世界 (5347)-元大-復北券商分點個股進出

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
92.8
漲跌
▼1.1
漲幅
-1.17%
成交量
19,415張
產業
上櫃半導體類股
1078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－元大-復北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-復北券商分點個股進出
元大-復北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1.7	92.45	0	0.00	92.80	1.7	14,275	0.01%
2024/05/02	0	0.00	33	93.08	93.90	-33	14,054	-0.23%
2024/04/30	8	86.34	2	86.70	86.00	6	13,191	0.05%
2024/04/29	0.1	85.90	10	88.51	88.60	-9.9	13,068	-0.08%
2024/04/26	0.1	83.66	0	0.00	83.00	0.1	12,848	0.00%
2024/04/25	1	84.08	1	83.90	83.30	0	13,003	0.00%
2024/04/24	16.3	84.97	13	84.84	85.40	3.3	13,050	0.03%
2024/04/23	1.1	81.77	1	82.30	82.30	0.1	12,963	0.00%
2024/04/22	30.3	81.79	1	81.30	81.20	29.3	12,978	0.23%
2024/04/19	11.1	81.88	5	82.70	81.20	6.1	12,842	0.05%
2024/04/17	3	84.07	1	84.00	84.70	2	12,497	0.02%
2024/04/16	4.2	83.00	7	83.49	83.10	-2.8	12,400	-0.02%
2024/04/15	2	85.20	2	85.05	84.90	0	12,279	0.00%
2024/04/12	2	88.30	1	87.90	87.70	1	12,146	0.01%
2024/04/11	2	87.15	50	87.40	88.00	-48	12,086	-0.40%
2024/04/10	8	86.90	23	87.33	86.90	-15	11,971	-0.13%
2024/04/09	12	87.25	6	87.37	87.10	6	11,937	0.05%
2024/04/08	3	84.77	3	85.63	86.10	0	11,879	0.00%
2024/04/03	3	84.53	2	85.00	85.00	1	11,878	0.01%
2024/04/02	5.3	85.28	3	85.67	84.80	2.3	11,948	0.02%
2024/04/01	3	84.93	3	85.00	84.60	0	12,193	0.00%
2024/03/29	3	85.13	1.1	86.17	85.50	1.9	12,083	0.02%
2024/03/28	3.1	85.79	2.2	85.65	84.80	0.9	11,766	0.01%
2024/03/27	1	85.20	2	86.15	86.20	-1	11,713	-0.01%
2024/03/26	28.3	85.03	5	84.74	85.10	23.3	11,645	0.20%
2024/03/25	2.1	86.99	2	86.55	86.30	0.1	11,427	0.00%
2024/03/22	11.2	88.00	22.1	87.85	87.90	-10.9	11,365	-0.10%
2024/03/21	7.4	90.05	9	90.49	89.80	-1.6	10,946	-0.01%
2024/03/20	18.2	90.36	27.2	89.96	89.70	-8.9	10,714	-0.08%
2024/03/19	33	89.56	41.1	89.59	90.80	-8	10,121	-0.08%
2024/03/18	0.1	84.90	7.4	85.25	84.80	-7.3	9,386	-0.08%
2024/03/15	12	84.13	19.6	83.56	83.90	-7.6	9,116	-0.08%
2024/03/14	18	82.29	29.7	82.51	82.40	-11.7	8,838	-0.13%
2024/03/13	33.3	83.50	88.1	83.92	82.70	-54.9	8,627	-0.64%
2024/03/12	33	76.72	39.5	78.73	81.20	-6.5	7,739	-0.08%
2024/03/11	2	73.45	0	0.00	73.90	2	7,115	0.03%
2024/03/08	22	75.13	11	74.88	74.20	11	7,449	0.15%
2024/03/07	3	73.13	3	73.50	73.10	0	7,395	0.00%
2024/03/06	0.1	72.80	4	72.50	72.80	-3.9	7,738	-0.05%
2024/03/05	5	72.68	2	73.50	72.60	3	8,252	0.04%
2024/03/04	10.3	73.48	0	0.00	73.50	10.3	8,703	0.12%
2024/03/01	9.3	72.81	0.4	73.00	72.60	8.9	9,179	0.10%
2024/02/29	5.7	71.67	50	71.70	72.20	-44.3	9,902	-0.45%
2024/02/26	0	72.60	1	72.40	72.20	-1	11,785	-0.01%
2024/02/23	3	73.80	0	0.00	72.90	3	12,337	0.02%
2024/02/22	7	74.00	0	0.00	73.80	7	12,910	0.05%
2024/02/21	3	73.60	0	0.00	73.50	3	13,364	0.02%
2024/02/20	3	74.67	0	0.00	74.30	3	13,533	0.02%
2024/02/19	6.1	74.79	0	0.00	75.30	6.1	13,646	0.04%
2024/02/16	6.1	74.31	1	74.90	74.80	5.1	13,746	0.04%
2024/02/15	2	73.60	3.1	73.59	73.90	-1.1	13,852	-0.01%
2024/02/05	14	72.61	3.6	73.25	73.50	10.4	13,811	0.08%
2024/02/02	8.3	73.00	1	73.30	72.60	7.3	13,767	0.05%
2024/02/01	0.1	72.71	1	72.90	72.50	-0.9	14,010	-0.01%
2024/01/31	2	73.70	0	0.00	73.50	2	14,280	0.01%
2024/01/30	1.2	73.85	0	0.00	73.10	1.2	14,228	0.01%
2024/01/25	0	0.00	10	75.85	76.30	-10	14,328	-0.07%
2024/01/23	1	74.50	0	0.00	74.90	1	14,351	0.01%
2024/01/22	1.2	74.52	1	73.70	73.50	0.2	14,345	0.00%
2024/01/19	10.1	74.38	3	75.10	74.40	7.1	14,281	0.05%
2024/01/18	5.2	73.02	0	0.00	72.70	5.2	14,140	0.04%
2024/01/17	7.3	73.55	0	0.00	73.90	7.3	14,076	0.05%
2024/01/16	5.5	76.30	0	0.00	76.00	5.5	13,957	0.04%
2024/01/15	5.1	77.68	0	0.00	77.80	5.1	13,883	0.04%
2024/01/12	10.2	77.94	2	77.50	77.50	8.2	13,946	0.06%
2024/01/11	2	78.90	1	79.00	79.40	1	13,921	0.01%
2024/01/10	4	78.55	3	78.73	79.10	1	14,007	0.01%
2024/01/09	2.5	78.42	2	78.80	78.60	0.5	14,064	0.00%
2024/01/08	1	78.80	0	0.00	78.10	1	14,142	0.01%
2024/01/05	4	79.05	0	0.00	78.60	4	14,333	0.03%
2024/01/04	0	0.00	3	78.37	78.50	-3	14,439	-0.02%
2024/01/03	5	78.20	7	78.10	78.30	-2	14,488	-0.01%
2024/01/02	5	80.44	7	80.04	79.70	-2	14,447	-0.01%
2023/12/29	2	81.15	3.1	81.43	81.50	-1.1	14,443	-0.01%
2023/12/28	16	81.28	1.3	81.01	81.10	14.7	14,403	0.10%
2023/12/27	20.1	80.31	14.1	80.27	81.00	6	14,295	0.04%
2023/12/26	0	0.00	7	78.47	78.50	-7	14,049	-0.05%
2023/12/25	1.1	78.18	1	78.00	78.00	0.1	14,090	0.00%
2023/12/22	0.1	78.10	0	0.00	78.20	0.1	14,148	0.00%
2023/12/21	0	77.70	2	77.50	77.40	-2	14,130	-0.01%
2023/12/20	0	78.40	6	77.65	78.20	-6	14,140	-0.04%
2023/12/19	12	76.96	2	77.15	77.20	10	14,108	0.07%
2023/12/18	2	78.75	5	78.90	78.90	-3	13,998	-0.02%
2023/12/15	0.1	79.70	34	79.53	79.80	-33.9	13,984	-0.24%
2023/12/14	1.2	79.68	2	79.60	80.00	-0.8	13,921	-0.01%
2023/12/13	22	79.69	21	79.30	79.40	1	13,861	0.01%
2023/12/12	2.2	79.24	6.5	79.02	79.60	-4.3	13,775	-0.03%
2023/12/11	2.2	78.85	0	0.00	78.60	2.2	13,729	0.02%
2023/12/08	5.2	78.91	2	78.70	78.70	3.2	13,717	0.02%
2023/12/07	16	77.88	9.4	78.25	77.70	6.6	13,677	0.05%
2023/12/06	15	77.91	0	0.00	77.50	15	13,573	0.11%
2023/12/05	30.9	78.43	21	78.00	77.80	9.9	13,430	0.07%
2023/12/04	11	80.99	3	81.17	80.90	8	13,054	0.06%
2023/12/01	4	78.78	6	79.03	78.90	-2	12,759	-0.02%
2023/11/30	9	80.25	52	80.50	79.80	-43	12,367	-0.35%
2023/11/29	2	80.80	10	80.11	79.50	-8	11,940	-0.07%
2023/11/28	9.1	80.01	1	80.40	79.10	8.1	11,527	0.07%
2023/11/27	10.1	80.88	1	84.53	79.70	9	11,025	0.08%
2023/11/24	12	85.83	14.2	86.68	85.50	-2.2	10,300	-0.02%
2023/11/23	13	84.29	14.9	84.00	83.40	-1.9	9,265	-0.02%
2023/11/22	1.4	80.98	46	81.23	81.10	-44.6	8,342	-0.53%
2023/11/21	1	79.00	8	79.39	78.70	-7	7,853	-0.09%
2023/11/20	2	77.70	14.2	77.49	78.00	-12.2	7,333	-0.17%
2023/11/17	10	73.20	9	73.84	73.80	1	6,902	0.01%
2023/11/14	1	70.70	13	70.65	71.20	-12	6,718	-0.18%
2023/11/13	6.4	68.71	0	0.00	68.90	6.4	6,563	0.10%
2023/11/10	4.5	67.95	0	0.00	68.10	4.5	6,522	0.07%
2023/11/09	19.5	68.32	2	67.50	67.50	17.5	6,437	0.27%
2023/11/08	8.3	69.27	4	69.25	69.70	4.3	6,160	0.07%
2023/11/07	0.1	72.90	0	0.00	72.70	0.1	5,856	0.00%
2023/11/06	0	0.00	0.2	73.00	73.10	-0.2	5,914	0.00%
2023/11/03	0.1	71.70	0	0.00	72.20	0.1	5,838	0.00%
2023/11/02	0	0.00	5	72.90	72.90	-5	5,827	-0.09%
2023/10/31	0.3	70.23	0	0.00	70.10	0.3	5,846	0.00%
2023/10/30	10	70.87	0	0.00	70.40	10	5,916	0.17%
2023/10/26	6	71.63	3	72.53	71.30	3	5,970	0.05%
2023/10/24	2	72.90	0	0.00	72.80	2	5,896	0.03%
2023/10/23	0	0.00	3	73.80	73.00	-3	5,894	-0.05%
2023/10/20	8	73.40	0	0.00	73.60	8	5,910	0.14%
2023/10/19	1	74.70	0	0.00	74.50	1	5,914	0.02%
2023/10/17	2	74.90	7	74.33	74.50	-5	5,934	-0.08%
2023/10/16	16.5	73.31	1	72.70	72.70	15.5	5,903	0.26%
2023/10/13	2	76.20	7.7	76.38	75.40	-5.7	5,828	-0.10%
2023/10/12	1	74.00	8	72.46	74.20	-7	5,629	-0.12%
2023/10/04	0	0.00	3	69.20	70.00	-3	5,403	-0.06%
2023/10/02	8	68.60	1	69.10	69.10	7	5,492	0.13%
2023/09/28	2	68.10	0	0.00	68.00	2	5,533	0.04%
2023/09/27	1	67.80	0	0.00	67.80	1	5,594	0.02%
2023/09/26	11.1	68.54	0	0.00	68.00	11.1	5,588	0.20%
2023/09/25	10	69.40	1	69.60	69.50	9	5,608	0.16%
2023/09/22	11	69.24	0	0.00	69.00	11	5,638	0.20%
2023/09/21	0.3	69.70	0	0.00	69.60	0.3	5,642	0.01%
2023/09/20	0.1	69.92	0	0.00	69.30	0.1	5,655	0.00%
2023/09/19	13.1	70.72	0	0.00	70.40	13.1	5,661	0.23%
2023/09/18	0	0.00	0.3	71.76	71.20	-0.3	5,684	0.00%
2023/09/15	2	72.10	0	0.00	72.00	2	5,699	0.04%
2023/09/14	1	71.70	0	0.00	71.80	1	5,719	0.02%
2023/09/13	20	72.10	3	72.30	71.40	17	5,692	0.30%
2023/09/12	20	69.55	0	0.00	71.30	20	5,705	0.35%
2023/09/11	0	69.00	0	0.00	68.90	0	5,652	0.00%
2023/09/08	1.1	69.02	0	0.00	69.20	1.1	5,650	0.02%
2023/09/07	2	70.20	1	69.90	69.90	1	5,671	0.02%
2023/09/06	0	0.00	1	70.20	70.30	-1	5,635	-0.02%
2023/09/05	0	0.00	5	69.90	70.50	-5	5,616	-0.09%
2023/09/04	9	71.12	5	71.10	70.80	4	5,597	0.07%
2023/09/01	0	0.00	3	69.80	69.60	-3	5,535	-0.05%
2023/08/31	0.3	68.90	0	0.00	68.30	0.3	5,478	0.01%
2023/08/28	1	68.70	0	0.00	68.30	1	5,436	0.02%
2023/08/25	3.3	67.18	1	67.50	67.80	2.3	5,384	0.04%
2023/08/24	4	68.90	0	0.00	68.80	4	5,302	0.08%
2023/08/23	0.3	68.60	0	0.00	68.40	0.3	5,261	0.01%
2023/08/22	1	68.21	0	0.00	68.50	1	5,304	0.02%
2023/08/21	3	69.27	0	0.00	68.70	3	5,228	0.06%
2023/08/18	2	70.55	0	0.00	70.40	2	5,102	0.04%
2023/08/17	1	71.19	0	0.00	71.30	1	4,993	0.02%
2023/08/16	5	71.14	2	71.25	71.20	3	4,970	0.06%
2023/08/15	0	0.00	0	72.00	71.80	0	4,949	0.00%
2023/08/11	2.2	72.59	0	0.00	72.60	2.2	4,947	0.04%
2023/08/10	2.2	73.13	1	73.40	74.00	1.2	4,956	0.02%
2023/08/09	1	74.00	0	0.00	74.30	1	4,846	0.02%
2023/08/08	1	74.50	0	0.00	74.60	1	4,848	0.02%
2023/08/07	2.1	74.85	0	0.00	75.80	2.1	4,785	0.04%
2023/08/02	8.1	76.14	0	0.00	75.70	8.1	4,685	0.17%
2023/08/01	0	0.00	5	78.80	78.40	-5	4,539	-0.11%
2023/07/31	0.2	77.40	5.8	77.23	77.30	-5.6	4,481	-0.13%
2023/07/28	1	77.00	0	0.00	77.20	1	4,496	0.02%
2023/07/27	1	76.60	0	0.00	76.70	1	4,521	0.02%
2023/07/26	15.2	75.88	0	0.00	75.60	15.2	4,515	0.34%
2023/07/25	2.2	76.65	0	0.00	77.00	2.2	4,505	0.05%
2023/07/24	2	77.30	0	0.00	77.60	2	4,472	0.04%
2023/07/21	9.1	77.81	0	0.00	78.00	9.1	4,464	0.20%
2023/07/20	1.1	80.03	0	0.00	80.20	1.1	4,399	0.03%
2023/07/19	6	81.27	0	0.00	80.00	6	4,371	0.14%
2023/07/18	1	80.90	1	81.00	80.80	0	4,387	0.00%
2023/07/17	8	81.95	5	81.90	81.30	3	4,426	0.07%
2023/07/14	2	80.90	6	81.82	80.80	-4	4,500	-0.09%
2023/07/13	1.1	79.31	0	0.00	79.70	1.1	4,465	0.02%
2023/07/12	1	80.10	0	0.00	80.00	1	4,442	0.02%
2023/07/11	0	0.00	1	81.60	81.60	-1	4,422	-0.02%
2023/07/10	7.2	80.12	0	0.00	80.00	7.2	4,428	0.16%
2023/07/07	8.2	81.22	0	0.00	80.50	8.2	4,407	0.19%
2023/07/06	8	82.21	9	83.29	83.50	-1	4,317	-0.02%
2023/07/05	23.1	84.27	20	84.00	83.70	3.1	4,229	0.07%
2023/07/04	6	87.88	1	88.10	88.30	5	4,126	0.12%
2023/07/03	2	88.20	0	0.00	87.70	2	4,090	0.05%
2023/06/30	1	86.50	5	88.00	88.00	-4	4,064	-0.10%
2023/06/29	3	86.40	0	0.00	86.10	3	4,041	0.07%
2023/06/28	1.2	86.48	0	0.00	86.20	1.2	4,087	0.03%
2023/06/27	1	87.00	0	0.00	87.00	1	4,096	0.03%
2023/06/26	5.1	87.15	0	0.00	87.00	5.1	4,165	0.12%
2023/06/21	3	88.63	0	0.00	88.20	3	4,186	0.07%
2023/06/20	1	88.32	0	0.00	88.10	1	4,293	0.02%
2023/06/19	0.2	90.09	1	90.00	89.30	-0.8	4,273	-0.02%
2023/06/16	1.2	91.30	25	91.60	90.30	-23.8	4,285	-0.56%
2023/06/15	3.1	92.90	0	0.00	92.90	3.1	4,260	0.07%
2023/06/14	25	93.30	0	0.00	92.90	25	4,374	0.57%
2023/06/13	2	93.70	0	0.00	92.50	2	4,360	0.05%
2023/06/12	0	93.25	0	0.00	93.00	0	4,330	0.00%
2023/06/09	1	93.00	0	0.00	93.40	1	4,346	0.02%
2023/06/08	3	93.00	1	94.20	93.00	2	4,341	0.05%
2023/06/07	0.1	94.70	16	94.67	94.80	-15.9	4,381	-0.36%
2023/06/06	3	91.80	32	91.88	91.30	-29	4,377	-0.66%
2023/06/05	33.1	92.60	32	92.13	92.70	1.1	4,373	0.03%
2023/06/01	3	91.93	0	0.00	91.60	3	4,368	0.07%
2023/05/30	34	93.99	6.1	93.73	93.80	27.9	4,393	0.64%
2023/05/29	1	94.10	5	94.96	94.10	-4	4,419	-0.09%
2023/05/26	9	93.17	5.2	93.40	92.80	3.9	4,503	0.09%
2023/05/25	2	90.30	0	0.00	90.40	2	4,492	0.04%
2023/05/24	0	0.00	1	90.90	90.20	-1	4,683	-0.02%
2023/05/23	0.1	89.50	0	0.00	90.00	0.1	4,803	0.00%
2023/05/19	0	90.00	0	0.00	89.80	0	4,853	0.00%
2023/05/17	2	90.20	0	0.00	90.20	2	5,066	0.04%
2023/05/16	0.1	90.60	0	0.00	90.30	0.1	5,100	0.00%
2023/05/15	0	0.00	30	89.93	90.00	-30	5,183	-0.58%
2023/05/09	0	0.00	3.1	89.87	90.00	-3.1	5,507	-0.06%
2023/05/08	0	0.00	0.2	90.00	89.80	-0.2	5,594	0.00%
2023/05/05	1	89.90	0	0.00	89.70	1	5,685	0.02%
2023/05/04	0	0.00	0.1	89.40	89.30	-0.1	5,810	0.00%
2023/05/03	0.1	88.40	0.2	88.50	88.20	-0.2	5,880	0.00%
2023/05/02	0	85.90	0	0.00	87.50	0	6,204	0.00%
2023/04/27	0.2	86.18	0	0.00	85.60	0.2	6,575	0.00%
2023/04/26	0.2	86.02	0	0.00	85.50	0.2	6,624	0.00%
2023/04/25	0.3	88.07	3	87.30	87.00	-2.7	6,709	-0.04%
2023/04/24	1.6	89.54	0	0.00	88.90	1.6	6,824	0.02%
2023/04/21	2.1	91.11	0	0.00	90.20	2.1	6,869	0.03%
2023/04/20	1.1	90.63	0	0.00	90.30	1.1	6,978	0.02%
2023/04/19	3.3	91.74	0	0.00	90.90	3.3	7,214	0.05%
2023/04/18	5	93.54	0	0.00	92.10	5	7,596	0.07%
2023/04/17	1	93.60	0	0.00	93.80	1	7,735	0.01%
2023/04/14	2.1	94.56	1	94.90	94.60	1.1	7,735	0.01%
2023/04/13	0.1	94.17	0	0.00	94.00	0.1	7,704	0.00%
2023/04/12	5	94.16	0	0.00	94.30	5	7,684	0.07%
2023/04/11	0	94.60	0	0.00	94.90	0	7,706	0.00%
2023/04/10	0	95.15	0	0.00	94.60	0	7,762	0.00%
2023/04/07	0	95.80	0	0.00	95.70	0	7,768	0.00%
2023/03/30	0	0.00	0.1	97.50	97.50	-0.1	7,815	0.00%
2023/03/29	4	96.27	0	0.00	96.00	4	7,814	0.05%
2023/03/28	1	98.10	2	98.45	98.90	-1	7,825	-0.01%
2023/03/27	1	99.20	6	99.85	99.00	-5	7,922	-0.06%
2023/03/24	0	0.00	2.1	99.53	98.50	-2.1	7,889	-0.03%
2023/03/23	0	0.00	2.6	97.58	98.00	-2.6	7,842	-0.03%
2023/03/22	1	95.30	1	95.00	94.20	0	7,774	0.00%
2023/03/21	1	94.40	2	94.30	93.70	-1	7,849	-0.01%
2023/03/20	1.1	94.65	0.1	95.56	94.60	1	7,920	0.01%
2023/03/17	0	0.00	11	95.54	95.90	-11	7,928	-0.14%
2023/03/16	0.1	91.50	0	0.00	91.80	0.1	7,841	0.00%
2023/03/15	0.1	91.90	1	92.00	91.50	-0.9	7,893	-0.01%
2023/03/14	1	91.50	0	0.00	91.00	1	7,937	0.01%
2023/03/13	0	92.30	0	0.00	92.50	0	7,947	0.00%
2023/03/10	5.1	91.61	2	91.60	91.70	3.1	7,997	0.04%
2023/03/09	4	94.55	0	0.00	93.90	4	8,118	0.05%
2023/03/08	0	0.00	2.1	94.70	94.80	-2.1	8,138	-0.03%
2023/03/07	2	94.80	0	0.00	94.40	2	8,131	0.02%
2023/03/06	0	0.00	1.3	94.52	94.30	-1.3	8,136	-0.02%
2023/03/03	0.1	92.30	0	0.00	91.60	0.1	8,105	0.00%
2023/03/02	2.1	92.11	1	92.60	92.60	1.1	8,090	0.01%
2023/03/01	2	90.60	2	93.20	93.40	0	8,175	0.00%
2023/02/24	1	93.50	3	95.00	92.50	-2	8,181	-0.02%
2023/02/23	1.1	93.60	0	0.00	93.40	1.1	8,204	0.01%
2023/02/22	7.2	90.67	2	91.70	91.70	5.2	8,356	0.06%
2023/02/21	2	95.30	3.1	94.94	95.00	-1.1	8,345	-0.01%
2023/02/20	1.1	92.99	0	0.00	93.50	1.1	8,479	0.01%
2023/02/17	2.2	91.49	3	92.37	92.40	-0.8	8,752	-0.01%
2023/02/16	4.1	92.98	2	92.70	92.70	2.1	8,847	0.02%
2023/02/15	5.3	93.84	0	0.00	92.40	5.3	9,097	0.06%
2023/02/14	6	96.50	0	0.00	97.20	6	9,016	0.07%
2023/02/13	2	95.40	14	95.22	96.80	-12	9,109	-0.13%
2023/02/10	13	98.48	8.2	98.00	98.70	4.8	9,040	0.05%
2023/02/09	0.1	95.90	3	95.67	95.50	-2.9	8,938	-0.03%
2023/02/08	1	96.30	2	97.00	95.70	-1	8,956	-0.01%
2023/02/07	2	93.90	1	95.00	95.30	1	8,863	0.01%
2023/02/06	2	94.30	3	94.40	93.60	-1	9,066	-0.01%
2023/02/03	3	96.07	0	0.00	96.60	3	9,038	0.03%
2023/02/02	7.2	97.96	4	98.35	96.80	3.2	9,008	0.04%
2023/02/01	5.1	97.89	2	99.20	97.20	3.1	8,912	0.04%
2023/01/31	11.1	96.51	2	98.80	99.70	9.1	8,795	0.10%
2023/01/30	2	99.30	9.1	99.44	101.00	-7.1	8,464	-0.08%
2023/01/17	2.1	91.29	12	90.31	92.00	-9.9	8,194	-0.12%
2023/01/16	0	0.00	0.2	89.10	89.30	-0.2	8,114	0.00%
2023/01/13	10	88.40	7	89.61	88.20	3	8,124	0.04%
2023/01/12	14.3	89.65	11	90.15	90.00	3.3	8,014	0.04%
2023/01/11	2	91.15	4	92.57	92.60	-2	7,883	-0.03%
2023/01/10	6	92.67	1	92.30	91.70	5	7,836	0.06%
2023/01/09	4	91.05	7.1	91.12	93.40	-3.1	7,676	-0.04%
2023/01/06	10	89.10	46.5	90.24	90.80	-36.5	7,420	-0.49%
2023/01/05	2	84.35	7	84.97	84.80	-5	6,972	-0.07%
2023/01/03	0	0.00	1	79.40	80.00	-1	6,966	-0.01%
2022/12/30	1.2	78.21	1	77.50	77.50	0.2	6,966	0.00%
2022/12/29	4.1	76.36	2	77.60	77.80	2.1	6,994	0.03%
2022/12/28	7.1	78.55	4	77.98	77.80	3.1	7,004	0.04%
2022/12/27	1.1	81.03	0	0.00	81.10	1.1	6,983	0.02%
2022/12/26	1	80.42	1	80.40	80.40	0	6,977	0.00%
2022/12/23	0	81.40	0	0.00	81.50	0	7,006	0.00%
2022/12/22	0.3	82.98	0	0.00	82.90	0.3	7,051	0.00%
2022/12/21	0.3	82.17	1	82.80	82.00	-0.7	7,042	-0.01%
2022/12/20	4	82.00	2	81.30	81.30	2	7,064	0.03%
2022/12/19	0	0.00	5.2	85.40	84.60	-5.2	7,070	-0.07%
2022/12/16	1	81.12	3	81.63	82.30	-2	6,965	-0.03%
2022/12/14	2	83.50	1	83.50	83.50	1	7,154	0.01%
2022/12/13	10	84.45	12	85.94	83.80	-2	7,106	-0.03%
2022/12/12	6	80.02	5	82.00	83.90	1	7,001	0.01%
2022/12/09	5.1	82.78	0	0.00	83.20	5.1	6,948	0.07%
2022/12/08	1	83.50	0	0.00	82.90	1	6,914	0.01%
2022/12/07	0	0.00	11	84.66	83.30	-11	6,902	-0.16%
2022/12/06	1	85.00	0	0.00	84.80	1	6,881	0.01%
2022/12/05	5	87.04	1	87.20	86.50	4	6,886	0.06%
2022/12/02	3	86.77	2	86.85	86.80	1	6,936	0.01%
2022/12/01	2	86.20	14.1	86.04	87.10	-12.1	6,920	-0.17%
2022/11/30	0.2	82.58	0	0.00	82.30	0.2	6,787	0.00%
2022/11/29	2	82.51	0	0.00	83.30	2	6,734	0.03%
2022/11/28	7	82.50	5	82.90	83.50	2	6,752	0.03%
2022/11/25	5	84.60	1	84.00	83.90	4	6,770	0.06%
2022/11/24	1	84.10	0	0.00	84.40	1	6,781	0.01%
2022/11/23	10.3	83.47	1	85.80	83.20	9.3	6,779	0.14%
2022/11/22	4	83.70	1	84.40	83.50	3	6,750	0.04%
2022/11/21	12	84.28	4	85.88	83.70	8	6,762	0.12%
2022/11/18	10	92.20	16	89.33	88.10	-6	6,627	-0.09%
2022/11/17	7	89.24	6	89.78	90.70	1	6,483	0.02%
2022/11/16	3	86.40	6	86.92	87.20	-3	6,395	-0.05%
2022/11/15	21	84.57	32	85.03	85.50	-11	6,169	-0.18%
2022/11/14	2	81.50	0.1	80.90	80.80	1.9	5,930	0.03%
2022/11/11	6	80.43	19.1	80.47	80.90	-13.1	5,877	-0.22%
2022/11/09	0	0.00	13	72.37	73.00	-13	5,590	-0.23%
2022/11/08	0	0.00	1.1	69.07	69.10	-1.1	5,547	-0.02%
2022/11/07	1	66.91	0	67.50	67.50	1	5,611	0.02%
2022/11/04	3	64.77	1	65.30	65.30	2	5,641	0.04%
2022/11/03	0	0.00	3	65.53	65.10	-3	5,632	-0.05%
2022/11/02	9	64.80	3.1	66.14	66.00	6	5,664	0.11%
2022/11/01	3	67.93	0.3	67.88	68.10	2.8	5,487	0.05%
2022/10/31	0	0.00	0.1	65.90	66.40	-0.1	5,609	0.00%
2022/10/27	0	0.00	0.1	64.45	64.80	-0.1	5,940	0.00%
2022/10/26	0.1	62.25	0	0.00	61.90	0.1	6,062	0.00%
2022/10/25	0	0.00	2	64.50	62.60	-2	6,094	-0.03%
2022/10/24	3.1	65.74	1	65.90	64.80	2.1	6,098	0.03%
2022/10/20	1	61.40	0	0.00	62.40	1	6,036	0.02%
2022/10/19	0.1	63.00	0	0.00	62.70	0.1	6,039	0.00%
2022/10/18	0.1	62.60	0	0.00	63.00	0.1	6,072	0.00%
2022/10/17	0	62.00	0	0.00	63.70	0	6,099	0.00%
2022/10/14	0	63.10	0.5	63.00	63.50	-0.5	6,156	-0.01%
2022/10/13	0.7	60.76	0	0.00	60.30	0.7	6,187	0.01%
2022/10/12	0.4	60.24	0	0.00	60.30	0.4	6,178	0.01%
2022/10/11	0.3	62.16	1	63.32	61.00	-0.8	6,153	-0.01%
2022/10/07	0	0.00	0.1	67.80	66.80	-0.1	6,176	0.00%
2022/10/06	0	0.00	0.2	68.67	68.80	-0.2	6,221	0.00%
2022/10/05	1	69.10	0	0.00	68.50	1	6,257	0.02%
2022/10/03	0	0.00	0.5	65.09	65.10	-0.5	6,301	-0.01%
2022/09/29	5	63.30	0	0.00	63.50	5	6,543	0.08%
2022/09/28	0	64.00	0	0.00	63.30	0	6,594	0.00%
2022/09/27	0	0.00	2	64.70	65.00	-2	6,635	-0.03%
2022/09/26	5	65.56	0	0.00	64.40	5	6,777	0.07%
2022/09/23	0.1	67.94	0	0.00	68.00	0.1	6,817	0.00%
2022/09/22	2.1	68.21	0	0.00	68.00	2.1	6,930	0.03%
2022/09/21	1.1	69.14	1	69.70	69.80	0.1	6,932	0.00%
2022/09/20	4	72.75	0	0.00	72.20	4	6,749	0.06%
2022/09/19	0	0.00	2	73.10	72.50	-2	6,756	-0.03%
2022/09/16	7	74.09	0	0.00	73.10	7	6,796	0.10%
2022/09/14	3	73.10	0	0.00	73.80	3	6,947	0.04%
2022/09/12	0	0.00	3.2	76.62	75.00	-3.2	6,943	-0.05%
2022/09/08	0	0.00	3.2	73.16	74.00	-3.2	6,996	-0.05%
2022/09/07	0	70.30	0	0.00	71.80	0	6,988	0.00%
2022/09/06	0	0.00	5	72.86	71.80	-5	6,980	-0.07%
2022/09/05	3.1	71.77	0	0.00	71.50	3.1	7,060	0.04%
2022/09/02	0.2	72.37	0	0.00	72.00	0.2	7,206	0.00%
2022/09/01	3	72.50	0	0.00	72.50	3	7,189	0.04%
2022/08/31	3	72.80	3	73.00	74.40	0	7,156	0.00%
2022/08/29	6.1	72.97	2	73.00	73.20	4.1	7,129	0.06%
2022/08/26	0.6	77.00	1	76.60	76.60	-0.4	7,096	-0.01%
2022/08/25	1	74.90	0	0.00	75.00	1	7,080	0.01%
2022/08/24	0	0.00	10	75.96	75.20	-10	7,171	-0.14%
2022/08/22	7	74.23	1	74.10	74.10	6	7,228	0.08%
2022/08/19	1.2	75.10	3	76.07	75.00	-1.9	7,267	-0.03%
2022/08/18	3	75.90	16	75.77	76.00	-13	7,292	-0.18%
2022/08/17	1	76.80	0	0.00	77.20	1	7,294	0.01%
2022/08/16	5	76.86	6.1	77.02	76.20	-1.1	7,369	-0.01%
2022/08/15	6	78.02	3.3	78.31	78.20	2.8	7,379	0.04%
2022/08/12	1	76.70	5.1	75.90	76.60	-4.1	7,295	-0.06%
2022/08/11	2	74.05	0	0.00	73.90	2	7,205	0.03%
2022/08/10	1	70.80	2	70.60	70.40	-1	7,157	-0.01%
2022/08/09	1	72.00	4	72.20	72.00	-3	7,132	-0.04%
2022/08/08	11	75.18	0	0.00	73.40	11	7,087	0.16%
2022/08/05	5	75.54	1.1	75.02	74.90	4	7,031	0.06%
2022/08/04	4	71.58	5	71.64	73.00	-1	6,886	-0.01%
2022/08/03	2	69.60	1	69.60	69.70	1	6,740	0.01%
2022/08/02	6.1	67.61	6	67.90	68.20	0.1	6,575	0.00%
2022/08/01	1	70.70	0	0.00	70.70	1	6,525	0.02%
2022/07/29	0	72.10	1	72.30	72.00	-1	6,510	-0.02%
2022/07/27	1	71.50	6	70.88	72.10	-5	6,491	-0.08%
2022/07/26	0	0.00	1	70.60	71.00	-1	6,483	-0.02%
2022/07/22	2	75.10	1.1	75.10	75.20	1	6,496	0.01%
2022/07/21	1	75.69	0	0.00	75.90	1	6,501	0.02%
2022/07/20	0	74.40	0.3	75.30	73.50	-0.3	6,451	0.00%
2022/07/19	1	73.10	0	73.00	72.90	1	6,424	0.02%
2022/07/18	1	73.30	2	73.20	73.00	-1	6,453	-0.02%
2022/07/15	1	73.20	1.2	72.06	73.10	-0.2	6,416	0.00%
2022/07/14	0	0.00	1	70.40	70.90	-1	6,348	-0.02%
2022/07/13	0	0.00	2	69.30	68.90	-2	6,320	-0.03%
2022/07/12	1	67.10	0	0.00	67.90	1	6,267	0.02%
2022/07/11	0	0.00	2	72.10	71.30	-2	6,257	-0.03%
2022/07/08	1	71.20	6	71.57	71.80	-5	6,256	-0.08%
2022/07/07	4	68.95	12	69.13	69.70	-8	6,167	-0.13%
2022/07/06	6	66.40	3	65.77	65.30	3	6,078	0.05%
2022/07/05	3	69.90	0	0.00	69.10	3	6,028	0.05%
2022/07/04	4	67.05	1	67.50	67.50	3	5,980	0.05%
2022/07/01	6	74.00	0	0.00	73.30	6	5,839	0.10%
2022/06/30	1	77.22	1	77.60	76.80	0	5,892	0.00%
2022/06/29	2.1	80.11	0	0.00	79.90	2.1	5,768	0.04%
2022/06/28	0	83.00	1	83.30	82.80	-1	5,701	-0.02%
2022/06/27	2	84.30	1	84.50	85.00	1	5,706	0.02%
2022/06/24	1	82.80	0	0.00	83.10	1	5,673	0.02%
2022/06/23	1	83.00	0	0.00	83.00	1	5,631	0.02%
2022/06/22	12	84.44	0	0.00	83.70	12	5,546	0.22%
2022/06/21	0.1	89.40	1	89.50	89.40	-1	5,431	-0.02%
2022/06/20	0	0.00	10.5	89.19	89.10	-10.5	5,392	-0.19%
2022/06/17	7	90.69	0	0.00	90.60	7	5,349	0.13%
2022/06/16	7	95.25	3	94.23	93.00	4	5,242	0.08%
2022/06/15	2.5	95.92	0	0.00	95.50	2.5	5,177	0.05%
2022/06/14	3.1	95.23	5	94.76	96.50	-1.9	5,245	-0.04%
2022/06/13	15.2	96.45	1	96.80	95.60	14.2	5,217	0.27%
2022/06/10	0	0.00	1	101.50	101.50	-1	5,137	-0.02%
2022/06/09	1	102.50	1	102.00	102.00	0	5,134	0.00%
2022/06/08	2	102.25	2	102.75	103.00	0	5,149	0.00%
2022/06/06	0	0.00	9	103.44	102.50	-9	5,222	-0.17%
2022/06/02	14.1	100.89	0	0.00	101.00	14.1	5,241	0.27%
2022/06/01	9	103.72	3.1	103.53	103.50	6	5,270	0.11%
2022/05/31	0	0.00	10	106.65	107.00	-10	5,238	-0.19%
2022/05/30	0	102.00	12	102.54	103.50	-12	5,156	-0.23%
2022/05/27	0.1	98.60	0	0.00	98.20	0.1	5,112	0.00%
2022/05/26	7.2	98.70	0	0.00	97.40	7.2	5,127	0.14%
2022/05/25	1	99.10	1	100.00	101.00	0	5,078	0.00%
2022/05/24	21	101.55	2	99.80	99.80	19	5,092	0.37%
2022/05/23	1	106.50	0	0.00	106.50	1	4,966	0.02%
2022/05/19	2	103.75	4	106.75	106.50	-2	4,918	-0.04%
2022/05/18	5	106.90	5	109.40	107.50	0	4,905	0.00%
2022/05/17	0	0.00	4.1	106.50	107.00	-4.1	4,887	-0.08%
2022/05/16	0	0.00	1	106.00	104.50	-1	4,925	-0.02%
2022/05/13	0	0.00	10	103.75	104.00	-10	5,057	-0.20%
2022/05/12	3	100.00	2	101.25	101.00	1	5,143	0.02%
2022/05/11	2	102.00	8	101.88	102.00	-6	5,200	-0.12%
2022/05/10	4	97.48	3	97.37	101.00	1	5,295	0.02%
2022/05/09	28	100.91	5	99.90	99.50	23	5,337	0.43%
2022/05/06	2	103.50	6	107.08	107.50	-4	5,360	-0.07%
2022/05/05	4	106.13	2	107.50	107.50	2	5,477	0.04%
2022/05/04	0	0.00	7	105.64	105.50	-7	5,627	-0.12%
2022/05/03	8	101.81	1	104.00	104.00	7	5,655	0.12%
2022/04/29	0	0.00	2	107.25	105.50	-2	5,680	-0.04%
2022/04/28	2	104.75	7	101.79	103.50	-5	5,771	-0.09%
2022/04/27	9.2	97.55	3.1	97.33	98.50	6.1	5,692	0.11%
2022/04/26	3	102.17	1	102.00	102.00	2	5,651	0.04%
2022/04/25	4.3	101.77	3	102.50	103.00	1.3	5,679	0.02%
2022/04/22	5.2	106.13	0.1	106.00	106.00	5.1	5,704	0.09%
2022/04/21	5.1	107.72	5	108.70	109.00	0.1	5,748	0.00%
2022/04/20	0.2	109.17	4	109.25	109.00	-3.9	5,791	-0.07%
2022/04/19	5.1	108.12	0	0.00	108.00	5.1	5,852	0.09%
2022/04/18	0	108.00	0	0.00	108.00	0	5,931	0.00%
2022/04/15	9.9	108.18	2	108.00	108.00	7.9	5,999	0.13%
2022/04/14	8	114.94	0	0.00	112.00	8	6,000	0.13%
2022/04/13	1	114.00	1	114.50	114.00	0	6,015	0.00%
2022/04/12	2	111.01	0	0.00	112.50	2	6,048	0.03%
2022/04/11	0	0.00	1.1	113.18	114.00	-1.1	6,074	-0.02%
2022/04/08	2.1	116.01	1	116.50	116.50	1.1	6,153	0.02%
2022/04/07	1	117.50	4	119.13	117.00	-3	6,111	-0.05%
2022/04/06	13.1	116.46	3.1	117.18	118.00	10	6,035	0.17%
2022/04/01	2	120.50	6	121.92	122.00	-4	5,870	-0.07%
2022/03/30	1	123.00	13	124.54	124.00	-12	5,856	-0.20%
2022/03/28	0	119.00	2.1	119.00	120.50	-2.1	5,875	-0.04%
2022/03/25	0.1	122.00	4	122.13	122.00	-3.9	5,861	-0.07%
2022/03/24	2	121.25	2	121.50	122.00	0	5,851	0.00%
2022/03/23	0	0.00	3	125.00	125.00	-3	5,889	-0.05%
2022/03/22	2	123.00	0	0.00	123.50	2	5,916	0.03%
2022/03/18	1	122.50	0	0.00	124.00	1	6,003	0.02%
2022/03/17	4	123.25	10.1	122.11	123.00	-6.1	6,109	-0.10%
2022/03/15	11.1	117.87	1	117.50	116.50	10.1	6,112	0.17%
2022/03/14	1	124.00	1	122.00	123.50	0	6,127	0.00%
2022/03/11	0	0.00	2	124.00	124.50	-2	6,176	-0.03%
2022/03/10	16.1	123.88	7	124.86	124.00	9.1	6,202	0.15%
2022/03/08	2.3	121.07	0	0.00	121.00	2.3	6,490	0.03%
2022/03/07	14.1	122.57	0.3	124.00	123.50	13.9	6,505	0.21%
2022/03/04	4	126.50	0	0.00	127.00	4	6,506	0.06%
2022/03/03	2.1	132.05	0	0.00	132.50	2.1	6,442	0.03%
2022/03/02	0.2	131.17	3	130.67	133.50	-2.9	6,430	-0.04%
2022/03/01	0	0.00	9	128.78	130.00	-9	6,379	-0.14%
2022/02/25	0	0.00	2	124.75	125.50	-2	6,344	-0.03%
2022/02/24	0	0.00	9	124.17	125.00	-9	6,354	-0.14%
2022/02/23	2	125.00	0	0.00	124.50	2	6,327	0.03%
2022/02/22	1	124.50	0	0.00	126.50	1	6,402	0.02%
2022/02/21	3	126.00	2	126.25	126.50	1	6,396	0.02%
2022/02/18	1	126.00	1	128.00	128.00	0	6,436	0.00%
2022/02/17	1	128.50	0	0.00	129.00	1	6,487	0.02%
2022/02/16	1	129.00	7.1	129.58	129.50	-6.1	6,529	-0.09%
2022/02/15	1	129.00	14.2	128.83	127.00	-13.2	6,571	-0.20%
2022/02/14	37.2	125.00	9	125.83	124.00	28.2	6,467	0.44%
2022/02/11	0.1	132.00	7	130.21	131.50	-6.9	6,450	-0.11%
2022/02/10	1	130.50	7	129.79	130.50	-6	6,657	-0.09%
2022/02/09	11.1	125.05	0	0.00	127.50	11.1	6,697	0.17%
2022/02/08	3.1	123.51	2	123.50	123.50	1.1	6,783	0.02%
2022/02/07	6.2	125.01	2	124.25	123.50	4.2	6,906	0.06%
2022/01/26	5.1	129.83	4	131.38	130.50	1.1	7,198	0.01%
2022/01/25	1	137.00	5	138.80	139.00	-4	7,862	-0.05%
2022/01/24	33	135.09	4	138.25	137.50	29	7,934	0.37%
2022/01/21	5.2	136.85	5	137.40	138.00	0.2	8,056	0.00%
2022/01/20	0.1	140.25	0	0.00	140.50	0.1	8,134	0.00%
2022/01/19	3	138.33	1	138.50	138.50	2	8,317	0.02%
2022/01/18	4.2	141.41	0	0.00	141.50	4.2	8,424	0.05%
2022/01/17	0.1	141.50	0	0.00	140.50	0.1	8,472	0.00%
2022/01/13	2.1	139.06	0	0.00	139.00	2.1	8,517	0.02%
2022/01/12	3.1	140.85	3	141.00	142.00	0.1	8,556	0.00%
2022/01/11	1.3	140.19	0	0.00	139.50	1.3	8,566	0.01%
2022/01/10	0.4	143.25	0	0.00	143.00	0.4	8,543	0.00%
2022/01/07	7.1	143.15	0.2	144.00	142.50	6.9	8,724	0.08%
2022/01/06	263.2	144.97	1	146.00	147.00	262.2	8,756	2.99%	大買/鉅額交易
2022/01/05	3	148.00	0	0.00	148.50	3	8,905	0.03%
2022/01/04	2.2	150.57	0.1	153.00	150.50	2.1	8,975	0.02%
2022/01/03	6.2	153.46	15.3	153.23	151.50	-9.2	9,042	-0.10%
2021/12/30	0	0.00	1	158.00	158.00	-1	9,138	-0.01%
2021/12/29	0	0.00	0	159.00	159.50	0	9,316	0.00%
2021/12/28	0	0.00	2	159.49	160.00	-2	9,597	-0.02%
2021/12/27	0	0.00	0	158.00	157.50	0	9,682	0.00%
2021/12/23	0.1	158.00	0	0.00	155.50	0.1	9,998	0.00%
2021/12/22	11.3	157.00	2	157.75	158.00	9.3	10,209	0.09%
2021/12/21	1	155.97	6	154.75	157.00	-5	10,272	-0.05%
2021/12/20	5	156.50	0	0.00	154.50	5	10,347	0.05%
2021/12/17	0	0.00	2	155.99	155.50	-2	10,487	-0.02%
2021/12/16	1.3	155.50	1	155.50	155.50	0.3	10,670	0.00%
2021/12/15	0	154.00	2	152.00	154.00	-2	10,864	-0.02%
2021/12/14	2	149.52	1	151.00	152.00	1	11,065	0.01%
2021/12/13	1.2	149.60	1	150.00	150.00	0.2	11,234	0.00%
2021/12/10	1	153.00	2	154.25	153.50	-1	11,331	-0.01%
2021/12/09	306	153.45	2.1	153.52	153.50	304	11,675	2.60%	大買/鉅額交易
2021/12/08	3	162.67	0	0.00	159.00	3	12,110	0.02%
2021/12/07	0	0.00	2	161.50	162.00	-2	12,681	-0.02%
2021/12/06	0	0.00	1	161.55	165.00	-1	12,952	-0.01%
2021/12/03	2	162.75	5	163.00	164.00	-3	13,313	-0.02%
2021/12/02	2.1	161.99	12	162.83	165.00	-9.9	13,767	-0.07%
2021/12/01	1.1	154.65	4	157.13	157.50	-2.9	14,155	-0.02%
2021/11/30	1	153.00	2	153.50	155.00	-1	14,518	-0.01%
2021/11/26	204	149.00	2	150.00	148.00	202	14,896	1.36%	大買/鉅額交易
2021/11/25	0.1	152.57	1	151.50	151.50	-0.9	14,949	-0.01%
2021/11/24	9	151.61	150	150.70	151.00	-141	15,122	-0.93%	大賣/鉅額交易
2021/11/23	3.1	155.66	0	0.00	153.50	3.1	15,266	0.02%
2021/11/22	0.1	159.50	3.1	159.98	159.50	-3	15,438	-0.02%
2021/11/19	2	156.50	1.1	156.08	156.00	0.9	15,753	0.01%
2021/11/18	0	0.00	1	154.00	156.00	-1	15,866	-0.01%
2021/11/17	2	153.50	3	154.00	154.50	-1	16,082	-0.01%
2021/11/16	1	150.00	0	0.00	151.00	1	16,201	0.01%
2021/11/15	3	154.83	0	0.00	153.50	3	16,248	0.02%
2021/11/12	0	0.00	3	155.33	154.00	-3	16,476	-0.02%
2021/11/11	1	155.00	1	153.50	153.00	0	16,472	0.00%
2021/11/10	4	151.38	5	152.60	154.00	-1	16,671	-0.01%
2021/11/09	3	158.00	9.3	157.66	155.50	-6.3	16,820	-0.04%
2021/11/08	2	149.75	12	149.71	150.50	-10	16,970	-0.06%
2021/11/05	13.1	146.39	12	146.54	144.50	1.1	17,155	0.01%
2021/11/04	15.2	145.55	12.1	146.86	143.50	3.1	17,580	0.02%
2021/11/03	23.1	153.82	5	153.10	151.50	18.1	17,469	0.10%
2021/11/02	18.2	156.93	33.9	160.20	158.00	-15.7	17,754	-0.09%
2021/11/01	2	146.00	5	148.10	148.50	-3	17,649	-0.02%
2021/10/29	7	142.51	3	144.17	144.50	4	17,622	0.02%
2021/10/28	12.2	145.36	3	143.00	143.00	9.2	17,507	0.05%
2021/10/27	154	149.36	7	145.64	149.00	147	17,344	0.85%	大買/鉅額交易
2021/10/26	1	144.50	7	144.50	143.50	-6	17,224	-0.03%
2021/10/25	56	139.93	1	140.00	141.00	55	17,090	0.32%
2021/10/22	0	142.00	0	0.00	143.50	0	17,034	0.00%
2021/10/21	1	143.00	0	0.00	143.00	1	16,896	0.01%
2021/10/20	0	0.00	6	147.67	146.50	-6	16,829	-0.04%
2021/10/19	1	146.00	4	144.75	145.50	-3	16,704	-0.02%
2021/10/18	6	143.00	4	139.38	140.50	2	16,617	0.01%
2021/10/15	12	145.71	10	144.75	144.00	2	16,585	0.01%
2021/10/14	3	140.83	2	140.50	140.50	1	16,358	0.01%
2021/10/13	6	139.83	4.1	139.16	138.00	1.9	16,360	0.01%
2021/10/12	14	143.61	15	144.30	141.00	-1	16,162	-0.01%
2021/10/08	5	150.80	2	146.50	147.00	3	16,055	0.02%
2021/10/07	13	150.27	8	150.38	150.00	5	15,897	0.03%
2021/10/06	1	147.50	3	149.33	149.00	-2	15,732	-0.01%
2021/10/05	7.1	140.36	11	143.41	145.50	-3.9	15,557	-0.03%
2021/10/04	6	144.58	1.4	144.44	144.00	4.6	15,271	0.03%
2021/10/01	18	147.94	9	146.78	149.00	9	15,191	0.06%
2021/09/30	38	149.16	11	146.64	151.50	27	15,062	0.18%
2021/09/29	10	146.80	8	143.88	144.50	2	14,878	0.01%
2021/09/28	4	153.50	2.7	154.44	155.50	1.3	14,638	0.01%
2021/09/27	1	154.50	2	156.75	154.50	-1	14,562	-0.01%
2021/09/24	0	0.00	3	155.67	157.50	-3	14,499	-0.02%
2021/09/23	10	155.85	8.2	153.80	152.00	1.8	14,371	0.01%
2021/09/22	10.1	154.50	3.3	154.35	154.00	6.8	14,150	0.05%
2021/09/17	27.1	160.44	20	161.03	162.00	7.1	13,947	0.05%
2021/09/16	18	157.33	15.1	157.66	157.00	2.9	13,727	0.02%
2021/09/15	1	157.00	5	158.20	158.50	-4	13,534	-0.03%
2021/09/14	30	162.63	31	162.02	160.00	-1	13,350	-0.01%
2021/09/13	24.5	168.02	10	170.90	162.00	14.5	13,011	0.11%
2021/09/10	27.1	170.85	18	170.78	173.50	9.1	12,479	0.07%
2021/09/09	9	159.44	102	162.03	164.00	-93	11,860	-0.78%	大賣/
2021/09/08	30.5	160.83	25.4	160.84	158.00	5.1	11,556	0.04%
2021/09/07	15	168.00	13	168.08	171.50	2	11,313	0.02%
2021/09/06	24	166.90	27	166.20	165.00	-3	10,853	-0.03%
2021/09/03	10	155.00	15	159.07	158.50	-5	10,229	-0.05%
2021/09/02	10.1	155.44	5	154.30	153.00	5.1	9,846	0.05%
2021/09/01	3	149.33	7	149.29	151.00	-4	9,499	-0.04%
2021/08/31	0	0.00	2	145.50	148.00	-2	9,384	-0.02%
2021/08/30	6	147.33	6	147.75	149.00	0	9,304	0.00%
2021/08/27	2	147.00	1.1	149.45	148.50	0.9	9,135	0.01%
2021/08/26	8	147.75	4	145.63	144.00	4	8,977	0.04%
2021/08/25	30	149.37	28	147.44	145.50	2	8,809	0.02%
2021/08/24	5	142.60	6	143.33	142.50	-1	8,417	-0.01%
2021/08/23	6.1	140.49	3.1	141.16	138.50	3	8,223	0.04%
2021/08/20	1	130.00	1	131.50	131.50	0	8,078	0.00%
2021/08/19	1	134.00	3	136.83	136.00	-2	8,033	-0.03%
2021/08/18	6	135.00	3	137.00	137.00	3	7,956	0.04%
2021/08/17	1	136.00	0	0.00	136.50	1	7,737	0.01%
2021/08/16	3	135.17	39.1	134.66	137.50	-36	7,663	-0.47%
2021/08/13	4.1	143.60	5	142.10	141.50	-1	7,476	-0.01%
2021/08/12	12.1	149.97	12	148.75	145.00	0.1	7,264	0.00%
2021/08/11	7	147.57	10	144.40	144.00	-3	6,871	-0.04%
2021/08/10	47.1	148.05	49	152.36	146.50	-2	6,610	-0.03%
2021/08/09	3	144.00	3	142.67	143.00	0	6,104	0.00%
2021/08/06	34.3	147.98	45.1	144.24	143.00	-10.9	6,073	-0.18%
2021/08/05	34.2	142.16	51	142.41	146.50	-16.8	5,508	-0.30%
2021/08/04	10	133.50	8.3	133.50	133.50	1.7	4,873	0.04%
2021/08/03	9	120.50	0	0.00	121.50	9	4,888	0.18%
2021/08/02	0	0.00	5	119.80	120.00	-5	4,890	-0.10%
2021/07/30	30	116.75	36	116.22	115.50	-6	4,889	-0.12%
2021/07/29	2	114.00	0	0.00	113.50	2	5,004	0.04%
2021/07/28	1	114.00	0	0.00	111.50	1	5,217	0.02%
2021/07/27	7	113.64	3	114.83	113.50	4	5,298	0.08%
2021/07/26	2	114.00	2	114.00	114.50	0	5,364	0.00%
2021/07/23	0.4	116.50	120	116.58	114.00	-119.6	5,447	-2.19%	大賣/鉅額交易
2021/07/21	0	0.00	1	116.00	116.50	-1	5,530	-0.02%
2021/07/20	0	0.00	2	114.00	114.00	-2	5,603	-0.04%
2021/07/19	13	112.42	15	112.83	113.00	-2	5,590	-0.03%
2021/07/16	12	117.42	1	118.00	117.50	11	5,552	0.20%
2021/07/15	4	119.75	0	0.00	120.00	4	5,554	0.07%
2021/07/14	15	118.00	0	0.00	118.50	15	5,539	0.27%
2021/07/13	2	118.00	17.1	119.53	119.00	-15.1	5,563	-0.27%
2021/07/09	0.1	114.08	0	0.00	113.50	0.1	5,656	0.00%
2021/07/08	4	115.50	2	115.00	115.00	2	5,758	0.04%
2021/07/06	11.1	116.45	1	117.50	115.50	10.1	5,958	0.17%
2021/07/05	62.1	118.00	10	119.00	118.00	52.1	6,113	0.85%
2021/07/02	1	117.50	0	0.00	117.50	1	6,157	0.02%
2021/07/01	11	117.50	1	117.49	116.00	10	6,250	0.16%
2021/06/30	2	118.50	1	120.00	118.00	1	6,327	0.02%
2021/06/29	0	117.38	0	0.00	117.50	0	6,354	0.00%
2021/06/28	1	116.00	0	0.00	116.00	1	6,417	0.02%
2021/06/25	3	118.00	3	117.67	117.50	0	6,458	0.00%
2021/06/24	3	118.67	1	118.00	118.00	2	6,472	0.03%
2021/06/23	1	118.50	1	120.50	120.50	0	6,502	0.00%
2021/06/22	2	118.00	1	118.00	118.00	1	6,580	0.02%
2021/06/21	1	117.50	0	0.00	121.00	1	6,606	0.02%
2021/06/18	0	0.00	2	123.25	122.00	-2	6,651	-0.03%
2021/06/17	0	0.00	0.1	122.50	123.50	-0.1	6,636	0.00%
2021/06/16	5	126.40	236.1	124.94	121.50	-231.1	6,721	-3.44%	大賣/鉅額交易
2021/06/15	5.5	123.09	10.1	122.78	124.00	-4.6	6,686	-0.07%
2021/06/11	0.1	117.00	1	118.00	117.50	-0.9	6,690	-0.01%
2021/06/10	0	0.00	0.1	116.00	116.00	-0.1	6,782	0.00%
2021/06/08	0	0.00	1	116.00	114.50	-1	6,997	-0.01%
2021/06/07	1.1	112.45	1	114.50	113.50	0.1	7,198	0.00%
2021/06/04	1	113.50	1	114.00	114.00	0	7,374	0.00%
2021/06/03	0.1	114.50	1	114.50	115.00	-0.9	7,573	-0.01%
2021/06/02	0	0.00	2	115.25	116.00	-2	7,656	-0.03%
2021/06/01	1	118.00	0	0.00	117.50	1	7,776	0.01%
2021/05/31	0	0.00	2	117.00	118.00	-2	7,947	-0.03%
2021/05/28	0	0.00	1	117.00	117.00	-1	8,124	-0.01%
2021/05/27	11	113.86	1.1	114.90	116.50	9.9	8,110	0.12%
2021/05/26	11	112.68	0	0.00	113.00	11	8,165	0.13%
2021/05/25	0	0.00	2	110.75	112.50	-2	8,145	-0.02%
2021/05/24	1	106.50	3	108.17	108.00	-2	8,137	-0.02%
2021/05/21	10	108.50	17	109.09	109.00	-7	8,204	-0.09%
2021/05/20	0	105.00	4	105.50	105.50	-4	8,217	-0.05%
2021/05/18	11	106.36	16	107.56	108.50	-5	8,350	-0.06%
2021/05/17	12	102.46	14	103.64	104.50	-2	8,383	-0.02%
2021/05/14	19.1	106.56	3	105.83	105.50	16.1	8,318	0.19%
2021/05/13	10	110.50	32	106.81	110.00	-22	8,342	-0.26%
2021/05/12	31	104.43	25	106.10	101.50	6	8,514	0.07%
2021/05/11	5	110.00	6	110.50	109.50	-1	8,481	-0.01%
2021/05/10	5	115.00	5	115.30	114.50	0	8,426	0.00%
2021/05/07	0	0.00	251	114.15	114.00	-251	8,515	-2.95%	大賣/鉅額交易
2021/05/06	23	113.39	525	111.45	112.50	-502	8,587	-5.85%	大賣/鉅額交易
2021/05/05	266	111.12	56	110.95	110.50	210	8,498	2.47%	大買/鉅額交易
2021/05/04	10	113.50	9	114.00	116.00	1	8,429	0.01%
2021/05/03	2	115.75	2	115.00	115.00	0	8,682	0.00%
2021/04/29	0	0.00	1.5	119.50	119.50	-1.5	8,761	-0.02%
2021/04/28	2	118.50	1	120.00	120.00	1	8,781	0.01%
2021/04/27	202	118.95	1.2	119.00	119.50	200.8	8,896	2.26%	大買/鉅額交易
2021/04/26	0	0.00	9.1	119.66	118.50	-9.1	8,923	-0.10%
2021/04/23	0	0.00	1	114.00	116.50	-1	8,894	-0.01%
2021/04/22	250	113.83	0	0.00	113.50	250	9,041	2.77%	大買/鉅額交易
2021/04/21	1	112.50	1	113.50	113.50	0	9,049	0.00%
2021/04/20	0	0.00	3	115.33	115.00	-3	9,224	-0.03%
2021/04/19	0	0.00	1	116.00	116.00	-1	9,243	-0.01%
2021/04/16	12	117.75	9	116.89	116.50	3	9,284	0.03%
2021/04/15	4.1	112.13	2	113.00	114.00	2.1	9,303	0.02%
2021/04/14	4.2	114.19	13	113.88	113.00	-8.8	9,305	-0.09%
2021/04/13	2	116.25	5.6	117.23	116.50	-3.6	9,261	-0.04%
2021/04/12	7	116.93	2	115.75	116.00	5	9,214	0.05%
2021/04/09	13.7	114.11	12	116.04	116.50	1.7	9,116	0.02%
2021/04/08	6	112.17	8	112.44	112.50	-2	8,994	-0.02%
2021/04/07	4.1	110.26	2	111.00	111.00	2.1	8,990	0.02%
2021/04/06	2	111.00	4	112.13	112.00	-2	8,939	-0.02%
2021/04/01	0.3	109.50	2	110.00	110.00	-1.7	8,882	-0.02%
2021/03/31	0	0.00	2	109.00	108.00	-2	8,830	-0.02%
2021/03/30	10	108.00	1	109.50	110.00	9	8,746	0.10%
2021/03/29	1	108.00	7	108.00	108.00	-6	8,695	-0.07%
2021/03/26	4	106.63	1	107.50	107.00	3	8,690	0.03%
2021/03/25	7	106.00	3	105.50	106.00	4	8,666	0.05%
2021/03/24	3	105.33	16	105.47	105.50	-13	8,611	-0.15%
2021/03/23	2	109.00	0	0.00	108.50	2	8,634	0.02%
2021/03/22	1	108.50	2.6	107.55	109.50	-1.6	8,623	-0.02%
2021/03/19	83	106.01	4	107.75	108.00	79	8,674	0.91%
2021/03/18	254	108.99	17	108.71	109.00	237	8,613	2.75%	大買/鉅額交易
2021/03/17	13	107.27	16.2	108.36	106.00	-3.2	8,614	-0.04%
2021/03/16	3	108.00	37	107.07	108.50	-34	8,584	-0.40%
2021/03/15	60	107.08	25	106.94	106.00	35	8,767	0.40%
2021/03/12	66	106.05	11.1	106.32	106.50	54.9	9,054	0.61%
2021/03/11	7	100.81	3	101.30	102.00	4	9,045	0.04%
2021/03/10	789	101.60	4	102.25	100.50	785	8,877	8.84%	大買/鉅額交易
2021/03/09	211.3	99.70	8.2	100.66	102.50	203.1	8,724	2.33%	大買/鉅額交易
2021/03/08	3.4	103.94	3	105.83	103.50	0.4	8,592	0.00%
2021/03/05	6.2	104.84	5	105.60	106.00	1.2	8,532	0.01%
2021/03/04	20.1	109.61	3	109.17	108.50	17.1	8,465	0.20%
2021/03/03	17	111.68	5	112.90	112.50	12	8,319	0.14%
2021/03/02	4	116.38	0	0.00	115.00	4	8,190	0.05%
2021/02/26	19.2	117.70	0	0.00	116.00	19.2	8,162	0.24%
2021/02/25	0.2	122.50	2.1	123.76	122.50	-1.9	8,089	-0.02%
2021/02/24	4	120.38	7	123.57	122.00	-3	8,444	-0.04%
2021/02/23	6	122.08	0	0.00	122.00	6	8,511	0.07%
2021/02/22	4	124.25	1	125.50	125.50	3	8,435	0.04%
2021/02/19	0	0.00	1	125.00	124.50	-1	8,413	-0.01%
2021/02/18	14	125.00	3	123.50	123.50	11	8,373	0.13%
2021/02/17	9	127.28	1	127.00	126.50	8	8,278	0.10%
2021/02/05	0	0.00	5	126.70	126.00	-5	8,186	-0.06%
2021/02/04	0.2	126.50	2	127.00	126.50	-1.8	8,143	-0.02%
2021/02/03	8	126.38	19.4	125.26	127.00	-11.4	8,047	-0.14%
2021/02/02	2	118.50	11	117.00	118.00	-9	7,806	-0.12%
2021/02/01	3.2	111.28	2	114.00	115.00	1.2	7,775	0.02%
2021/01/29	13.2	114.23	1	118.50	112.00	12.2	7,766	0.16%
2021/01/28	8	117.88	1.1	120.69	117.00	6.9	7,864	0.09%
2021/01/27	6	125.00	5.1	126.76	122.50	0.9	7,762	0.01%
2021/01/26	9	125.50	2.1	131.90	123.00	7	7,665	0.09%
2021/01/25	12.1	128.22	7.3	128.42	129.50	4.8	7,524	0.06%
2021/01/22	1	122.50	10.2	123.06	123.00	-9.2	7,177	-0.13%
2021/01/21	5.2	119.76	0	0.00	120.00	5.2	7,023	0.07%
2021/01/20	4	118.25	9	119.56	120.00	-5	6,918	-0.07%
2021/01/19	4	118.25	3	118.67	118.50	1	6,791	0.01%
2021/01/18	5	115.10	3	116.17	116.50	2	6,711	0.03%
2021/01/15	12	119.54	2	118.25	117.50	10	6,677	0.15%
2021/01/14	5	121.20	4	121.63	122.00	1	6,525	0.02%
2021/01/13	10	121.90	27	121.09	124.00	-17	6,448	-0.26%
2021/01/12	8	117.63	1	116.00	117.00	7	6,247	0.11%
2021/01/11	16	117.28	3	117.17	118.00	13	6,198	0.21%
2021/01/08	3.3	118.27	2	114.50	116.00	1.3	6,139	0.02%
2021/01/07	3	114.00	5	115.60	116.00	-2	6,030	-0.03%
2021/01/06	3.1	111.73	2	115.00	113.00	1.1	6,036	0.02%
2021/01/05	1	113.00	0	0.00	114.00	1	6,040	0.02%
2021/01/04	4	114.00	0	0.00	114.00	4	6,119	0.07%
2020/12/30	1	112.50	2	113.00	113.50	-1	6,217	-0.02%
2020/12/29	3	115.67	2	115.00	114.00	1	6,249	0.02%
2020/12/22	1.1	113.68	1	115.50	114.50	0.1	6,881	0.00%
2020/12/21	1	113.50	1	115.50	115.50	0	6,899	0.00%
2020/12/18	1	115.50	0	0.00	116.00	1	6,886	0.01%
2020/12/17	1	117.50	0	0.00	115.00	1	6,863	0.01%
2020/12/16	3	113.67	1	112.50	112.50	2	6,773	0.03%
2020/12/15	3	112.83	1	112.50	112.50	2	6,713	0.03%
2020/12/14	1	114.00	1	116.00	116.00	0	6,632	0.00%
2020/12/11	3	115.00	2.3	116.91	116.00	0.7	6,635	0.01%
2020/12/10	4	118.25	3	120.83	117.50	1	6,563	0.02%
2020/12/09	4	124.50	8	126.00	123.50	-4	6,475	-0.06%
2020/12/08	15	121.93	10	119.90	125.50	5	6,235	0.08%
2020/12/07	4	111.63	1	113.50	114.50	3	5,911	0.05%
2020/12/04	0	0.00	19	107.76	109.00	-19	5,764	-0.33%
2020/12/03	0	0.00	2	110.00	108.50	-2	5,755	-0.03%
2020/12/02	1	106.50	1	107.50	109.00	0	5,925	0.00%
2020/12/01	4	104.88	4	106.25	107.00	0	5,917	0.00%
2020/11/30	3	107.00	2	106.75	105.00	1	5,993	0.02%
2020/11/27	0	0.00	3	107.00	107.00	-3	5,923	-0.05%
2020/11/26	3	104.33	0	0.00	105.00	3	5,935	0.05%
2020/11/25	2	106.50	9.3	106.29	106.50	-7.3	6,016	-0.12%
2020/11/24	7	106.36	4	106.63	105.50	3	5,976	0.05%
2020/11/23	5	107.70	8	112.19	108.00	-3	5,890	-0.05%
2020/11/20	0	0.00	14	103.25	105.00	-14	5,579	-0.25%
2020/11/19	8	99.00	0	0.00	99.00	8	5,559	0.14%
2020/11/18	0	0.00	150	99.14	99.50	-150	5,642	-2.66%	大賣/鉅額交易
2020/11/17	1	98.40	3	98.40	99.00	-2	5,692	-0.04%
2020/11/16	2	97.50	0	0.00	98.50	2	5,723	0.03%
2020/11/13	1	96.20	0	0.00	96.10	1	5,757	0.02%
2020/11/12	4	97.80	0	0.00	97.60	4	5,754	0.07%
2020/11/11	4	98.00	2	98.00	98.00	2	5,755	0.03%
2020/11/10	3	100.10	6	98.37	98.30	-3	5,774	-0.05%
2020/11/09	1	101.50	5	102.70	103.00	-4	5,794	-0.07%
2020/11/06	0	0.00	0.2	100.00	100.50	-0.2	5,810	0.00%
2020/11/05	9.2	99.42	18	99.86	100.00	-8.8	5,873	-0.15%
2020/11/04	1	95.90	1.1	95.50	96.20	-0.1	5,758	0.00%
2020/11/03	0	0.00	1	93.90	93.90	-1	5,943	-0.02%
2020/11/02	2	92.90	3	93.30	93.60	-1	6,338	-0.02%
2020/10/30	5	93.56	0	0.00	93.20	5	6,478	0.08%
2020/10/29	0	0.00	1	94.30	94.20	-1	6,545	-0.02%
2020/10/28	0	0.00	1	94.60	95.10	-1	6,606	-0.02%
2020/10/26	1	95.50	0	0.00	95.40	1	6,777	0.01%
2020/10/23	6	95.03	0	0.00	95.40	6	6,931	0.09%
2020/10/22	1	96.10	0	0.00	96.20	1	7,492	0.01%
2020/10/21	5	98.98	30	99.00	97.10	-25	7,886	-0.32%
2020/10/20	0	0.00	4	98.23	98.50	-4	8,046	-0.05%
2020/10/19	2	97.30	1.5	97.10	97.10	0.5	8,531	0.01%
2020/10/16	1	98.00	1	98.20	98.20	0	8,724	0.00%
2020/10/15	0	0.00	4	98.70	98.50	-4	8,772	-0.05%
2020/10/14	3	99.30	7	99.47	99.40	-4	8,800	-0.05%
2020/10/13	4	98.18	2	99.05	98.50	2	8,855	0.02%
2020/10/12	2.2	97.14	2	99.05	99.00	0.2	8,854	0.00%
2020/10/08	10.2	98.61	6	99.48	98.50	4.2	8,817	0.05%
2020/10/07	2	96.80	0	0.00	96.50	2	8,698	0.02%
2020/10/06	0	0.00	1	96.80	96.70	-1	8,709	-0.01%
2020/10/05	7	97.19	0	0.00	95.30	7	8,729	0.08%
2020/09/30	4	93.83	9	94.13	96.10	-5	8,722	-0.06%
2020/09/29	5	98.84	20	98.88	95.00	-15	8,693	-0.17%
2020/09/28	15.2	95.21	13	96.78	97.80	2.2	8,607	0.03%
2020/09/25	5.1	89.80	1	89.90	89.10	4.1	8,528	0.05%
2020/09/24	1	91.20	0	0.00	90.80	1	8,630	0.01%
2020/09/23	0	0.00	2	93.45	93.60	-2	8,682	-0.02%
2020/09/22	0	0.00	1	93.00	92.70	-1	8,722	-0.01%
2020/09/21	2	94.05	2	94.30	93.50	0	8,745	0.00%
2020/09/18	1	95.40	1	94.90	95.40	0	8,776	0.00%
2020/09/17	1	95.70	1	95.80	95.60	0	8,775	0.00%
2020/09/16	3	96.40	2	96.50	95.60	1	8,794	0.01%
2020/09/15	5	96.48	5	97.30	96.00	0	8,783	0.00%
2020/09/14	1	97.40	2	98.00	97.90	-1	8,745	-0.01%
2020/09/11	0	0.00	5	96.94	97.40	-5	8,687	-0.06%
2020/09/10	1	97.10	10	97.63	97.30	-9	8,638	-0.10%
2020/09/09	3	94.03	0.1	96.20	96.20	2.9	8,636	0.03%
2020/09/08	6	95.85	4	96.70	96.00	2	8,629	0.02%
2020/09/07	6	97.33	7	100.64	96.50	-1	8,619	-0.01%
2020/09/04	8	93.71	0.7	93.80	93.80	7.3	8,487	0.09%
2020/09/03	6.2	96.47	9	96.17	96.00	-2.8	8,459	-0.03%
2020/09/02	0	0.00	1	94.00	94.60	-1	8,345	-0.01%
2020/09/01	1	93.00	0	0.00	93.10	1	8,348	0.01%
2020/08/31	2	95.20	4.4	94.32	93.50	-2.4	8,317	-0.03%
2020/08/28	1	93.90	3	93.50	93.90	-2	8,160	-0.02%
2020/08/27	2	94.00	1	94.60	93.30	1	8,141	0.01%
2020/08/26	2	94.80	3	94.83	93.70	-1	8,112	-0.01%
2020/08/25	4.2	94.10	4	94.08	94.40	0.2	8,088	0.00%
2020/08/24	1.2	91.39	20	91.32	91.90	-18.8	8,028	-0.23%
2020/08/21	12	87.48	403	88.05	88.30	-391	7,952	-4.92%	大賣/鉅額交易
2020/08/20	11.1	85.18	4	85.88	84.80	7.1	7,882	0.09%
2020/08/19	150	91.00	1	91.20	89.50	149	7,851	1.90%	大買/鉅額交易
2020/08/17	4	90.60	0	0.00	90.30	4	7,790	0.05%
2020/08/14	1	91.70	1	91.30	91.50	0	7,809	0.00%
2020/08/13	1.2	90.30	2	90.30	91.40	-0.8	7,764	-0.01%
2020/08/12	2	87.50	0	0.00	88.20	2	7,641	0.03%
2020/08/11	0.1	90.00	0	0.00	89.90	0.1	7,618	0.00%
2020/08/10	2	88.70	0	0.00	87.20	2	7,603	0.03%
2020/08/07	9.1	89.20	2	91.30	89.70	7.1	7,614	0.09%
2020/08/06	42.1	92.87	5	94.00	92.10	37.1	7,480	0.50%
2020/08/05	4.2	94.86	6	95.62	97.70	-1.8	7,132	-0.02%
2020/08/04	1	93.70	5	93.70	93.10	-4	6,992	-0.06%
2020/08/03	0	0.00	2	94.40	93.20	-2	6,925	-0.03%
2020/07/31	4	96.00	3	95.33	95.20	1	6,880	0.01%
2020/07/30	11	96.61	125	95.91	95.10	-114	6,820	-1.67%	大賣/鉅額交易
2020/07/29	8	95.43	6	94.47	95.20	2	6,724	0.03%
2020/07/28	33	97.90	58	99.83	95.50	-25	6,632	-0.38%
2020/07/27	38.2	94.05	542	93.76	93.90	-503.8	6,091	-8.27%	大賣/鉅額交易
2020/07/24	6	91.20	439	91.28	89.00	-433	5,776	-7.50%	大賣/鉅額交易
2020/07/23	45	94.47	10	93.92	91.30	35	5,658	0.62%
2020/07/22	1	87.80	19	86.68	90.70	-18	5,280	-0.34%
2020/07/21	1	82.00	1	84.20	82.50	0	5,158	0.00%
2020/07/20	2	79.85	0	0.00	81.20	2	5,127	0.04%
2020/07/17	8	82.03	7	83.81	81.20	1	5,099	0.02%
2020/07/10	1	82.60	2	82.60	82.00	-1	5,176	-0.02%
2020/07/09	4	80.45	2	80.90	81.00	2	5,203	0.04%
2020/07/08	1	81.40	3	82.80	81.50	-2	5,184	-0.04%
2020/07/07	3	82.03	0	0.00	81.90	3	5,238	0.06%
2020/07/06	1	78.30	3	79.70	80.30	-2	5,212	-0.04%
2020/07/03	1	79.60	307	79.29	80.90	-306	5,215	-5.87%	大賣/鉅額交易
2020/06/24	0	0.00	2	78.80	78.30	-2	5,290	-0.04%
2020/06/11	2	78.65	2	78.35	77.20	0	6,109	0.00%
2020/06/10	1	76.60	377	77.12	77.20	-376	6,099	-6.16%	大賣/鉅額交易
2020/06/09	0	0.00	5	76.40	75.80	-5	6,181	-0.08%
2020/06/08	0	0.00	5	75.30	75.80	-5	6,305	-0.08%
2020/06/05	0	0.00	6	74.32	74.40	-6	6,300	-0.10%
2020/06/03	0	0.00	1	73.40	73.40	-1	6,422	-0.02%
2020/06/01	0	0.00	1	73.10	73.40	-1	6,440	-0.02%
2020/05/29	0	0.00	1	73.50	73.50	-1	6,453	-0.02%
2020/05/21	0	0.00	1	68.80	69.90	-1	6,735	-0.01%
2020/05/20	223	68.36	0	0.00	68.40	223	6,756	3.30%	大買/鉅額交易
2020/05/18	1	68.00	0	0.00	67.60	1	6,734	0.01%
2020/05/15	10	70.79	9	70.40	70.10	1	6,724	0.01%
2020/05/14	4	72.50	0	0.00	71.70	4	6,681	0.06%
2020/05/13	0	0.00	16	72.01	72.80	-16	6,547	-0.24%
2020/05/12	0	0.00	5.6	70.98	70.80	-5.6	6,516	-0.09%
2020/05/08	0	0.00	3	71.03	70.40	-3	6,544	-0.05%
2020/05/06	2	69.80	0	0.00	69.30	2	6,582	0.03%
2020/05/04	1	68.50	0	0.00	69.50	1	6,636	0.02%
2020/04/29	0	0.00	8	68.34	68.60	-8	6,573	-0.12%
2020/04/28	6	68.23	1	68.30	68.40	5	6,512	0.08%
2020/04/27	2	68.20	5	67.92	67.60	-3	6,581	-0.05%
2020/04/23	1	67.50	1	67.20	67.30	0	6,469	0.00%
2020/04/22	2	66.25	1	66.70	67.50	1	6,486	0.02%
2020/04/21	1	66.50	1	67.70	66.50	0	6,537	0.00%
2020/04/20	1	67.80	1	68.00	68.00	0	6,663	0.00%
2020/04/17	2	68.50	0	0.00	68.20	2	6,683	0.03%
2020/04/16	1	68.50	0	0.00	67.70	1	6,616	0.02%
2020/04/15	0	0.00	10	67.48	68.00	-10	6,543	-0.15%
2020/04/14	200	65.55	6	66.20	65.50	194	6,409	3.03%	大買/鉅額交易
2020/04/13	0.3	63.10	6	62.87	63.00	-5.7	6,323	-0.09%
2020/04/10	6	62.98	1	62.90	62.90	5	6,302	0.08%
2020/04/09	1	61.50	3	62.13	62.40	-2	6,216	-0.03%
2020/04/08	203	61.47	0	0.00	61.60	203	6,163	3.29%	大買/鉅額交易
2020/04/06	7	59.19	0	0.00	59.50	7	6,009	0.12%
2020/04/01	1	59.00	0	0.00	58.90	1	6,190	0.02%
2020/03/30	17	58.51	4	58.58	58.60	13	6,083	0.21%
2020/03/26	7	58.63	2	57.95	59.00	5	5,822	0.09%
2020/03/25	2	59.45	1	58.70	59.00	1	5,718	0.02%
2020/03/24	2	56.70	2	56.70	56.70	0	5,656	0.00%
2020/03/23	11	55.44	2	55.50	55.00	9	5,687	0.16%
2020/03/20	384	58.99	8	60.14	58.90	376	5,750	6.54%	大買/鉅額交易
2020/03/19	42	58.99	8	58.90	57.60	34	5,614	0.61%
2020/03/18	24	63.96	2	64.10	64.00	22	5,639	0.39%
2020/03/17	20	65.00	0	0.00	65.00	20	5,724	0.35%
2020/03/16	9	67.92	3	68.40	67.00	6	5,852	0.10%
2020/03/13	31	66.76	4	67.20	70.00	27	5,922	0.46%
2020/03/12	2	71.70	5	71.22	71.40	-3	5,974	-0.05%
2020/03/11	2	71.50	1	71.20	71.80	1	6,038	0.02%
2020/03/10	18	71.23	6	72.25	72.00	12	6,380	0.19%
2020/03/09	1	73.40	1	73.90	72.90	0	6,726	0.00%
2020/03/05	1	75.30	3	75.30	75.10	-2	6,804	-0.03%
2020/03/04	2	74.40	1	75.10	74.70	1	6,847	0.01%
2020/03/03	1	75.30	4	75.33	75.10	-3	6,861	-0.04%
2020/03/02	2	73.85	3	74.03	74.00	-1	6,891	-0.01%
2020/02/27	3	73.80	1	74.00	74.20	2	7,119	0.03%
2020/02/26	3	74.10	1	74.50	74.90	2	7,176	0.03%
2020/02/25	11	74.20	10	75.20	75.30	1	7,200	0.01%
2020/02/24	24	74.32	2	74.90	74.00	22	7,139	0.31%
2020/02/20	0	0.00	5	77.70	77.70	-5	6,922	-0.07%
2020/02/19	1	77.70	0	0.00	78.00	1	6,909	0.01%
2020/02/17	1	79.30	1	79.20	78.30	0	6,895	0.00%
2020/02/14	0	0.00	1	78.80	79.00	-1	6,821	-0.01%
2020/02/13	0	0.00	5	79.22	78.80	-5	6,802	-0.07%
2020/02/12	3	78.10	0	0.00	78.50	3	6,766	0.04%
2020/02/10	0	0.00	2	76.80	76.90	-2	6,668	-0.03%
2020/02/07	3	77.73	3	77.67	77.70	0	6,662	0.00%
2020/02/06	0	0.00	2	77.50	78.90	-2	6,644	-0.03%
2020/02/04	1	77.30	0	0.00	76.80	1	6,692	0.01%
2020/01/31	2	75.75	0	0.00	75.20	2	6,658	0.03%
2020/01/30	18	75.33	0	0.00	75.00	18	6,642	0.27%
2020/01/20	1	79.30	0	0.00	79.30	1	6,534	0.02%
2020/01/17	1	80.30	2	80.10	79.60	-1	6,488	-0.02%
2020/01/16	2	80.35	1	80.10	80.10	1	6,522	0.02%
2020/01/15	0	0.00	5	81.50	81.00	-5	6,483	-0.08%
2020/01/14	2	81.55	12.6	80.56	83.10	-10.6	6,389	-0.17%
2020/01/13	1	78.30	1	79.30	79.80	0	6,228	0.00%
2020/01/09	5	77.32	3	77.83	77.50	2	6,167	0.03%
2020/01/08	13	76.78	2	76.95	76.80	11	6,204	0.18%
2020/01/07	2	77.20	1	77.60	77.40	1	6,196	0.02%
2020/01/06	0	0.00	1	77.10	77.50	-1	6,168	-0.02%
2020/01/03	5	79.86	1	78.00	78.00	4	6,122	0.07%
2020/01/02	4	78.95	0	0.00	78.80	4	6,067	0.07%
2019/12/31	0	0.00	2	79.60	79.30	-2	6,019	-0.03%
2019/12/30	2	80.65	12	80.48	80.20	-10	6,024	-0.17%
2019/12/27	30	80.74	13	80.44	80.00	17	5,985	0.28%
2019/12/26	0	0.00	6	77.68	78.10	-6	5,767	-0.10%
2019/12/25	2	78.50	9	77.61	78.30	-7	5,805	-0.12%
2019/12/24	7	76.90	0	0.00	76.40	7	5,900	0.12%
2019/12/20	1	77.20	2	77.35	77.20	-1	5,915	-0.02%
2019/12/19	6	78.28	12	78.45	77.70	-6	5,892	-0.10%
2019/12/18	6	80.30	17	79.22	78.70	-11	5,851	-0.19%
2019/12/17	10	77.58	18	77.92	78.60	-8	5,747	-0.14%
2019/12/16	2	77.75	1	77.90	77.30	1	5,662	0.02%
2019/12/13	29	76.88	9	76.88	77.00	20	5,630	0.36%
2019/12/12	48	77.01	9	77.10	77.00	39	5,505	0.71%
2019/12/11	11	75.46	3	75.50	77.40	8	5,432	0.15%
2019/12/10	5	76.66	1	75.80	76.00	4	5,289	0.08%
2019/12/09	1	77.50	22	76.76	76.70	-21	5,178	-0.41%
2019/12/06	44	78.37	9	78.79	77.90	35	5,055	0.69%
2019/12/05	38	81.56	12	80.85	79.60	26	4,882	0.53%
2019/12/04	13	76.52	19	76.20	76.20	-6	4,564	-0.13%
2019/12/03	21	71.89	11	73.34	73.10	10	4,170	0.24%
2019/12/02	40	70.05	3	69.90	70.70	37	4,111	0.90%
2019/11/29	3	71.70	1	72.10	71.60	2	4,239	0.05%
2019/11/28	9	72.39	3	73.07	72.40	6	4,183	0.14%
2019/11/27	7	71.37	427	71.62	71.10	-420	4,140	-10.14%	大賣/鉅額交易
2019/11/26	4	70.40	27	71.24	72.00	-23	4,053	-0.57%
2019/11/25	6	68.95	30	68.70	68.80	-24	3,784	-0.63%
2019/11/22	29	67.96	3	67.30	68.00	26	3,686	0.71%
2019/11/20	2	66.60	2	66.00	65.20	0	3,592	0.00%
2019/11/15	0	0.00	3	65.67	66.60	-3	3,539	-0.08%
2019/11/13	0	0.00	1	64.10	64.30	-1	3,532	-0.03%
2019/11/12	2	64.45	0	0.00	64.60	2	3,543	0.06%
2019/11/11	1	64.70	1	64.30	64.10	0	3,556	0.00%
2019/11/08	21	65.10	0	0.00	64.90	21	3,567	0.59%
2019/11/05	1	67.50	1	66.90	66.50	0	3,557	0.00%
2019/11/04	1	66.00	2	66.25	67.40	-1	3,522	-0.03%
2019/11/01	0	0.00	40	65.30	65.20	-40	3,511	-1.14%
2019/10/31	120	64.93	40	64.70	65.20	80	3,503	2.28%	大買/
2019/10/30	0	0.00	1	64.50	64.10	-1	3,493	-0.03%
2019/10/29	20	65.50	0	0.00	64.20	20	3,610	0.55%
2019/10/28	20	65.00	2	65.05	65.00	18	3,626	0.50%
2019/10/24	0	0.00	9	64.10	64.70	-9	3,664	-0.25%
2019/10/23	4	62.78	10	63.06	62.60	-6	3,661	-0.16%
2019/10/21	22	63.30	8	63.36	63.30	14	3,844	0.36%
2019/10/18	8	63.09	5	63.26	63.00	3	3,868	0.08%
2019/10/17	3	64.63	0	0.00	64.30	3	3,946	0.08%
2019/10/16	22	64.67	8	64.76	64.60	14	3,945	0.35%
2019/10/15	0	0.00	301	62.63	63.50	-301	3,920	-7.68%	大賣/鉅額交易
2019/10/14	0	0.00	102	62.30	62.60	-102	3,937	-2.59%	大賣/鉅額交易
2019/10/09	1	61.50	0	0.00	61.70	1	3,912	0.03%
2019/10/08	0	0.00	1	61.90	62.40	-1	3,911	-0.03%
2019/10/07	5	61.12	0	0.00	61.20	5	3,894	0.13%
2019/10/04	1	60.90	0	0.00	60.90	1	3,892	0.03%
2019/10/03	7	61.56	1	61.10	61.20	6	3,875	0.15%
2019/10/01	4	61.98	0	0.00	62.00	4	3,890	0.10%
2019/09/27	8	63.65	3	63.17	62.70	5	3,858	0.13%
2019/09/26	1	66.00	1	66.40	66.40	0	3,817	0.00%
2019/09/25	3	65.70	1	66.20	66.20	2	3,860	0.05%
2019/09/23	1	66.80	1	67.30	67.60	0	3,934	0.00%
2019/09/19	1	69.10	1	67.90	68.20	0	4,038	0.00%
2019/09/18	0	0.00	32	67.81	68.60	-32	4,064	-0.79%
2019/09/17	2	66.00	0	0.00	66.00	2	3,970	0.05%
2019/09/12	0	0.00	1	66.20	65.60	-1	3,958	-0.03%
2019/09/11	0	0.00	2	65.40	65.00	-2	3,958	-0.05%
2019/09/10	0	0.00	1	65.00	65.00	-1	3,922	-0.03%
2019/09/09	9	66.50	1	66.30	65.80	8	3,870	0.21%
2019/09/05	0	0.00	14	65.00	64.90	-14	3,870	-0.36%
2019/09/04	0	0.00	2	64.55	65.10	-2	3,918	-0.05%
2019/09/03	0	0.00	5	64.90	64.50	-5	3,948	-0.13%
2019/09/02	406	64.05	2	64.05	64.10	404	3,851	10.49%	大買/鉅額交易
2019/08/28	1	63.10	0	0.00	63.40	1	3,887	0.03%
2019/08/27	0	0.00	2	63.30	63.30	-2	3,890	-0.05%
2019/08/20	1	62.10	0	0.00	61.90	1	4,183	0.02%
2019/08/19	1	62.00	0	0.00	62.20	1	4,223	0.02%
2019/08/16	0	0.00	1	62.10	62.70	-1	4,230	-0.02%
2019/08/15	1	60.90	0	0.00	60.90	1	4,243	0.02%
2019/08/05	1	62.00	0	0.00	61.90	1	4,559	0.02%
2019/08/02	0	0.00	8	63.15	64.00	-8	4,565	-0.18%
2019/08/01	7	62.59	3	62.63	62.50	4	4,563	0.09%
2019/07/31	3	63.37	5	62.94	63.30	-2	4,571	-0.04%
2019/07/30	0	0.00	2	64.20	63.50	-2	4,487	-0.04%
2019/07/26	0	0.00	1	63.40	64.00	-1	4,691	-0.02%
2019/07/24	1	65.20	1	64.30	64.50	0	4,772	0.00%
2019/07/23	1	64.50	2	64.45	64.50	-1	4,776	-0.02%
2019/07/22	5	63.00	0	0.00	63.10	5	4,709	0.11%
2019/07/19	2	62.20	0	0.00	62.00	2	4,718	0.04%
2019/07/18	5	61.70	1	61.80	61.50	4	4,680	0.09%
2019/07/17	1	61.10	0	0.00	61.40	1	4,725	0.02%
2019/07/16	1	62.70	1	62.80	62.70	0	4,712	0.00%
2019/07/11	0	0.00	1	61.60	61.30	-1	4,932	-0.02%
2019/07/10	2	60.90	0	0.00	61.00	2	4,947	0.04%
2019/07/09	1	60.10	0	0.00	60.80	1	4,973	0.02%
2019/07/08	2	60.60	0	0.00	60.30	2	4,976	0.04%
2019/07/05	9	60.79	2	60.30	60.30	7	5,037	0.14%
2019/07/04	5	61.40	0	0.00	61.20	5	5,038	0.10%
2019/07/03	373	65.50	0	0.00	64.60	373	5,088	7.33%	大買/鉅額交易
2019/07/01	1	66.80	12	66.88	66.90	-11	5,027	-0.22%
2019/06/27	0	0.00	6	66.10	66.00	-6	4,979	-0.12%
2019/06/26	3	64.30	2	64.95	65.00	1	4,944	0.02%
2019/06/25	0	0.00	2	64.85	65.20	-2	4,965	-0.04%
2019/06/24	0	0.00	10	64.40	64.50	-10	4,934	-0.20%
2019/06/20	0	0.00	1	63.30	63.00	-1	5,040	-0.02%
2019/06/13	0	0.00	4	61.03	61.00	-4	5,189	-0.08%
2019/06/11	1	58.80	1	59.90	60.00	0	5,190	0.00%
2019/06/10	0	0.00	1	60.40	59.80	-1	5,145	-0.02%
2019/06/06	0	0.00	1	59.70	58.20	-1	5,167	-0.02%
2019/06/05	2	59.75	4	60.03	59.70	-2	5,255	-0.04%
2019/06/04	10	59.40	0	0.00	59.00	10	5,295	0.19%
2019/06/03	0	0.00	3	59.90	59.70	-3	5,298	-0.06%
2019/05/30	6	57.33	0	0.00	57.00	6	5,346	0.11%
2019/05/29	9	57.91	0	0.00	57.50	9	5,375	0.17%
2019/05/28	1	60.00	0	0.00	59.30	1	5,379	0.02%
2019/05/23	0	0.00	3	60.73	60.80	-3	5,526	-0.05%
2019/05/22	0	0.00	1	61.20	60.70	-1	5,571	-0.02%
2019/05/21	6	60.00	2	60.00	60.00	4	5,621	0.07%
2019/05/17	2	62.90	2	63.70	63.00	0	5,733	0.00%
2019/05/16	0	0.00	1	63.80	63.70	-1	5,831	-0.02%
2019/05/13	1	64.50	0	0.00	64.50	1	6,279	0.02%
2019/05/10	1	64.00	0	0.00	64.00	1	6,442	0.02%
2019/05/09	1	63.90	0	0.00	63.70	1	6,526	0.02%
2019/05/08	0	0.00	6	65.85	66.00	-6	6,569	-0.09%
2019/05/07	0	0.00	11	66.05	66.20	-11	6,688	-0.16%
2019/05/06	7	64.07	4	64.00	64.60	3	6,704	0.04%
2019/05/03	12	64.82	1	65.00	65.00	11	6,627	0.17%
2019/05/02	4	66.48	0	0.00	65.70	4	6,505	0.06%
2019/04/29	2	68.15	2	67.90	67.90	0	6,402	0.00%
2019/04/26	31	68.19	1	68.00	68.00	30	6,423	0.47%
2019/04/25	52	69.35	3	69.90	70.20	49	6,353	0.77%
2019/04/24	162	68.90	2	69.10	69.10	160	6,368	2.51%	大買/鉅額交易
2019/04/22	1	69.30	0	0.00	68.90	1	6,531	0.02%
2019/04/19	0	0.00	1	69.60	69.20	-1	6,573	-0.02%
2019/04/18	2	69.00	2	69.00	69.20	0	6,541	0.00%
2019/04/17	0	0.00	4	68.45	68.70	-4	6,513	-0.06%
2019/04/15	0	0.00	1	67.90	67.80	-1	6,543	-0.02%
2019/04/12	0.2	67.20	2	67.55	67.20	-1.8	6,562	-0.03%
2019/04/11	213	67.35	1	67.00	67.00	212	6,607	3.21%	大買/鉅額交易
2019/04/10	4	66.83	3	67.53	67.20	1	6,612	0.02%
2019/04/09	5	67.70	0	0.00	67.70	5	6,621	0.08%
2019/04/03	0	0.00	1	68.70	68.80	-1	6,523	-0.02%
2019/04/02	0	0.00	4	68.00	68.40	-4	6,494	-0.06%
2019/04/01	0	0.00	3	67.20	67.00	-3	6,446	-0.05%
2019/03/29	6	65.37	4	66.20	66.50	2	6,393	0.03%
2019/03/28	9	65.63	2	65.60	65.20	7	6,393	0.11%
2019/03/27	501	67.35	0	0.00	67.00	501	6,318	7.93%	大買/鉅額交易
2019/03/26	1	67.80	4	68.40	67.90	-3	6,378	-0.05%
2019/03/25	2	67.40	0	0.00	68.10	2	6,398	0.03%
2019/03/22	4	68.08	21	67.80	68.20	-17	6,318	-0.27%
2019/03/20	6	66.03	3	66.87	65.50	3	6,264	0.05%
2019/03/19	4	65.80	2	66.30	65.50	2	6,237	0.03%
2019/03/18	10	65.47	2	65.80	65.40	8	6,202	0.13%
2019/03/15	9	66.12	1	65.80	65.80	8	6,164	0.13%
2019/03/14	0	0.00	2	66.50	66.50	-2	6,176	-0.03%
2019/03/13	2	66.90	0	0.00	66.50	2	6,209	0.03%
2019/03/12	9	66.22	1	66.00	66.30	8	6,251	0.13%
2019/03/11	2	66.40	0	0.00	65.50	2	6,188	0.03%
2019/03/08	3	66.67	0	0.00	66.80	3	6,157	0.05%
2019/03/07	2	69.00	0	0.00	68.50	2	6,139	0.03%
2019/03/06	1	69.00	0	0.00	70.20	1	6,188	0.02%
2019/03/05	0	0.00	2	70.05	70.20	-2	6,260	-0.03%
2019/03/04	1	72.00	6	70.30	70.00	-5	6,218	-0.08%
2019/02/27	1	68.80	2	68.25	69.30	-1	6,111	-0.02%
2019/02/26	2	69.80	31	69.08	68.20	-29	6,113	-0.47%
2019/02/22	2	65.20	0	0.00	65.60	2	5,926	0.03%
2019/02/21	0	0.00	5	66.64	66.10	-5	5,890	-0.08%
2019/02/20	7	66.41	0	0.00	66.00	7	5,869	0.12%
2019/02/19	10	65.98	1	66.90	66.90	9	5,805	0.16%
2019/02/18	3	69.30	5	68.68	67.40	-2	5,713	-0.04%
2019/02/15	5	66.10	2	66.50	65.50	3	5,557	0.05%
2019/02/14	7	65.27	12	65.63	66.10	-5	5,437	-0.09%
2019/02/13	11	63.03	4	63.25	62.70	7	5,202	0.13%
2019/02/12	9	64.03	0	0.00	63.50	9	5,100	0.18%
2019/02/11	3	64.40	0	0.00	65.10	3	5,035	0.06%
2019/01/30	0	0.00	1	66.10	66.60	-1	4,912	-0.02%
2019/01/29	0	0.00	2	64.70	64.40	-2	4,837	-0.04%
2019/01/28	1	64.10	4	65.10	64.50	-3	4,741	-0.06%
2019/01/25	0	0.00	6	62.87	63.00	-6	4,686	-0.13%
2019/01/24	0	0.00	3	61.40	61.70	-3	4,742	-0.06%
2019/01/23	0	0.00	3	61.43	61.70	-3	4,929	-0.06%
2019/01/22	0	0.00	1	60.40	61.00	-1	4,966	-0.02%
2019/01/21	1	60.20	2	60.35	60.30	-1	5,037	-0.02%
2019/01/18	0	0.00	9	59.89	60.00	-9	5,143	-0.17%
2019/01/17	7	57.93	0	0.00	57.70	7	5,214	0.13%
2019/01/16	3	58.03	3	59.13	58.50	0	5,295	0.00%
2019/01/15	0	0.00	11	57.57	58.00	-11	5,279	-0.21%
2019/01/14	3	55.53	3	55.60	55.70	0	5,131	0.00%
2019/01/11	13	56.32	2	56.40	56.30	11	5,087	0.22%
2019/01/10	10	56.70	4	56.30	56.30	6	5,053	0.12%
2019/01/08	4	57.48	2	57.65	57.50	2	5,007	0.04%
2019/01/07	1	58.50	0	0.00	58.50	1	4,998	0.02%
2019/01/04	4	57.30	1	57.50	57.40	3	5,013	0.06%
2019/01/03	6	59.73	1	59.60	59.60	5	5,023	0.10%
2019/01/02	1	61.30	13	62.08	63.00	-12	5,061	-0.24%
2018/12/28	10	59.60	1	59.30	59.50	9	5,037	0.18%
2018/12/27	3	60.73	0	0.00	60.70	3	5,078	0.06%
2018/12/26	6	60.45	2	60.55	60.30	4	5,124	0.08%
2018/12/25	5	60.66	2	60.85	60.50	3	5,129	0.06%
2018/12/20	0	0.00	1	62.50	62.50	-1	5,219	-0.02%
2018/12/19	1	65.60	0	0.00	64.00	1	5,204	0.02%
2018/12/18	1	63.80	4	63.93	63.70	-3	5,148	-0.06%
2018/12/17	0	0.00	3	62.60	62.60	-3	5,206	-0.06%
2018/12/14	4	60.33	3	62.20	61.00	1	5,237	0.02%
2018/12/13	1	62.20	0	0.00	61.30	1	5,236	0.02%
2018/12/12	0	0.00	9	61.57	61.60	-9	5,281	-0.17%
2018/12/11	0	0.00	3	58.60	58.40	-3	5,306	-0.06%
2018/12/10	3	57.30	0	0.00	57.60	3	5,414	0.06%
2018/12/07	6	58.82	29	58.70	58.10	-23	5,459	-0.42%
2018/12/06	9	60.20	0	0.00	58.10	9	5,453	0.17%
2018/12/03	0	0.00	3	68.30	69.00	-3	5,532	-0.05%
2018/11/30	3	65.00	0	0.00	64.80	3	5,518	0.05%
2018/11/28	0	0.00	3	65.17	64.80	-3	5,469	-0.05%
2018/11/27	1	59.80	2	61.60	61.80	-1	5,388	-0.02%
2018/11/23	1	60.10	1	60.70	60.40	0	5,525	0.00%
2018/11/22	0	0.00	2	62.25	62.10	-2	5,587	-0.04%
2018/11/21	0	0.00	4	60.70	61.40	-4	5,619	-0.07%
2018/11/20	4	59.85	0	0.00	60.30	4	5,657	0.07%
2018/11/19	4	61.20	0	0.00	60.10	4	5,745	0.07%
2018/11/16	1	62.60	1	62.80	62.80	0	5,717	0.00%
2018/11/15	0	0.00	4	61.98	62.30	-4	5,751	-0.07%
2018/11/13	3	58.67	3	60.03	60.40	0	5,754	0.00%
2018/11/09	3	60.10	0	0.00	59.90	3	5,796	0.05%
2018/11/07	4	60.78	14	61.70	62.30	-10	5,774	-0.17%
2018/11/06	4	59.93	5	61.70	62.20	-1	5,779	-0.02%
2018/11/05	1	60.20	4	60.55	61.90	-3	5,828	-0.05%
2018/11/02	29	60.17	33	60.44	60.90	-4	5,955	-0.07%
2018/11/01	29	58.63	33	58.64	59.30	-4	6,096	-0.07%
2018/10/31	46	56.71	56	57.14	57.00	-10	6,033	-0.17%
2018/10/30	19	51.31	21	51.86	52.90	-2	5,892	-0.03%
2018/10/29	1	50.80	4	50.85	51.50	-3	5,897	-0.05%
2018/10/26	4	49.71	9	51.48	49.90	-5	5,844	-0.09%
2018/10/25	10	50.35	4	50.19	49.50	6	5,769	0.10%
2018/10/24	2	53.40	1	54.80	55.00	1	5,665	0.02%
2018/10/23	5	57.60	1	57.50	56.30	4	5,639	0.07%
2018/10/22	5	58.24	4	58.28	58.40	1	5,632	0.02%
2018/10/19	1	59.50	2	59.55	59.70	-1	5,642	-0.02%
2018/10/18	3	57.93	1	57.80	57.20	2	5,681	0.04%
2018/10/17	0	0.00	5	59.94	59.80	-5	5,735	-0.09%
2018/10/16	1	55.70	0	0.00	55.70	1	5,704	0.02%
2018/10/12	5	53.90	6	55.70	57.30	-1	5,717	-0.02%
2018/10/11	2	54.00	0	0.00	54.00	2	5,740	0.03%
2018/10/09	12	59.39	35	58.31	60.00	-23	5,686	-0.40%
2018/10/05	3	63.50	1	62.00	62.80	2	5,535	0.04%
2018/10/04	1	65.50	0	0.00	65.70	1	5,473	0.02%
2018/10/03	2	69.50	2	68.10	68.00	0	5,451	0.00%
2018/09/28	1	68.20	1	68.50	68.00	0	5,512	0.00%
2018/09/27	0	0.00	173	67.69	68.20	-173	5,478	-3.16%	大賣/鉅額交易
2018/09/25	1	68.50	0	0.00	68.80	1	5,523	0.02%
2018/09/21	2	68.20	7	69.14	70.30	-5	5,532	-0.09%
2018/09/20	1	65.50	3	65.40	66.70	-2	5,466	-0.04%
2018/09/19	2	65.05	3	65.43	65.10	-1	5,457	-0.02%
2018/09/18	3	64.23	2	64.25	64.00	1	5,493	0.02%
2018/09/17	1	65.30	0	0.00	66.10	1	5,447	0.02%
2018/09/14	1	66.10	5	65.86	66.10	-4	5,407	-0.07%
2018/09/13	2	62.10	0	0.00	63.30	2	5,329	0.04%
2018/09/12	3	62.27	0	0.00	61.70	3	5,295	0.06%
2018/09/11	3	64.97	1	65.50	64.70	2	5,282	0.04%
2018/09/10	3	65.03	0	0.00	64.70	3	5,271	0.06%
2018/09/07	0	0.00	1	69.30	69.70	-1	5,265	-0.02%
2018/09/06	2	71.20	2	70.00	70.10	0	5,357	0.00%
2018/09/05	3	72.43	0	0.00	72.40	3	5,544	0.05%
2018/09/04	2	73.90	0	0.00	74.00	2	5,571	0.04%
2018/09/03	1	73.40	0	0.00	73.40	1	5,657	0.02%
2018/08/31	1	74.50	2	75.25	74.50	-1	5,622	-0.02%
2018/08/30	5	73.54	2	74.30	73.60	3	5,551	0.05%
2018/08/29	1	76.00	1	77.40	75.50	0	5,472	0.00%
2018/08/27	0	0.00	38	71.15	74.00	-38	5,327	-0.71%
2018/08/24	3	71.60	16	70.83	70.80	-13	5,337	-0.24%
2018/08/21	2	75.85	1	75.30	76.20	1	5,358	0.02%
2018/08/20	2	74.20	0	0.00	73.00	2	5,379	0.04%
2018/08/17	1	75.80	1	75.70	75.10	0	5,358	0.00%
2018/08/16	1	75.00	1	73.80	75.00	0	5,361	0.00%
2018/08/15	52	77.25	0	0.00	74.10	52	5,321	0.98%
2018/08/14	0	0.00	1	77.60	76.70	-1	5,289	-0.02%
2018/08/08	2	77.95	7.7	79.79	83.10	-5.7	4,918	-0.12%
2018/08/07	3	76.67	2	77.15	76.50	1	4,710	0.02%
2018/08/06	2	79.20	2	76.50	75.40	0	4,659	0.00%
2018/08/02	5	76.50	0	0.00	73.70	5	4,537	0.11%
2018/07/27	3	74.80	0	0.00	75.00	3	4,377	0.07%
2018/07/26	2	74.50	0	0.00	76.10	2	4,377	0.05%
2018/07/24	0	0.00	1	72.80	73.70	-1	4,246	-0.02%
2018/07/20	1	71.50	0	0.00	70.50	1	4,128	0.02%
2018/07/19	0	0.00	1	70.90	70.90	-1	4,112	-0.02%
2018/07/18	2	70.15	345	69.84	69.00	-343	4,088	-8.39%	大賣/鉅額交易
2018/07/17	0	0.00	802	69.52	69.10	-802	3,991	-20.10%	大賣/鉅額交易
2018/07/13	0	0.00	1	68.30	68.70	-1	4,022	-0.02%
2018/07/10	1	67.80	1	68.30	68.30	0	3,965	0.00%
2018/07/03	4	67.93	4	68.00	69.00	0	3,887	0.00%
2018/07/02	0	0.00	2	69.15	69.80	-2	3,864	-0.05%
2018/06/29	1	68.60	0	0.00	69.80	1	3,866	0.03%
2018/06/26	1	70.00	0	0.00	70.00	1	4,039	0.02%
2018/06/25	0	0.00	2	69.00	69.00	-2	4,044	-0.05%
2018/06/20	2	64.65	4	65.88	66.70	-2	4,031	-0.05%
2018/06/19	1	66.20	1	66.80	66.00	0	3,962	0.00%
2018/06/15	9	69.20	808	69.54	69.30	-799	3,885	-20.56%	大賣/鉅額交易
2018/06/14	0	0.00	802	70.00	70.00	-802	3,758	-21.34%	大賣/鉅額交易
2018/06/13	5	70.22	6	71.23	70.40	-1	3,608	-0.03%
2018/06/12	1	67.70	0	0.00	67.20	1	3,365	0.03%
2018/06/11	0	0.00	74	71.11	69.70	-74	3,296	-2.24%
2018/06/07	2	67.00	0	0.00	66.80	2	3,177	0.06%
2018/06/05	1	64.20	1	64.50	65.00	0	3,172	0.00%
2018/06/01	2	66.75	0	0.00	65.10	2	3,180	0.06%
2018/05/30	3	65.50	3	65.83	64.50	0	3,035	0.00%
2018/05/29	1	64.20	15	65.75	66.00	-14	3,012	-0.46%
2018/05/28	1	64.40	1	63.70	64.80	0	3,006	0.00%
2018/05/25	0	0.00	1	63.60	63.70	-1	2,996	-0.03%
2018/05/24	0	0.00	1	63.60	63.50	-1	3,001	-0.03%
2018/05/21	5	62.30	5	62.30	62.30	0	2,995	0.00%
2018/05/17	1	61.40	0	0.00	61.40	1	3,105	0.03%
2018/05/15	1	62.50	0	0.00	62.40	1	3,198	0.03%
2018/05/14	0	0.00	6	63.15	63.10	-6	3,228	-0.19%
2018/05/10	1	63.40	0	0.00	63.40	1	3,234	0.03%
2018/05/09	1	61.80	0	0.00	61.80	1	3,239	0.03%
2018/05/04	1	60.00	1	59.60	59.60	0	3,305	0.00%
2018/04/27	0	0.00	2	60.25	60.30	-2	3,345	-0.06%
2018/04/25	0	0.00	1	59.20	60.90	-1	3,416	-0.03%
2018/04/24	5	60.88	0	0.00	60.60	5	3,501	0.14%
2018/04/23	0	0.00	1	62.50	62.90	-1	3,699	-0.03%
2018/04/20	3	62.80	0	0.00	62.80	3	3,776	0.08%
2018/04/18	2	64.10	0	0.00	64.20	2	3,716	0.05%
2018/04/12	1	64.10	0	0.00	64.00	1	3,727	0.03%
2018/04/11	6	63.75	1	63.90	64.00	5	3,777	0.13%
2018/04/10	2	64.35	1	64.50	64.30	1	3,801	0.03%
2018/04/09	1	63.60	3	63.97	63.50	-2	3,787	-0.05%
2018/04/03	3	64.17	2	64.40	64.40	1	3,800	0.03%
2018/04/02	10	65.72	0	0.00	65.10	10	3,775	0.26%
2018/03/31	4	67.10	4	67.95	67.00	0	3,746	0.00%
2018/03/30	4	67.05	211	66.88	66.90	-207	3,619	-5.72%	大賣/鉅額交易
2018/03/23	1	62.00	0	0.00	62.00	1	3,321	0.03%
2018/03/14	2	64.00	0	0.00	63.70	2	3,455	0.06%
2018/03/13	0	0.00	4	64.33	64.30	-4	3,538	-0.11%
2018/03/09	1	64.00	1	63.90	64.00	0	3,665	0.00%
2018/03/07	273	62.47	0	0.00	62.50	273	3,695	7.39%	大買/鉅額交易
2018/03/05	2	61.00	0	0.00	61.00	2	3,814	0.05%
2018/02/27	7	62.20	6	61.00	61.00	1	3,851	0.03%
2018/02/23	0	0.00	2.7	63.23	63.70	-2.7	3,984	-0.07%
2018/02/12	0	0.00	1	64.20	62.90	-1	4,408	-0.02%
2018/02/09	3	63.40	5	63.40	64.10	-2	4,425	-0.05%
2018/02/08	0	0.00	0.1	61.60	61.60	-0.1	4,361	0.00%
2018/02/07	5	61.12	3	61.27	59.70	2	4,347	0.05%
2018/02/05	2	62.80	0	0.00	63.50	2	4,307	0.05%
2018/02/01	1	64.80	0	0.00	64.60	1	4,342	0.02%
2018/01/31	0	0.00	1	66.00	65.80	-1	4,468	-0.02%
2018/01/30	0	0.00	2	64.80	64.80	-2	4,403	-0.05%
2018/01/29	1	64.70	0	0.00	64.40	1	4,390	0.02%
2018/01/26	3	63.00	1	63.00	63.70	2	4,362	0.05%
2018/01/25	1	65.00	0	0.00	64.80	1	4,320	0.02%
2018/01/24	1	65.90	0	0.00	66.00	1	4,275	0.02%
2018/01/23	4	65.60	0	0.00	66.00	4	4,269	0.09%
2018/01/22	2	66.30	0	0.00	67.30	2	4,231	0.05%
2018/01/19	1	68.00	2	68.00	68.10	-1	4,250	-0.02%
2018/01/17	1	67.80	1	68.00	68.00	0	4,085	0.00%
2018/01/08	0	0.00	11.4	64.69	64.90	-11.4	3,715	-0.31%