	1	98.50	16	98.03	98.50	-15	5,723	-0.26%
2020/11/13	10	96.70	0	0.00	96.10	10	5,757	0.17%
2020/11/12	7	97.36	4	98.00	97.60	3	5,754	0.05%
2020/11/11	4	97.60	0	0.00	98.00	4	5,755	0.07%
2020/11/10	22	98.60	1	99.20	98.30	21	5,774	0.36%
2020/11/09	5	103.10	6	102.00	103.00	-1	5,794	-0.02%
2020/11/06	0.1	100.00	6	100.00	100.50	-5.9	5,810	-0.10%
2020/11/05	18	99.53	67	99.93	100.00	-49	5,873	-0.83%
2020/11/04	0	0.00	2	95.25	96.20	-2	5,758	-0.03%
2020/11/03	1	93.90	1	93.50	93.90	0	5,943	0.00%
2020/10/30	2	93.50	0.5	94.00	93.20	1.5	6,478	0.02%
2020/10/29	0	0.00	3	94.60	94.20	-3	6,545	-0.05%
2020/10/28	0	0.00	3	94.30	95.10	-3	6,606	-0.05%
2020/10/27	2	93.95	1	94.50	94.50	1	6,680	0.01%
2020/10/26	3	95.50	3	95.63	95.40	0	6,777	0.00%
2020/10/23	6	95.78	3	95.00	95.40	3	6,931	0.04%
2020/10/21	4	97.30	8	98.70	97.10	-4	7,886	-0.05%
2020/10/20	13	98.30	16	98.25	98.50	-3	8,046	-0.04%
2020/10/19	8	97.45	0	0.00	97.10	8	8,531	0.09%
2020/10/16	4	97.10	5	98.38	98.20	-1	8,724	-0.01%
2020/10/15	15	98.23	0	0.00	98.50	15	8,772	0.17%
2020/10/14	13	98.88	16	99.80	99.40	-3	8,800	-0.03%
2020/10/13	6	98.40	4	99.90	98.50	2	8,855	0.02%
2020/10/12	10	97.80	8	98.51	99.00	2	8,854	0.02%
2020/10/08	7	99.33	21	98.93	98.50	-14	8,817	-0.16%
2020/10/07	0	0.00	4	97.00	96.50	-4	8,698	-0.05%
2020/10/06	5	96.00	1	96.50	96.70	4	8,709	0.05%
2020/10/05	5	95.80	5.3	96.93	95.30	-0.3	8,729	0.00%
2020/09/30	11	95.11	18	96.14	96.10	-7	8,722	-0.08%
2020/09/29	45	97.85	24	97.20	95.00	21	8,693	0.24%
2020/09/28	14	95.96	34	96.36	97.80	-20	8,607	-0.23%
2020/09/25	2	89.75	0	0.00	89.10	2	8,528	0.02%
2020/09/24	4	91.60	0	0.00	90.80	4	8,630	0.05%
2020/09/23	2	93.50	10	93.74	93.60	-8	8,682	-0.09%
2020/09/22	6	93.28	2	92.80	92.70	4	8,722	0.05%
2020/09/21	8	94.35	1	93.80	93.50	7	8,745	0.08%
2020/09/18	1	95.40	0	0.00	95.40	1	8,776	0.01%
2020/09/17	8	95.15	1	95.50	95.60	7	8,775	0.08%
2020/09/16	4	96.50	24	96.38	95.60	-20	8,794	-0.23%
2020/09/15	16	97.29	6	96.20	96.00	10	8,783	0.11%
2020/09/14	1	97.90	12	97.83	97.90	-11	8,745	-0.13%
2020/09/11	11	97.35	13	96.41	97.40	-2	8,687	-0.02%
2020/09/10	3	97.80	3	97.53	97.30	0	8,638	0.00%
2020/09/09	5	94.14	14	95.48	96.20	-9	8,636	-0.10%
2020/09/08	3	97.67	3	96.70	96.00	0	8,629	0.00%
2020/09/07	38	97.07	44	97.50	96.50	-6	8,619	-0.07%
2020/09/04	22	93.82	0	0.00	93.80	22	8,487	0.26%
2020/09/03	9	95.29	26	95.83	96.00	-17	8,459	-0.20%
2020/09/02	1	93.80	9	93.64	94.60	-8	8,345	-0.10%
2020/09/01	4	92.80	0	0.00	93.10	4	8,348	0.05%
2020/08/31	16	94.88	11	95.44	93.50	5	8,317	0.06%
2020/08/28	5	93.26	4	93.73	93.90	1	8,160	0.01%
2020/08/27	7	94.07	2	94.70	93.30	5	8,141	0.06%
2020/08/26	2.1	94.23	4	94.55	93.70	-2	8,112	-0.02%
2020/08/25	3	93.80	16	94.07	94.40	-13	8,088	-0.16%
2020/08/24	5	90.28	37.6	91.29	91.90	-32.6	8,028	-0.41%
2020/08/21	4	86.60	9	88.07	88.30	-5	7,952	-0.06%
2020/08/20	6	85.80	1	86.00	84.80	5	7,882	0.06%
2020/08/19	25	89.84	8	91.40	89.50	17	7,851	0.22%
2020/08/18	9	90.17	2	89.85	89.60	7	7,794	0.09%
2020/08/17	4	90.93	1	90.70	90.30	3	7,790	0.04%
2020/08/14	16	90.82	80	90.85	91.50	-64	7,809	-0.82%
2020/08/13	52	89.85	17	90.27	91.40	35	7,764	0.45%
2020/08/12	11	87.88	2	88.20	88.20	9	7,641	0.12%
2020/08/11	0	0.00	10	89.56	89.90	-10	7,618	-0.13%
2020/08/10	17	88.69	2	89.05	87.20	15	7,603	0.20%
2020/08/07	12	89.77	2	90.15	89.70	10	7,614	0.13%
2020/08/06	41	93.55	9	92.90	92.10	32	7,480	0.43%
2020/08/05	6	95.03	16	95.91	97.70	-10	7,132	-0.14%
2020/08/04	7	93.33	4	93.50	93.10	3	6,992	0.04%
2020/08/03	10	93.76	8	93.46	93.20	2	6,925	0.03%
2020/07/31	6	95.27	8	96.11	95.20	-2	6,880	-0.03%
2020/07/30	15	96.20	10	97.15	95.10	5	6,820	0.07%
2020/07/29	10	94.71	21	95.75	95.20	-11	6,724	-0.16%
2020/07/28	50	97.00	27	95.20	95.50	23	6,632	0.35%
2020/07/27	28	94.15	53	94.14	93.90	-25	6,091	-0.41%
2020/07/24	36	90.61	36	89.21	89.00	0	5,776	0.00%
2020/07/23	88.8	93.56	16	93.68	91.30	72.8	5,658	1.29%
2020/07/22	29	87.11	60.6	86.93	90.70	-31.6	5,280	-0.60%
2020/07/21	14	82.73	27	83.17	82.50	-13	5,158	-0.25%
2020/07/20	1	81.00	5	81.52	81.20	-4	5,127	-0.08%
2020/07/17	42	83.05	33	83.62	81.20	9	5,099	0.18%
2020/07/16	1	82.40	7	83.34	83.00	-6	5,024	-0.12%
2020/07/15	30	82.95	18	84.02	82.30	12	5,011	0.24%
2020/07/14	9	82.49	8.6	83.16	82.60	0.4	5,031	0.01%
2020/07/13	21	82.28	15	82.89	82.30	6	5,060	0.12%
2020/07/10	23	81.92	21	82.72	82.00	2	5,176	0.04%
2020/07/09	14	81.05	31	79.88	81.00	-17	5,203	-0.33%
2020/07/08	8	81.48	1	82.80	81.50	7	5,184	0.14%
2020/07/07	1	81.70	103	81.33	81.90	-102	5,238	-1.95%	大賣/鉅額交易
2020/07/06	103	80.01	1	80.20	80.30	102	5,212	1.96%	大買/鉅額交易
2020/07/03	31.3	80.51	15	79.98	80.90	16.3	5,215	0.31%
2020/07/02	5	78.88	20	79.38	79.10	-15	5,189	-0.29%
2020/07/01	8	78.25	14	79.15	78.60	-6	5,144	-0.12%
2020/06/30	16	77.85	8	79.15	77.80	8	5,157	0.16%
2020/06/29	16	77.80	4	79.20	77.50	12	5,212	0.23%
2020/06/24	8	78.35	13	78.62	78.30	-5	5,290	-0.09%
2020/06/23	9	77.59	0	0.00	77.90	9	5,423	0.17%
2020/06/22	9	78.06	6	78.43	78.30	3	5,525	0.05%
2020/06/17	0	0.00	7	77.07	77.10	-7	5,737	-0.12%
2020/06/16	14	76.73	0	0.00	77.00	14	6,005	0.23%
2020/06/15	4	74.60	4	76.00	76.00	0	6,083	0.00%
2020/06/12	0	0.00	15	75.91	75.70	-15	6,087	-0.25%
2020/06/11	47	78.92	37	77.63	77.20	10	6,109	0.16%
2020/06/10	0	0.00	1	77.30	77.20	-1	6,099	-0.02%
2020/06/08	0	0.00	2	75.40	75.80	-2	6,305	-0.03%
2020/06/05	0	0.00	6	74.38	74.40	-6	6,300	-0.10%
2020/06/04	0	0.00	1	73.60	73.60	-1	6,361	-0.02%
2020/06/02	12	74.39	11	73.29	73.20	1	6,435	0.02%
2020/06/01	2	73.50	0	0.00	73.40	2	6,440	0.03%
2020/05/29	4	71.30	34	72.51	73.50	-30	6,453	-0.46%
2020/05/28	4	71.40	5	72.40	71.60	-1	6,447	-0.02%
2020/05/27	1	71.50	0	0.00	71.40	1	6,474	0.02%
2020/05/26	6	71.25	23	71.85	71.20	-17	6,514	-0.26%
2020/05/25	0	0.00	16	70.75	71.50	-16	6,524	-0.25%
2020/05/22	0	0.00	1	69.70	69.50	-1	6,581	-0.02%
2020/05/21	3	68.90	0	0.00	69.90	3	6,735	0.04%
2020/05/20	0	0.00	1	68.90	68.40	-1	6,756	-0.01%
2020/05/19	6	68.57	1	68.60	68.50	5	6,748	0.07%
2020/05/18	21	69.05	1	68.20	67.60	20	6,734	0.30%
2020/05/15	23	70.53	5	70.58	70.10	18	6,724	0.27%
2020/05/14	30	73.24	8	72.45	71.70	22	6,681	0.33%
2020/05/13	3	72.37	8	71.86	72.80	-5	6,547	-0.08%
2020/05/12	4	69.80	2	71.05	70.80	2	6,516	0.03%
2020/05/11	2	70.35	4	70.85	70.20	-2	6,516	-0.03%
2020/05/08	0	0.00	32	70.69	70.40	-32	6,544	-0.49%
2020/05/07	0	0.00	13	70.28	69.80	-13	6,537	-0.20%
2020/05/06	10	69.34	4	70.00	69.30	6	6,582	0.09%
2020/05/05	4	69.50	11	70.06	69.30	-7	6,624	-0.11%
2020/05/04	14	67.39	16	68.70	69.50	-2	6,636	-0.03%
2020/04/30	33	69.68	5	69.16	69.90	28	6,624	0.42%
2020/04/29	1	68.40	2	68.20	68.60	-1	6,573	-0.02%
2020/04/28	7	67.50	13	68.35	68.40	-6	6,512	-0.09%
2020/04/27	2	68.20	29	67.79	67.60	-27	6,581	-0.41%
2020/04/24	10	66.72	0	0.00	66.80	10	6,522	0.15%
2020/04/23	5	67.42	6	67.85	67.30	-1	6,469	-0.02%
2020/04/22	4	66.25	0	0.00	67.50	4	6,486	0.06%
2020/04/21	11	66.85	2	67.15	66.50	9	6,537	0.14%
2020/04/20	7	67.83	5	67.80	68.00	2	6,663	0.03%
2020/04/17	5	69.56	2	69.05	68.20	3	6,683	0.04%
2020/04/16	11	67.85	6	68.00	67.70	5	6,616	0.08%
2020/04/15	25	67.04	7	67.67	68.00	18	6,543	0.28%
2020/04/14	1	66.20	16	64.65	65.50	-15	6,409	-0.23%
2020/04/13	2	62.90	9	63.30	63.00	-7	6,323	-0.11%
2020/04/10	16.2	62.75	1	63.00	62.90	15.2	6,302	0.24%
2020/04/09	0	0.00	3	61.77	62.40	-3	6,216	-0.05%
2020/04/08	5	61.14	7	61.37	61.60	-2	6,163	-0.03%
2020/04/07	0	0.00	94	60.30	61.20	-94	6,065	-1.55%
2020/04/06	0	0.00	2	59.40	59.50	-2	6,009	-0.03%
2020/03/31	1	59.00	5	59.18	59.30	-4	6,153	-0.07%
2020/03/30	42	58.37	4	59.00	58.60	38	6,083	0.62%
2020/03/27	5	60.14	10	60.48	60.50	-5	5,973	-0.08%
2020/03/26	44	58.18	38	58.87	59.00	6	5,822	0.10%
2020/03/25	68	59.53	70	59.91	59.00	-2	5,718	-0.03%
2020/03/24	36	57.07	10	56.66	56.70	26	5,656	0.46%
2020/03/23	6	55.73	7	55.84	55.00	-1	5,687	-0.02%
2020/03/20	63	58.91	34	58.54	58.90	29	5,750	0.50%
2020/03/19	5	58.54	0	0.00	57.60	5	5,614	0.09%
2020/03/18	0	0.00	2	64.00	64.00	-2	5,639	-0.04%
2020/03/17	2	65.35	9	65.06	65.00	-7	5,724	-0.12%
2020/03/16	14	68.56	7	68.67	67.00	7	5,852	0.12%
2020/03/13	9	68.17	5	68.40	70.00	4	5,922	0.07%
2020/03/12	7	70.63	21	70.56	71.40	-14	5,974	-0.23%
2020/03/11	10	71.46	74	71.12	71.80	-64	6,038	-1.06%
2020/03/10	31	71.76	15	72.32	72.00	16	6,380	0.25%
2020/03/09	10	73.15	0	0.00	72.90	10	6,726	0.15%
2020/03/06	4	74.60	4	75.40	74.50	0	6,781	0.00%
2020/03/05	5	75.06	4	75.50	75.10	1	6,804	0.01%
2020/03/04	4	74.60	0	0.00	74.70	4	6,847	0.06%
2020/03/03	1	74.80	9	75.24	75.10	-8	6,861	-0.12%
2020/03/02	4	74.20	7	74.70	74.00	-3	6,891	-0.04%
2020/02/27	4	73.80	19	74.04	74.20	-15	7,119	-0.21%
2020/02/26	18	74.08	3	74.90	74.90	15	7,176	0.21%
2020/02/25	9	74.82	24	74.77	75.30	-15	7,200	-0.21%
2020/02/24	45	74.32	3	74.33	74.00	42	7,139	0.59%
2020/02/21	57	78.42	8	78.38	78.40	49	6,994	0.70%
2020/02/20	9	77.82	6	78.48	77.70	3	6,922	0.04%
2020/02/19	4	77.60	0	0.00	78.00	4	6,909	0.06%
2020/02/17	5	78.64	5	79.28	78.30	0	6,895	0.00%
2020/02/14	2	78.60	0	0.00	79.00	2	6,821	0.03%
2020/02/13	0	0.00	7	79.01	78.80	-7	6,802	-0.10%
2020/02/12	0	0.00	1	78.00	78.50	-1	6,766	-0.01%
2020/02/11	2	76.85	0	0.00	77.00	2	6,714	0.03%
2020/02/10	16	76.95	12	77.47	76.90	4	6,668	0.06%
2020/02/07	7	77.60	0	0.00	77.70	7	6,662	0.11%
2020/02/06	0	0.00	16	77.93	78.90	-16	6,644	-0.24%
2020/02/05	12	76.31	4	77.00	76.50	8	6,663	0.12%
2020/02/04	1	76.80	12	77.10	76.80	-11	6,692	-0.16%
2020/02/03	0	0.00	10	73.40	74.50	-10	6,676	-0.15%
2020/01/30	28	76.17	7	76.34	75.00	21	6,642	0.32%
2020/01/20	4	79.40	0	0.00	79.30	4	6,534	0.06%
2020/01/17	2	79.75	0	0.00	79.60	2	6,488	0.03%
2020/01/16	9	80.26	1	80.50	80.10	8	6,522	0.12%
2020/01/15	6	81.33	25	81.48	81.00	-19	6,483	-0.29%
2020/01/14	10	80.82	25.6	81.82	83.10	-15.6	6,389	-0.24%
2020/01/13	4	80.00	15	79.52	79.80	-11	6,228	-0.18%
2020/01/09	2	77.45	9	77.86	77.50	-7	6,167	-0.11%
2020/01/08	9	76.53	6	77.20	76.80	3	6,204	0.05%
2020/01/07	4	76.40	5	77.54	77.40	-1	6,196	-0.02%
2020/01/06	9	77.31	2	78.60	77.50	7	6,168	0.11%
2020/01/03	11.2	78.55	1	79.80	78.00	10.2	6,122	0.17%
2020/01/02	1	79.00	0	0.00	78.80	1	6,067	0.02%
2019/12/31	0.5	79.40	2	79.40	79.30	-1.5	6,019	-0.02%
2019/12/30	2	80.80	1	80.60	80.20	1	6,024	0.02%
2019/12/27	19.2	80.25	42.3	80.20	80.00	-23.1	5,985	-0.39%
2019/12/26	6	78.17	1	77.50	78.10	5	5,767	0.09%
2019/12/25	0	0.00	25	78.31	78.30	-25	5,805	-0.43%
2019/12/24	4	76.78	2	76.50	76.40	2	5,900	0.03%
2019/12/23	0	0.00	2	77.90	77.80	-2	5,891	-0.03%
2019/12/20	11.1	77.44	9	77.21	77.20	2.1	5,915	0.03%
2019/12/19	10	78.25	7	77.97	77.70	3	5,892	0.05%
2019/12/18	13	79.22	13	79.62	78.70	0	5,851	0.00%
2019/12/17	5	77.68	5	78.48	78.60	0	5,747	0.00%
2019/12/16	16.1	77.61	10	78.13	77.30	6.1	5,662	0.11%
2019/12/13	46	76.93	13	77.07	77.00	33	5,630	0.59%
2019/12/12	3	77.30	95	76.78	77.00	-92	5,505	-1.67%
2019/12/11	18	75.80	2	75.70	77.40	16	5,432	0.29%
2019/12/10	81	77.13	20	77.02	76.00	61	5,289	1.15%
2019/12/09	4	76.73	1	77.60	76.70	3	5,178	0.06%
2019/12/06	16	78.74	31	78.97	77.90	-15	5,055	-0.30%
2019/12/05	23	80.03	281	80.60	79.60	-258	4,882	-5.28%	大賣/鉅額交易
2019/12/04	295	79.23	29	76.83	76.20	266	4,564	5.83%	大買/鉅額交易
2019/12/03	1	73.30	17	72.79	73.10	-16	4,170	-0.38%
2019/12/02	5	70.00	0	0.00	70.70	5	4,111	0.12%
2019/11/29	6	71.48	2	71.40	71.60	4	4,239	0.09%
2019/11/28	15	72.37	38	72.58	72.40	-23	4,183	-0.55%
2019/11/27	2.1	72.37	3	71.53	71.10	-1	4,140	-0.02%
2019/11/26	181.1	71.29	196	71.75	72.00	-15	4,053	-0.37%	大買/大賣/
2019/11/25	6.3	68.31	13	69.23	68.80	-6.7	3,784	-0.18%
2019/11/22	3	67.70	10	67.72	68.00	-7	3,686	-0.19%
2019/11/21	0	0.00	2	66.85	66.70	-2	3,627	-0.06%
2019/11/20	1	66.80	60	66.00	65.20	-59	3,592	-1.64%
2019/11/18	5	66.16	3	66.40	66.30	2	3,548	0.06%
2019/11/15	1	65.70	10	65.87	66.60	-9	3,539	-0.25%
2019/11/13	1	64.30	0	0.00	64.30	1	3,532	0.03%
2019/11/11	0	0.00	1	64.10	64.10	-1	3,556	-0.03%
2019/11/07	4	65.60	0	0.00	65.60	4	3,560	0.11%
2019/11/06	4	65.80	0	0.00	66.70	4	3,561	0.11%
2019/11/05	8	67.35	8	68.50	66.50	0	3,557	0.00%
2019/11/04	62	66.05	20	66.91	67.40	42	3,522	1.19%
2019/11/01	2	64.00	0	0.00	65.20	2	3,511	0.06%
2019/10/31	0	0.00	2	64.80	65.20	-2	3,503	-0.06%
2019/10/29	4	65.18	4	64.87	64.20	0	3,610	0.00%
2019/10/28	0	0.00	1	65.00	65.00	-1	3,626	-0.03%
2019/10/24	12	64.55	4	64.00	64.70	8	3,664	0.22%
2019/10/21	4	62.60	0	0.00	63.30	4	3,844	0.10%
2019/10/18	1	63.00	1	63.00	63.00	0	3,868	0.00%
2019/10/17	2	63.70	1	64.50	64.30	1	3,946	0.03%
2019/10/16	9	64.30	4	65.00	64.60	5	3,945	0.13%
2019/10/15	0	0.00	9	63.20	63.50	-9	3,920	-0.23%
2019/10/14	51	62.59	2	62.70	62.60	49	3,937	1.24%
2019/10/04	3	60.97	0.1	67.30	60.90	2.9	3,892	0.07%
2019/10/03	1	61.50	10	61.80	61.20	-9	3,875	-0.23%
2019/10/02	0	0.00	2	62.40	62.40	-2	3,857	-0.05%
2019/10/01	10	61.78	0	0.00	62.00	10	3,890	0.26%
2019/09/27	11	64.04	0	0.00	62.70	11	3,858	0.29%
2019/09/26	1	66.50	2	66.00	66.40	-1	3,817	-0.03%
2019/09/25	12	66.15	0	0.00	66.20	12	3,860	0.31%
2019/09/24	2	66.80	1	67.20	66.80	1	3,866	0.03%
2019/09/23	8	67.15	2	66.80	67.60	6	3,934	0.15%
2019/09/20	7	67.71	0	0.00	68.00	7	3,998	0.18%
2019/09/19	4	68.60	4	69.50	68.20	0	4,038	0.00%
2019/09/18	0	0.00	15	67.74	68.60	-15	4,064	-0.37%
2019/09/12	2	65.10	2	66.00	65.60	0	3,958	0.00%
2019/09/10	4	64.85	3	64.93	65.00	1	3,922	0.03%
2019/09/06	0	0.00	8	65.95	66.10	-8	3,880	-0.21%
2019/09/05	2	65.20	2	65.00	64.90	0	3,870	0.00%
2019/09/04	2	64.20	4	65.30	65.10	-2	3,918	-0.05%
2019/09/03	2	64.50	7	65.07	64.50	-5	3,948	-0.13%
2019/09/02	0.3	64.00	0	0.00	64.10	0.3	3,851	0.01%
2019/08/30	1	63.70	4	63.30	64.00	-3	3,876	-0.08%
2019/08/28	4	63.30	0	0.00	63.40	4	3,887	0.10%
2019/08/27	0	0.00	1	63.00	63.30	-1	3,890	-0.03%
2019/08/22	1	62.00	0	0.00	61.90	1	4,064	0.02%
2019/08/21	0	0.00	1	62.50	62.10	-1	4,141	-0.02%
2019/08/20	2	62.20	0	0.00	61.90	2	4,183	0.05%
2019/08/13	0	0.00	1	61.70	61.00	-1	4,446	-0.02%
2019/08/12	2	61.95	0	0.00	61.70	2	4,492	0.04%
2019/08/08	2	61.75	1	62.50	61.50	1	4,529	0.02%
2019/08/07	0	0.00	5	61.90	61.80	-5	4,539	-0.11%
2019/08/05	1	62.80	0	0.00	61.90	1	4,559	0.02%
2019/08/02	1	61.50	5	63.46	64.00	-4	4,565	-0.09%
2019/07/31	2	62.40	0	0.00	63.30	2	4,571	0.04%
2019/07/30	6	63.97	0	0.00	63.50	6	4,487	0.13%
2019/07/26	4	63.70	0	0.00	64.00	4	4,691	0.09%
2019/07/25	2	65.00	2	65.30	64.40	0	4,793	0.00%
2019/07/24	4	64.20	0	0.00	64.50	4	4,772	0.08%
2019/07/23	2	64.40	6	64.48	64.50	-4	4,776	-0.08%
2019/07/22	1	62.70	1	63.10	63.10	0	4,709	0.00%
2019/07/19	4	62.15	2	63.00	62.00	2	4,718	0.04%
2019/07/18	2	61.80	1	61.90	61.50	1	4,680	0.02%
2019/07/17	4	61.60	0	0.00	61.40	4	4,725	0.08%
2019/07/16	0	0.00	8	62.99	62.70	-8	4,712	-0.17%
2019/07/15	5	61.40	1	61.70	61.80	4	4,829	0.08%
2019/07/10	4	61.18	5	61.32	61.00	-1	4,947	-0.02%
2019/07/05	5	60.70	0	0.00	60.30	5	5,037	0.10%
2019/07/04	1	61.60	0	0.00	61.20	1	5,038	0.02%
2019/07/03	2	64.00	2	64.60	64.60	0	5,088	0.00%
2019/07/01	0	0.00	1	66.80	66.90	-1	5,027	-0.02%
2019/06/28	10	65.23	0	0.00	65.20	10	5,026	0.20%
2019/06/27	0	0.00	5	66.30	66.00	-5	4,979	-0.10%
2019/06/26	0	0.00	3	64.90	65.00	-3	4,944	-0.06%
2019/06/25	0	0.00	2	65.00	65.20	-2	4,965	-0.04%
2019/06/20	0	0.00	1	63.70	63.00	-1	5,040	-0.02%
2019/06/19	0	0.00	2	62.50	63.00	-2	5,100	-0.04%
2019/06/18	0	0.00	3	61.70	61.80	-3	5,087	-0.06%
2019/06/17	5	60.68	2	61.80	60.50	3	5,150	0.06%
2019/06/14	4	60.60	2	61.00	60.60	2	5,173	0.04%
2019/06/13	0	0.00	3	61.00	61.00	-3	5,189	-0.06%
2019/06/11	5	59.42	2	59.80	60.00	3	5,190	0.06%
2019/06/10	2	60.10	2	61.00	59.80	0	5,145	0.00%
2019/05/31	1	58.80	15	59.03	60.30	-14	5,348	-0.26%
2019/05/30	3	57.17	0	0.00	57.00	3	5,346	0.06%
2019/05/29	9	58.00	1.1	57.76	57.50	7.9	5,375	0.15%
2019/05/23	0	0.00	1	60.60	60.80	-1	5,526	-0.02%
2019/05/21	8	59.15	6	59.92	60.00	2	5,621	0.04%
2019/05/20	1	61.90	0	0.00	62.60	1	5,604	0.02%
2019/05/17	5	63.90	1	63.20	63.00	4	5,733	0.07%
2019/05/10	2	64.10	3	64.73	64.00	-1	6,442	-0.02%
2019/05/09	6	64.20	0	0.00	63.70	6	6,526	0.09%
2019/05/07	0	0.00	3	66.10	66.20	-3	6,688	-0.04%
2019/05/06	5	64.04	0	0.00	64.60	5	6,704	0.07%
2019/05/03	4	64.80	1	64.80	65.00	3	6,627	0.05%
2019/05/02	10	66.19	4	66.70	65.70	6	6,505	0.09%
2019/04/30	0	0.00	1	68.50	68.50	-1	6,399	-0.02%
2019/04/26	5	68.40	0	0.00	68.00	5	6,423	0.08%
2019/04/25	0	0.00	2	70.15	70.20	-2	6,353	-0.03%
2019/04/24	2	68.90	1	69.10	69.10	1	6,368	0.02%
2019/04/23	1	70.00	2	69.65	69.10	-1	6,506	-0.02%
2019/04/19	13	69.43	8	70.80	69.20	5	6,573	0.08%
2019/04/17	0	0.00	1	68.60	68.70	-1	6,513	-0.02%
2019/04/15	0	0.00	2	68.00	67.80	-2	6,543	-0.03%
2019/04/12	0	0.00	1	67.50	67.20	-1	6,562	-0.02%
2019/04/11	0	0.00	1	67.10	67.00	-1	6,607	-0.02%
2019/04/10	0	0.00	6	67.42	67.20	-6	6,612	-0.09%
2019/04/08	0	0.00	2	69.30	69.50	-2	6,545	-0.03%
2019/04/02	0	0.00	2	68.15	68.40	-2	6,494	-0.03%
2019/04/01	1	66.70	2	67.00	67.00	-1	6,446	-0.02%
2019/03/28	5	65.70	0	0.00	65.20	5	6,393	0.08%
2019/03/26	1	68.40	0	0.00	67.90	1	6,378	0.02%
2019/03/22	2	67.60	5	67.76	68.20	-3	6,318	-0.05%
2019/03/20	7	66.13	0	0.00	65.50	7	6,264	0.11%
2019/03/18	1	65.10	0	0.00	65.40	1	6,202	0.02%
2019/03/15	3	66.00	4.3	65.98	65.80	-1.3	6,164	-0.02%
2019/03/14	0	0.00	5	66.32	66.50	-5	6,176	-0.08%
2019/03/13	0	0.00	19	66.65	66.50	-19	6,209	-0.31%
2019/03/12	1	66.00	6	66.70	66.30	-5	6,251	-0.08%
2019/03/11	2	65.80	0	0.00	65.50	2	6,188	0.03%
2019/03/08	4	67.00	2	67.25	66.80	2	6,157	0.03%
2019/03/07	4	68.70	2	69.00	68.50	2	6,139	0.03%
2019/03/06	10	69.32	4	69.95	70.20	6	6,188	0.10%
2019/03/05	3	69.90	1	70.10	70.20	2	6,260	0.03%
2019/03/04	38	70.60	11	71.42	70.00	27	6,218	0.43%
2019/02/27	1	67.90	0	0.00	69.30	1	6,111	0.02%
2019/02/26	4	68.80	48	68.43	68.20	-44	6,113	-0.72%
2019/02/25	1	65.60	4	65.95	66.00	-3	5,938	-0.05%
2019/02/22	4	65.10	0	0.00	65.60	4	5,926	0.07%
2019/02/21	9	66.51	2	66.65	66.10	7	5,890	0.12%
2019/02/20	28	66.36	2	67.60	66.00	26	5,869	0.44%
2019/02/19	13	66.06	4	67.45	66.90	9	5,805	0.16%
2019/02/18	10	68.14	19	68.47	67.40	-9	5,713	-0.16%
2019/02/15	10	66.08	5	67.10	65.50	5	5,557	0.09%
2019/02/14	10	65.44	11	65.38	66.10	-1	5,437	-0.02%
2019/02/12	11	63.89	0	0.00	63.50	11	5,100	0.22%
2019/02/11	6	64.50	1	65.98	65.10	5	5,035	0.10%
2019/01/30	0	66.30	7	66.16	66.60	-7	4,912	-0.14%
2019/01/29	6	64.13	2	65.00	64.40	4	4,837	0.08%
2019/01/28	1	64.90	7	64.89	64.50	-6	4,741	-0.13%
2019/01/25	0	0.00	10	62.90	63.00	-10	4,686	-0.21%
2019/01/24	1	60.70	5.1	61.50	61.70	-4.1	4,742	-0.09%
2019/01/23	0	0.00	7	61.01	61.70	-7	4,929	-0.14%
2019/01/22	0.1	60.60	12	61.03	61.00	-12	4,966	-0.24%
2019/01/21	3	59.90	3	60.50	60.30	0	5,037	0.00%
2019/01/18	0	60.00	21	59.57	60.00	-21	5,143	-0.41%
2019/01/16	0	0.00	16	58.16	58.50	-16	5,295	-0.30%
2019/01/15	10	58.10	17	57.42	58.00	-7	5,279	-0.13%
2019/01/14	17	56.09	0	0.00	55.70	17	5,131	0.33%
2019/01/10	32	57.55	0	0.00	56.30	32	5,053	0.63%
2019/01/09	0	0.00	5	58.30	58.00	-5	5,009	-0.10%
2019/01/08	12	57.55	10	58.75	57.50	2	5,007	0.04%
2019/01/07	2	58.00	2	59.00	58.50	0	4,998	0.00%
2019/01/04	19	57.45	1	57.50	57.40	18	5,013	0.36%
2019/01/03	5	60.30	0	0.00	59.60	5	5,023	0.10%
2019/01/02	5	62.70	17	61.86	63.00	-12	5,061	-0.24%
2018/12/28	15	59.39	3	59.30	59.50	12	5,037	0.24%
2018/12/27	1	61.50	0	0.00	60.70	1	5,078	0.02%
2018/12/26	5	60.50	0	0.00	60.30	5	5,124	0.10%
2018/12/25	4	60.80	0	0.00	60.50	4	5,129	0.08%
2018/12/24	2	62.10	0	0.00	62.10	2	5,128	0.04%
2018/12/20	2	62.20	0	0.00	62.50	2	5,219	0.04%
2018/12/19	2	65.55	3	65.17	64.00	-1	5,204	-0.02%
2018/12/18	1	63.20	3	63.63	63.70	-2	5,148	-0.04%
2018/12/17	0	0.00	5	62.62	62.60	-5	5,206	-0.10%
2018/12/14	2	60.80	6	61.58	61.00	-4	5,237	-0.08%
2018/12/13	5	61.50	6	63.42	61.30	-1	5,236	-0.02%
2018/12/12	0	0.00	19	60.95	61.60	-19	5,281	-0.36%
2018/12/11	6	57.70	1	58.20	58.40	5	5,306	0.09%
2018/12/10	2	57.85	1	57.90	57.60	1	5,414	0.02%
2018/12/07	11	58.96	0	0.00	58.10	11	5,459	0.20%
2018/12/06	14	60.18	0	0.00	58.10	14	5,453	0.26%
2018/12/05	4	64.78	2	65.55	62.80	2	5,449	0.04%
2018/12/04	13	67.35	2	67.50	67.50	11	5,501	0.20%
2018/12/03	0	0.00	7.3	68.46	69.00	-7.3	5,532	-0.13%
2018/11/29	1	64.50	0	0.00	64.40	1	5,512	0.02%
2018/11/28	2	64.00	8	64.51	64.80	-6	5,469	-0.11%
2018/11/27	1	61.70	2	62.00	61.80	-1	5,388	-0.02%
2018/11/23	6	60.50	0	0.00	60.40	6	5,525	0.11%
2018/11/22	0	0.00	4	61.95	62.10	-4	5,587	-0.07%
2018/11/21	0	0.00	7	61.01	61.40	-7	5,619	-0.12%
2018/11/20	10	59.45	6	60.63	60.30	4	5,657	0.07%
2018/11/19	7	60.81	0	0.00	60.10	7	5,745	0.12%
2018/11/16	0	0.00	2	62.95	62.80	-2	5,717	-0.03%
2018/11/15	0	0.00	4	61.95	62.30	-4	5,751	-0.07%
2018/11/14	2	60.00	7	61.29	59.90	-5	5,766	-0.09%
2018/11/13	0	0.00	3	59.60	60.40	-3	5,754	-0.05%
2018/11/12	0	0.00	1	59.80	60.00	-1	5,747	-0.02%
2018/11/09	5	60.00	0	0.00	59.90	5	5,796	0.09%
2018/11/08	3	62.53	3	63.03	62.30	0	5,771	0.00%
2018/11/07	2	60.80	0	0.00	62.30	2	5,774	0.03%
2018/11/02	1	59.60	7	61.47	60.90	-6	5,955	-0.10%
2018/11/01	12	58.02	20	57.76	59.30	-8	6,096	-0.13%
2018/10/31	3	56.50	17	56.18	57.00	-14	6,033	-0.23%
2018/10/30	0.3	53.00	14	52.69	52.90	-13.7	5,892	-0.23%
2018/10/29	1	50.40	17	51.58	51.50	-16	5,897	-0.27%
2018/10/26	8	50.80	35	51.49	49.90	-27	5,844	-0.46%
2018/10/25	22	50.65	4	52.35	49.50	18	5,769	0.31%
2018/10/24	21	53.49	1	53.80	55.00	20	5,665	0.35%
2018/10/23	14.3	57.05	0	0.00	56.30	14.3	5,639	0.25%
2018/10/22	6	57.70	0	0.00	58.40	6	5,632	0.11%
2018/10/19	2	56.10	21	58.74	59.70	-19	5,642	-0.34%
2018/10/18	14	57.66	0	0.00	57.20	14	5,681	0.25%
2018/10/17	2	56.70	21	59.25	59.80	-19	5,735	-0.33%
2018/10/16	2	56.50	2	57.90	55.70	0	5,704	0.00%
2018/10/15	1	57.00	6	57.65	57.30	-5	5,687	-0.09%
2018/10/12	9	54.18	12	56.14	57.30	-3	5,717	-0.05%
2018/10/11	21	54.41	1	54.00	54.00	20	5,740	0.35%
2018/10/09	15	59.13	0	0.00	60.00	15	5,686	0.26%
2018/10/08	3	61.73	2	61.30	61.00	1	5,598	0.02%
2018/10/05	3	63.00	2	62.60	62.80	1	5,535	0.02%
2018/10/04	21	66.65	10	68.00	65.70	11	5,473	0.20%
2018/10/03	2	68.30	2	69.00	68.00	0	5,451	0.00%
2018/10/02	2	67.50	2	68.00	68.00	0	5,458	0.00%
2018/09/28	0.3	68.20	0	0.00	68.00	0.3	5,512	0.01%
2018/09/21	0	0.00	8	68.45	70.30	-8	5,532	-0.14%
2018/09/20	0	0.00	1	66.80	66.70	-1	5,466	-0.02%
2018/09/18	4	65.10	0	0.00	64.00	4	5,493	0.07%
2018/09/17	0	0.00	2	67.00	66.10	-2	5,447	-0.04%
2018/09/14	1	65.90	8	66.18	66.10	-7	5,407	-0.13%
2018/09/11	8	64.63	4	65.90	64.70	4	5,282	0.08%
2018/09/10	14	65.74	7	66.83	64.70	7	5,271	0.13%
2018/09/06	11	70.80	1	70.90	70.10	10	5,357	0.19%
2018/09/04	0	0.00	1	74.40	74.00	-1	5,571	-0.02%
2018/09/03	7	74.40	4	75.25	73.40	3	5,657	0.05%
2018/08/31	3	73.90	1	74.80	74.50	2	5,622	0.04%
2018/08/30	1	73.40	0	0.00	73.60	1	5,551	0.02%
2018/08/29	6	76.13	6	75.63	75.50	0	5,472	0.00%
2018/08/28	5	76.30	9	75.99	76.00	-4	5,378	-0.07%
2018/08/27	2	72.60	4	73.85	74.00	-2	5,327	-0.04%
2018/08/24	8	70.78	1	72.00	70.80	7	5,337	0.13%
2018/08/23	2	73.00	0	0.00	73.90	2	5,325	0.04%
2018/08/22	6	73.68	0	0.00	74.10	6	5,362	0.11%
2018/08/21	0	0.00	4	75.60	76.20	-4	5,358	-0.07%
2018/08/20	2	74.10	3	74.40	73.00	-1	5,379	-0.02%
2018/08/16	0	0.00	1	75.40	75.00	-1	5,361	-0.02%
2018/08/15	5	74.82	3	76.00	74.10	2	5,321	0.04%
2018/08/14	1	77.00	0	0.00	76.70	1	5,289	0.02%
2018/08/13	12	78.50	2	78.20	76.90	10	5,262	0.19%
2018/08/10	3	82.60	6	83.07	82.30	-3	5,200	-0.06%
2018/08/09	5	81.10	3	81.20	81.50	2	5,075	0.04%
2018/08/08	14	81.01	32.1	80.40	83.10	-18.1	4,918	-0.37%
2018/08/07	1	77.00	3	77.63	76.50	-2	4,710	-0.04%
2018/08/06	14	77.04	7	78.46	75.40	7	4,659	0.15%
2018/08/03	3	75.90	4	76.08	77.00	-1	4,591	-0.02%
2018/08/02	8	74.76	16	76.36	73.70	-8	4,537	-0.18%
2018/08/01	12	77.46	0	0.00	77.60	12	4,507	0.27%
2018/07/31	1	78.10	0	0.00	78.00	1	4,434	0.02%
2018/07/30	2	75.60	2	76.40	77.20	0	4,391	0.00%
2018/07/27	3	74.27	1	75.00	75.00	2	4,377	0.05%
2018/07/26	6	75.07	0	0.00	76.10	6	4,377	0.14%
2018/07/25	7	74.89	10.4	75.94	76.50	-3.4	4,318	-0.08%
2018/07/24	9	72.73	13	73.38	73.70	-4	4,246	-0.09%
2018/07/23	4	70.55	8	71.43	70.10	-4	4,160	-0.10%
2018/07/20	8	71.08	1	71.10	70.50	7	4,128	0.17%
2018/07/19	2	70.30	2	71.00	70.90	0	4,112	0.00%
2018/07/18	6	69.33	10	71.17	69.00	-4	4,088	-0.10%
2018/07/17	1	69.60	0	0.00	69.10	1	3,991	0.03%
2018/07/12	6	65.93	4	67.15	67.80	2	4,041	0.05%
2018/07/11	2	67.30	0	0.00	67.00	2	4,009	0.05%
2018/07/10	0	0.00	2	68.80	68.30	-2	3,965	-0.05%
2018/07/09	0	0.00	6	67.50	68.00	-6	3,927	-0.15%
2018/07/06	2	64.60	0	0.00	64.50	2	3,900	0.05%
2018/07/05	12.3	65.64	2	66.20	66.00	10.3	3,880	0.27%
2018/07/03	2	68.55	1	69.00	69.00	1	3,887	0.03%
2018/07/02	0	0.00	1	69.20	69.80	-1	3,864	-0.03%
2018/06/29	0	0.00	4	69.03	69.80	-4	3,866	-0.10%
2018/06/27	5	68.78	1	69.40	69.30	4	4,082	0.10%
2018/06/26	1	67.50	8	69.16	70.00	-7	4,039	-0.17%
2018/06/25	1	67.20	1	68.50	69.00	0	4,044	0.00%
2018/06/22	1	67.00	9	68.41	68.50	-8	4,093	-0.20%
2018/06/21	2	66.60	66	67.61	68.10	-64	4,062	-1.58%
2018/06/20	17	65.06	13	66.23	66.70	4	4,031	0.10%
2018/06/19	68.5	67.89	0	0.00	66.00	68.5	3,962	1.73%
2018/06/15	2	69.30	1	70.00	69.30	1	3,885	0.03%
2018/06/14	2	69.35	0	0.00	70.00	2	3,758	0.05%
2018/06/13	13	71.68	28	70.95	70.40	-15	3,608	-0.42%
2018/06/12	7.5	67.56	0	0.00	67.20	7.5	3,365	0.22%
2018/06/11	5	71.20	14	68.96	69.70	-9	3,296	-0.27%
2018/06/08	2	66.20	2	67.50	66.60	0	3,177	0.00%
2018/06/07	0	0.00	3	66.67	66.80	-3	3,177	-0.09%
2018/06/06	0	0.00	2	65.90	65.70	-2	3,178	-0.06%
2018/06/04	1.4	64.27	2	65.00	64.90	-0.6	3,194	-0.02%
2018/06/01	20	66.30	35	67.13	65.10	-15	3,180	-0.47%
2018/05/30	1	65.20	0	0.00	64.50	1	3,035	0.03%
2018/05/29	1	65.90	9.4	65.83	66.00	-8.4	3,012	-0.28%
2018/05/28	1	64.50	2	65.00	64.80	-1	3,006	-0.03%
2018/05/24	0	0.00	4	63.75	63.50	-4	3,001	-0.13%
2018/05/23	6	62.17	0	0.00	62.00	6	2,982	0.20%
2018/05/22	1	63.30	5	63.58	63.50	-4	2,973	-0.13%
2018/05/21	0	0.00	1	63.00	62.30	-1	2,995	-0.03%
2018/05/16	0	0.00	1	63.00	62.70	-1	3,146	-0.03%
2018/05/15	0	0.00	19	62.53	62.40	-19	3,198	-0.59%
2018/05/11	2	62.70	1	63.50	63.30	1	3,223	0.03%
2018/05/10	0	0.00	5	63.38	63.40	-5	3,234	-0.15%
2018/05/09	2	60.75	2	61.00	61.80	0	3,239	0.00%
2018/05/03	4	59.75	2	61.00	60.90	2	3,306	0.06%
2018/04/26	3	59.67	2	60.00	59.50	1	3,361	0.03%
2018/04/25	0.1	61.00	0	0.00	60.90	0.1	3,416	0.00%
2018/04/24	2	61.15	1	61.20	60.60	1	3,501	0.03%
2018/04/20	11	62.86	3	62.77	62.80	8	3,776	0.21%
2018/04/19	0	0.00	2	64.80	64.80	-2	3,725	-0.05%
2018/04/16	7	63.07	2	63.35	63.20	5	3,706	0.13%
2018/04/12	0	0.00	1	64.10	64.00	-1	3,727	-0.03%
2018/04/11	11	63.81	1	63.80	64.00	10	3,777	0.26%
2018/04/10	1	64.10	4	64.75	64.30	-3	3,801	-0.08%
2018/04/09	8	63.40	3	64.30	63.50	5	3,787	0.13%
2018/04/03	5	64.06	2	63.85	64.40	3	3,800	0.08%
2018/04/02	26	66.12	5	65.50	65.10	21	3,775	0.56%
2018/03/31	18	67.24	7.3	67.96	67.00	10.7	3,746	0.29%
2018/03/30	19	66.36	37	66.84	66.90	-18	3,619	-0.50%
2018/03/29	5	64.16	5	63.90	63.50	0	3,427	0.00%
2018/03/28	13	64.35	3	63.97	64.10	10	3,421	0.29%
2018/03/27	2	64.50	5	64.62	64.70	-3	3,391	-0.09%
2018/03/26	0	0.00	2	62.35	62.00	-2	3,316	-0.06%
2018/03/23	7	62.29	0	0.00	62.00	7	3,321	0.21%
2018/03/22	1	64.70	1	64.70	64.60	0	3,301	0.00%
2018/03/20	8	64.50	9	65.43	64.40	-1	3,365	-0.03%
2018/03/19	1	64.30	4	63.90	64.40	-3	3,389	-0.09%
2018/03/14	2	63.85	0	0.00	63.70	2	3,455	0.06%
2018/03/13	0	0.00	111	64.24	64.30	-111	3,538	-3.14%	大賣/鉅額交易
2018/03/12	4	64.30	0	0.00	64.10	4	3,642	0.11%
2018/03/08	0	0.00	2	64.00	63.80	-2	3,727	-0.05%
2018/03/06	0	0.00	11	62.42	62.50	-11	3,753	-0.29%
2018/03/02	4	60.00	0	0.00	60.50	4	3,843	0.10%
2018/03/01	0.3	61.50	0	0.00	61.20	0.3	3,863	0.01%
2018/02/27	5	61.40	0	0.00	61.00	5	3,851	0.13%
2018/02/26	5	62.76	0	0.00	63.00	5	3,867	0.13%
2018/02/23	0	0.00	1	63.60	63.70	-1	3,984	-0.03%
2018/02/22	6	63.00	0	0.00	63.00	6	4,199	0.14%
2018/02/21	111	63.67	0	0.00	63.80	111	4,397	2.52%	大買/鉅額交易
2018/02/09	2	62.65	13	63.22	64.10	-11	4,425	-0.25%
2018/02/08	1	61.60	0	0.00	61.60	1	4,361	0.02%
2018/02/07	12	61.25	12	59.70	59.70	0	4,347	0.00%
2018/02/06	4	60.70	0	0.00	60.20	4	4,368	0.09%
2018/02/05	8	62.93	0	0.00	63.50	8	4,307	0.19%
2018/02/02	4	64.70	4	65.80	65.00	0	4,326	0.00%
2018/01/31	4	63.40	4	65.80	65.80	0	4,468	0.00%
2018/01/30	3	64.07	4	64.85	64.80	-1	4,403	-0.02%
2018/01/29	3	63.70	2	64.70	64.40	1	4,390	0.02%
2018/01/26	8	63.23	0	0.00	63.70	8	4,362	0.18%
2018/01/25	4	65.00	0	0.00	64.80	4	4,320	0.09%
2018/01/23	3.3	66.06	4	66.90	66.00	-0.7	4,269	-0.02%
2018/01/22	6	66.77	0	0.00	67.30	6	4,231	0.14%
2018/01/19	0	0.00	5	68.64	68.10	-5	4,250	-0.12%
2018/01/18	0.7	67.20	0	0.00	67.60	0.7	4,189	0.02%
2018/01/17	4.3	67.06	14	68.00	68.00	-9.7	4,085	-0.24%
2018/01/16	6	64.73	10	64.66	64.30	-4	3,856	-0.10%
2018/01/10	8	63.25	1	64.70	62.80	7	3,756	0.19%
2018/01/09	3	63.87	1	64.80	64.80	2	3,728	0.05%
2018/01/08	1	64.50	0	0.00	64.90	1	3,715	0.03%
2018/01/04	2	65.60	5.1	65.59	66.00	-3.1	3,654	-0.09%
2018/01/02	3	64.07	0	0.00	63.00	3	3,575	0.08%