旺矽 (6223)-玉山券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
412.0
漲跌
▲14.0
漲幅
+3.52%
成交量
4,265張
產業
上櫃半導體類股
651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

旺矽 (6223)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/07	11	405.61	20	411.55	412.00	-9	3,865	-0.23%
2024/05/06	18.3	413.90	41.3	408.89	398.00	-22.9	3,823	-0.60%
2024/05/03	26.2	428.36	14	415.45	406.50	12.2	3,771	0.32%
2024/05/02	17.2	433.25	5.1	434.24	427.50	12.1	3,736	0.32%
2024/04/30	14.1	440.90	20.1	444.95	443.00	-6	3,719	-0.16%
2024/04/29	11.5	424.59	7.1	426.46	431.00	4.4	3,637	0.12%
2024/04/26	14	403.75	11.1	406.85	402.00	2.9	3,591	0.08%
2024/04/25	10.2	388.85	7	383.79	381.00	3.2	3,604	0.09%
2024/04/24	12	400.92	10.2	404.03	402.50	1.8	3,615	0.05%
2024/04/23	6	383.17	7	390.29	386.00	-1	3,577	-0.03%
2024/04/22	338.2	379.28	11.2	371.25	368.50	326.9	3,573	9.15%	大買/鉅額交易
2024/04/19	6.1	389.76	8.3	394.92	397.50	-2.3	3,606	-0.06%
2024/04/18	14.4	403.37	3	402.37	393.50	11.4	3,626	0.31%
2024/04/17	5	402.21	8.1	404.97	414.00	-3.1	3,632	-0.09%
2024/04/16	10.1	377.47	7.8	376.86	376.50	2.2	3,740	0.06%
2024/04/15	29.3	403.45	24.2	400.86	390.50	5.1	3,875	0.13%
2024/04/12	16.9	390.75	19	398.90	408.00	-2	3,809	-0.05%
2024/04/11	11.8	347.76	19.2	355.59	371.00	-7.4	3,735	-0.20%
2024/04/10	13.8	339.71	12.2	343.58	337.50	1.5	3,738	0.04%
2024/04/09	19.1	336.82	4.3	332.98	325.00	14.8	3,756	0.39%
2024/04/08	5.3	324.79	8	318.25	324.00	-2.7	3,908	-0.07%
2024/04/03	34	324.12	1	328.00	324.00	33	3,918	0.84%
2024/04/02	7.1	328.08	5.3	330.29	327.00	1.7	3,928	0.04%
2024/04/01	8	321.50	3.4	321.19	321.00	4.6	3,891	0.12%
2024/03/29	5.2	312.98	5	310.20	312.00	0.2	3,872	0.01%
2024/03/28	2	309.98	7	306.79	304.50	-5	3,889	-0.13%
2024/03/27	1.1	305.95	2.2	311.32	309.00	-1.2	3,883	-0.03%
2024/03/26	6.1	308.79	1	307.00	307.00	5.1	3,882	0.13%
2024/03/25	2	316.50	3	319.00	310.00	-1	3,910	-0.03%
2024/03/22	3.1	313.55	6	312.50	313.00	-2.9	3,915	-0.07%
2024/03/21	1.3	313.84	1.4	315.00	311.00	-0.1	3,914	0.00%
2024/03/20	0.8	318.17	0.1	318.85	317.00	0.7	3,910	0.02%
2024/03/19	2	327.25	1	327.71	324.50	1	3,939	0.02%
2024/03/18	1	324.99	3.9	321.46	327.00	-2.9	3,902	-0.08%
2024/03/15	6	313.25	6	313.00	312.50	0	3,867	0.00%
2024/03/14	6.1	299.23	7.2	301.39	300.50	-1.1	3,825	-0.03%
2024/03/13	11.5	313.37	7	311.50	306.00	4.5	3,812	0.12%
2024/03/12	77.5	323.92	7.4	319.88	320.00	70.1	3,767	1.86%
2024/03/11	23.4	295.71	24.1	298.74	302.00	-0.7	3,706	-0.02%
2024/03/08	7.7	295.92	20.2	296.75	289.00	-12.5	3,654	-0.34%
2024/03/07	1	324.50	4.4	323.95	321.00	-3.3	3,551	-0.09%
2024/03/06	2.8	325.01	2.1	324.50	323.50	0.7	3,530	0.02%
2024/03/05	130.6	328.95	4	327.12	331.50	126.6	3,564	3.55%	大買/鉅額交易
2024/03/04	6.1	332.36	1.6	332.18	333.00	4.5	3,509	0.13%
2024/03/01	6	326.92	3	325.67	326.00	3	3,483	0.09%
2024/02/29	3.2	325.43	5.2	320.95	323.00	-2	3,473	-0.06%
2024/02/27	5.2	325.34	4.2	323.81	322.00	1	3,465	0.03%
2024/02/26	6.7	327.45	6	323.75	320.00	0.7	3,478	0.02%
2024/02/23	12.1	341.55	6	341.51	340.00	6	3,439	0.18%
2024/02/22	12.2	333.16	7.7	336.31	339.50	4.5	3,400	0.13%
2024/02/21	10	308.10	32.2	321.67	327.50	-22.2	3,281	-0.68%
2024/02/20	2.5	295.00	0	0.00	298.00	2.5	3,245	0.08%
2024/02/19	6.4	298.99	4	296.66	296.00	2.4	3,257	0.07%
2024/02/16	6	302.17	9	304.46	305.50	-3	3,264	-0.09%
2024/02/15	8	292.25	12.1	292.05	298.00	-4.1	3,261	-0.13%
2024/02/05	6.2	277.27	3.1	276.99	275.00	3.2	3,275	0.10%
2024/02/02	3.6	280.65	3.2	279.80	278.50	0.4	3,359	0.01%
2024/02/01	2	278.25	3.3	274.89	278.50	-1.3	3,349	-0.04%
2024/01/31	10	277.35	12.1	278.37	276.50	-2.1	3,354	-0.06%
2024/01/30	19.3	268.95	0.8	268.00	269.00	18.5	3,312	0.56%
2024/01/29	0.4	264.50	0.3	265.43	265.50	0.1	3,396	0.00%
2024/01/26	0	0.00	1	261.00	260.50	-1	3,450	-0.03%
2024/01/25	3.3	260.56	2.4	260.29	259.50	0.9	3,461	0.03%
2024/01/24	0.3	266.54	0.1	269.00	263.50	0.2	3,457	0.01%
2024/01/23	3.1	268.77	1.1	267.62	267.00	2	3,452	0.06%
2024/01/22	27.8	273.19	10.1	271.86	272.00	17.7	3,432	0.52%
2024/01/19	22.6	268.39	10.1	267.53	263.50	12.5	3,380	0.37%
2024/01/18	13	257.88	57.4	255.68	255.00	-44.4	3,269	-1.36%
2024/01/17	1.5	261.24	6.1	261.97	261.50	-4.6	3,219	-0.14%
2024/01/16	12	265.75	10	265.80	265.00	2	3,187	0.06%
2024/01/15	15.4	263.69	17.4	265.09	265.00	-2	3,135	-0.06%
2024/01/12	18	253.81	19	253.37	251.50	-1	3,050	-0.03%
2024/01/11	8.1	251.98	14.4	250.38	252.00	-6.3	3,000	-0.21%
2024/01/10	35.2	256.48	21	254.74	257.50	14.2	2,971	0.48%
2024/01/09	75.4	247.57	19.5	248.90	254.00	55.9	2,809	1.99%
2024/01/08	5.1	229.92	4.3	231.29	231.00	0.8	2,649	0.03%
2024/01/05	5.2	226.80	3.1	226.49	225.50	2.2	2,687	0.08%
2024/01/04	47	231.50	40.1	231.24	231.50	6.9	2,738	0.25%
2024/01/03	35.1	239.15	8.4	240.59	239.00	26.7	2,700	0.99%
2024/01/02	49.1	227.07	61.6	231.07	234.00	-12.4	2,616	-0.47%
2023/12/29	15	216.20	14	217.50	217.50	1	2,431	0.04%
2023/12/28	1	216.00	5.2	215.26	216.00	-4.2	2,439	-0.17%
2023/12/27	0	210.50	10	210.50	211.00	-10	2,442	-0.41%
2023/12/26	3.1	206.84	1	209.50	209.50	2.1	2,485	0.08%
2023/12/25	14.2	208.86	1	209.50	207.00	13.2	2,510	0.52%
2023/12/22	0	0.00	0.1	213.00	213.00	-0.1	2,533	0.00%
2023/12/21	2	211.75	2	212.00	212.00	0	2,566	0.00%
2023/12/20	4	217.13	2	218.50	213.50	2	2,573	0.08%
2023/12/19	2.5	214.70	4	214.88	216.00	-1.5	2,551	-0.06%
2023/12/18	24	214.17	22.2	214.77	214.00	1.9	2,599	0.07%
2023/12/15	1	216.00	3.2	218.62	215.50	-2.2	2,650	-0.08%
2023/12/14	10	216.10	12.1	218.24	216.50	-2.1	2,692	-0.08%
2023/12/13	10	210.50	11	211.45	211.00	-1	2,668	-0.04%
2023/12/12	0.1	212.47	1.3	213.40	210.00	-1.2	2,817	-0.04%
2023/12/11	5	209.80	4	211.50	209.50	1	2,895	0.03%
2023/12/08	4	210.37	2.1	213.31	208.50	1.9	2,904	0.07%
2023/12/07	1.7	206.73	4.4	206.50	206.50	-2.8	2,939	-0.09%
2023/12/06	1	209.00	3	209.00	208.50	-2	3,000	-0.07%
2023/12/05	6.2	208.07	3	207.67	207.50	3.2	3,053	0.10%
2023/12/04	3.2	213.19	1	212.10	211.50	2.2	3,095	0.07%
2023/12/01	4	216.88	1	216.50	216.00	3	3,152	0.10%
2023/11/30	2.5	219.02	1	219.00	219.00	1.5	3,267	0.05%
2023/11/29	1	214.51	0	0.00	216.00	1	3,261	0.03%
2023/11/28	2	211.00	4	214.00	215.00	-2	3,291	-0.06%
2023/11/27	1.1	213.10	1	209.98	208.50	0.1	3,303	0.00%
2023/11/24	1.2	215.80	1.1	217.38	214.50	0.2	3,315	0.01%
2023/11/22	1.2	226.30	4	225.63	226.00	-2.9	3,324	-0.09%
2023/11/21	1	222.50	1.2	223.00	223.00	-0.2	3,345	0.00%
2023/11/20	1	222.98	1.3	223.00	223.00	-0.3	3,361	-0.01%
2023/11/17	9.2	227.15	17	227.88	224.50	-7.8	3,381	-0.23%
2023/11/16	4.4	223.39	2.1	224.50	226.00	2.3	3,327	0.07%
2023/11/15	11.1	223.36	5	224.30	223.50	6.1	3,324	0.18%
2023/11/14	32.3	222.80	25	221.90	223.00	7.3	3,341	0.22%
2023/11/13	36.2	226.87	51.5	226.39	226.50	-15.4	3,348	-0.46%
2023/11/10	10.8	217.33	6.2	216.04	218.00	4.6	3,294	0.14%
2023/11/09	4.1	212.02	2.3	214.41	214.00	1.8	3,230	0.06%
2023/11/08	15.1	214.27	21.8	213.50	215.00	-6.8	3,273	-0.21%
2023/11/07	23.5	213.09	30.2	212.96	213.50	-6.8	3,391	-0.20%
2023/11/06	44.6	210.22	43.3	210.91	211.50	1.2	3,438	0.04%
2023/11/03	8.7	202.00	19	202.61	203.00	-10.3	3,443	-0.30%
2023/11/02	2.4	190.74	8.1	194.86	196.50	-5.7	3,396	-0.17%
2023/11/01	15.1	184.46	21	185.88	186.00	-5.9	3,402	-0.17%
2023/10/31	7.1	193.92	1	189.00	189.00	6.1	3,417	0.18%
2023/10/30	2	195.50	5	196.20	196.50	-3	3,498	-0.09%
2023/10/27	0	193.00	0	0.00	192.50	0	3,576	0.00%
2023/10/26	4.2	193.48	0	0.00	192.00	4.2	3,713	0.11%
2023/10/25	3	200.00	6	199.67	198.00	-3	3,874	-0.08%
2023/10/24	4	197.00	9	197.44	198.50	-5	3,931	-0.13%
2023/10/23	20	196.50	32	191.89	193.50	-12	4,031	-0.30%
2023/10/20	24	193.17	24	190.33	193.50	0	4,176	0.00%
2023/10/19	23.3	195.06	173	194.73	194.00	-149.7	4,201	-3.56%	大賣/鉅額交易
2023/10/18	31.3	200.91	41	200.21	201.00	-9.7	4,193	-0.23%
2023/10/17	10	208.35	2	206.25	207.00	8	4,181	0.19%
2023/10/16	9.1	207.11	2	207.25	207.00	7.1	4,288	0.16%
2023/10/13	43.2	215.51	7.4	214.95	214.50	35.8	4,308	0.83%
2023/10/12	4.2	208.36	46	206.88	211.50	-41.8	4,323	-0.97%
2023/10/11	15.2	201.17	4.3	200.47	198.00	10.9	4,416	0.25%
2023/10/06	13	205.69	1	206.00	205.50	12	4,503	0.27%
2023/10/05	3	206.50	1	207.50	206.50	2	4,529	0.04%
2023/10/04	5.1	205.39	0	0.00	205.50	5.1	4,558	0.11%
2023/10/03	17	210.74	4	211.25	209.00	13	4,556	0.29%
2023/10/02	12	210.25	18	212.33	213.00	-6	4,587	-0.13%
2023/09/28	2	204.75	23.1	203.20	205.00	-21.1	4,594	-0.46%
2023/09/27	27.1	204.08	22.1	201.26	205.50	5	4,638	0.11%
2023/09/26	12.2	205.82	8	205.31	204.50	4.2	4,749	0.09%
2023/09/25	10	211.00	7	211.64	211.00	3	4,841	0.06%
2023/09/22	2	208.00	5	208.80	212.00	-3	4,854	-0.06%
2023/09/21	74	207.44	196.3	207.61	207.00	-122.3	4,855	-2.52%	大賣/鉅額交易
2023/09/20	31	215.42	30.3	217.80	212.50	0.7	4,812	0.01%
2023/09/19	28	216.38	8	218.00	216.00	20	4,785	0.42%
2023/09/18	1.4	213.52	16.9	212.76	212.50	-15.5	4,750	-0.33%
2023/09/15	25.3	218.62	14.1	219.65	217.50	11.2	4,789	0.23%
2023/09/14	36.6	214.87	17.1	216.32	219.00	19.6	4,687	0.42%
2023/09/13	0	0.00	1	209.50	208.50	-1	4,626	-0.02%
2023/09/12	5	210.60	20	210.13	210.00	-15	4,745	-0.32%
2023/09/11	35.2	205.52	22	207.64	205.00	13.2	4,753	0.28%
2023/09/08	44.6	209.79	7.4	211.04	214.00	37.2	4,732	0.79%
2023/09/07	6	212.42	9	212.50	213.50	-3	4,749	-0.06%
2023/09/06	9	209.39	10.2	208.97	208.50	-1.2	4,754	-0.03%
2023/09/05	11.2	205.86	35.1	206.14	210.00	-23.9	4,819	-0.49%
2023/09/04	1	197.50	20	195.50	199.50	-19	4,793	-0.40%
2023/09/01	18	194.33	0	0.00	191.50	18	4,882	0.37%
2023/08/31	70	196.24	8.2	197.04	197.00	61.8	4,881	1.27%
2023/08/30	7	194.57	12.3	194.93	194.50	-5.3	4,947	-0.11%
2023/08/29	24.8	189.55	22	190.00	191.00	2.8	4,943	0.06%
2023/08/28	62.3	195.99	55.2	195.64	192.00	7.1	4,945	0.14%
2023/08/25	6	194.67	12.1	193.10	191.00	-6.1	4,953	-0.12%
2023/08/24	36	193.17	36	195.18	193.00	0	5,016	0.00%
2023/08/23	5.2	191.01	0	0.00	191.00	5.2	5,105	0.10%
2023/08/22	4.1	195.11	3	197.83	193.00	1.1	5,308	0.02%
2023/08/21	13.1	195.63	2	197.00	196.00	11.1	5,429	0.20%
2023/08/18	27.3	200.05	4	199.75	197.00	23.3	5,480	0.43%
2023/08/17	7.2	199.37	8.3	201.20	202.00	-1.1	5,579	-0.02%
2023/08/16	11.1	195.31	4.1	192.37	198.50	7	5,784	0.12%
2023/08/15	3.2	194.56	13	195.27	192.00	-9.8	5,884	-0.17%
2023/08/14	14.7	190.44	2	191.00	189.50	12.7	5,911	0.22%
2023/08/11	14.1	197.67	22.1	198.33	196.50	-8	5,957	-0.13%
2023/08/10	14.1	186.23	10	187.00	187.00	4.1	5,894	0.07%
2023/08/09	18.1	198.47	36.3	199.12	197.50	-18.1	5,826	-0.31%
2023/08/08	21.3	190.10	0.5	190.37	191.00	20.7	5,773	0.36%
2023/08/07	2	189.52	10.5	193.33	194.00	-8.5	5,764	-0.15%
2023/08/04	14.9	191.45	1	190.50	190.50	13.9	5,737	0.24%
2023/08/02	9	195.56	21.1	189.01	187.50	-12.1	5,750	-0.21%
2023/08/01	24.2	202.32	23	203.35	203.00	1.2	5,673	0.02%
2023/07/31	6.2	217.87	12	211.46	205.00	-5.8	5,619	-0.10%
2023/07/28	68	206.96	61	207.52	212.00	7	5,473	0.13%
2023/07/27	3	199.83	23	201.07	202.00	-20	5,305	-0.38%
2023/07/26	33	199.29	2	199.75	198.50	31	5,255	0.59%
2023/07/25	28	196.84	65	196.35	198.00	-37	5,153	-0.72%
2023/07/24	16	188.13	3	186.67	186.50	13	5,008	0.26%
2023/07/21	9	187.17	10	186.60	187.50	-1	4,981	-0.02%
2023/07/20	1	185.50	2.1	186.06	185.50	-1.1	4,973	-0.02%
2023/07/19	16	188.69	11.1	188.50	187.00	4.9	4,947	0.10%
2023/07/18	17	181.76	20.1	182.92	182.50	-3.1	4,886	-0.06%
2023/07/17	26.1	187.41	5.5	185.77	183.00	20.6	4,872	0.42%
2023/07/14	22	180.75	29.3	183.63	186.50	-7.3	4,816	-0.15%
2023/07/13	3	176.00	55	178.06	178.00	-52	4,702	-1.11%
2023/07/12	25.3	176.44	7	176.93	175.00	18.3	4,646	0.39%
2023/07/11	3	176.83	0.1	178.00	177.00	2.9	4,729	0.06%
2023/07/10	11.1	175.09	1	174.00	173.50	10.1	4,758	0.21%
2023/07/07	14	175.39	11.3	177.54	174.50	2.7	4,912	0.06%
2023/07/06	14	176.79	12.2	177.62	176.50	1.8	4,912	0.04%
2023/07/05	18	179.56	7	179.14	179.50	11	4,885	0.23%
2023/07/04	36.1	177.44	26	179.10	181.50	10.1	4,836	0.21%
2023/07/03	16.9	183.24	10.1	182.87	186.00	6.8	4,712	0.14%
2023/06/30	1	172.06	21	173.38	173.50	-20	4,621	-0.43%
2023/06/29	0	0.00	1.2	170.58	171.00	-1.2	4,621	-0.03%
2023/06/28	4	168.25	3.1	168.83	167.50	1	4,644	0.02%
2023/06/27	15	171.33	3.1	169.55	169.50	11.9	4,723	0.25%
2023/06/26	13	173.12	6	172.67	172.50	7	4,762	0.15%
2023/06/21	11	175.18	23.2	175.61	175.50	-12.2	4,897	-0.25%
2023/06/20	15	167.87	20	169.08	173.00	-5	5,389	-0.09%
2023/06/19	12.1	168.42	12	169.29	170.50	0.1	5,648	0.00%
2023/06/16	29.1	173.86	16	173.47	169.50	13.1	5,760	0.23%
2023/06/15	2.1	173.46	5	174.40	172.50	-2.9	5,629	-0.05%
2023/06/14	20	171.78	17	172.88	171.00	3	5,576	0.05%
2023/06/13	9.1	173.34	19.1	172.19	171.50	-10	5,539	-0.18%
2023/06/12	13.1	168.93	3	170.67	169.00	10.1	5,470	0.18%
2023/06/09	12	168.08	96	168.24	169.50	-84	5,411	-1.55%
2023/06/08	24	170.48	19.2	170.81	170.00	4.8	5,290	0.09%
2023/06/07	15.5	172.59	24.1	172.75	177.00	-8.6	5,236	-0.16%
2023/06/06	15.1	164.97	13	164.46	165.00	2.1	5,157	0.04%
2023/06/05	7	168.50	38.4	168.16	168.00	-31.4	5,138	-0.61%
2023/06/02	19.1	163.81	4	163.50	164.00	15.1	5,058	0.30%
2023/06/01	19	162.61	6.2	163.56	163.50	12.8	5,050	0.25%
2023/05/31	28	165.23	8.1	163.27	163.00	20	5,042	0.40%
2023/05/30	5.5	164.64	14	166.00	167.00	-8.5	4,973	-0.17%
2023/05/29	17.1	164.30	8.4	163.04	162.50	8.7	4,880	0.18%
2023/05/26	99	165.64	29.1	162.10	163.00	69.9	4,792	1.46%
2023/05/25	13.2	157.84	14.2	158.67	159.50	-1	4,585	-0.02%
2023/05/24	4	155.13	12.1	155.29	155.50	-8.1	4,474	-0.18%
2023/05/23	6.7	152.22	15.2	152.59	154.50	-8.5	4,413	-0.19%
2023/05/22	26	151.37	26	151.21	147.00	0	4,268	0.00%
2023/05/19	15	145.70	32.1	146.50	147.00	-17.1	3,996	-0.43%
2023/05/18	19	141.39	19	142.63	142.00	0	3,851	0.00%
2023/05/17	26	142.15	8	141.13	141.00	18	3,785	0.48%
2023/05/16	4	139.13	12.1	141.00	142.00	-8.1	3,684	-0.22%
2023/05/15	4	135.13	5	135.80	134.50	-1	3,589	-0.03%
2023/05/12	4	136.38	5	135.80	136.00	-1	3,609	-0.03%
2023/05/11	2	133.50	26	133.40	133.50	-24	3,594	-0.67%
2023/05/10	5	134.50	5	134.90	134.50	0	3,688	0.00%
2023/05/09	12	136.92	4	135.13	136.00	8	3,739	0.21%
2023/05/08	10.2	136.03	8	134.94	134.50	2.2	3,751	0.06%
2023/05/05	2	133.75	3.1	132.54	134.50	-1.1	3,757	-0.03%
2023/05/04	0	130.00	1	130.50	130.50	-1	3,765	-0.03%
2023/05/02	1	130.48	0	0.00	131.50	1	3,830	0.03%
2023/04/28	2	128.50	3	128.50	128.50	-1	3,866	-0.03%
2023/04/27	4	125.88	8	125.69	126.50	-4	3,862	-0.10%
2023/04/25	3	124.67	3	126.00	124.00	0	3,835	0.00%
2023/04/24	2	129.50	1	129.50	129.50	1	3,798	0.03%
2023/04/21	4.1	129.38	8.1	132.66	128.50	-4	3,808	-0.10%
2023/04/20	5.1	138.75	5	138.10	135.00	0.1	3,883	0.00%
2023/04/19	9	137.94	18	139.61	138.00	-9	3,863	-0.23%
2023/04/18	30	139.57	12.1	138.79	138.00	18	3,838	0.47%
2023/04/17	10	142.10	8.1	141.03	142.50	1.9	3,803	0.05%
2023/04/14	20	140.85	14	141.86	140.00	6	3,739	0.16%
2023/04/13	15	139.23	2	136.50	136.50	13	3,639	0.36%
2023/04/12	42	140.40	33.1	142.09	141.50	8.9	3,592	0.25%
2023/04/11	3	136.17	3	136.00	135.50	0	3,426	0.00%
2023/04/10	4.1	134.12	1.3	133.89	133.00	2.8	3,410	0.08%
2023/04/07	2	134.25	2	134.75	134.50	0	3,429	0.00%
2023/04/06	2	132.00	0	0.00	132.00	2	3,418	0.06%
2023/03/31	3.1	135.00	2	135.00	135.00	1.1	3,427	0.03%
2023/03/30	0	0.00	0.1	138.00	137.00	-0.1	3,412	0.00%
2023/03/29	1.1	138.23	1	136.00	134.50	0.1	3,425	0.00%
2023/03/28	5.1	135.99	2.3	136.37	136.00	2.8	3,412	0.08%
2023/03/27	5.3	142.71	2.1	142.76	143.00	3.2	3,333	0.10%
2023/03/24	8	142.63	13.1	143.87	146.00	-5.1	3,268	-0.16%
2023/03/23	34	146.56	36.6	146.27	144.00	-2.6	3,118	-0.08%
2023/03/22	18.3	137.63	44.1	141.00	143.00	-25.8	2,602	-0.99%
2023/03/21	3.1	126.25	36.3	126.50	130.00	-33.2	2,330	-1.42%
2023/03/17	0	0.00	1	118.00	118.00	-1	2,358	-0.04%
2023/03/16	3.1	117.68	0	119.00	117.50	3.1	2,409	0.13%
2023/03/15	0	121.50	57.1	120.90	119.00	-57.1	2,473	-2.31%
2023/03/14	0.1	119.25	0	0.00	119.50	0.1	2,520	0.00%
2023/03/13	1.1	119.97	0.1	118.50	121.00	1	2,563	0.04%
2023/03/10	6.1	120.43	1.1	121.38	120.00	5	2,660	0.19%
2023/03/09	0	127.00	0	128.50	124.00	0	2,908	0.00%
2023/03/08	1.1	125.39	3.1	125.48	126.50	-2	3,030	-0.07%
2023/03/07	0	0.00	0	124.50	124.50	0	3,050	0.00%
2023/03/06	0	0.00	0.1	122.50	122.50	-0.1	3,104	0.00%
2023/03/03	16.1	121.48	92	121.75	121.00	-75.9	3,226	-2.35%
2023/03/02	0.1	123.71	1.1	122.55	122.50	-1	3,233	-0.03%
2023/03/01	1.1	125.32	3.5	124.86	125.00	-2.4	3,266	-0.07%
2023/02/24	6	125.08	4	125.25	123.50	2	3,335	0.06%
2023/02/23	3.2	123.27	5.3	123.95	125.50	-2.1	3,438	-0.06%
2023/02/22	3.6	121.76	0	0.00	120.50	3.6	3,456	0.10%
2023/02/21	6	125.00	6.2	124.58	125.00	-0.2	3,537	0.00%
2023/02/20	1	122.00	0.1	123.50	123.50	0.9	3,672	0.03%
2023/02/17	0	0.00	1	121.50	121.50	-1	3,684	-0.03%
2023/02/16	1	122.00	2.2	121.73	122.50	-1.2	3,709	-0.03%
2023/02/15	3	119.17	2	121.50	119.50	1	3,742	0.03%
2023/02/14	1	123.00	2	123.00	121.00	-1	3,751	-0.03%
2023/02/13	0	120.50	0	0.00	120.50	0	3,767	0.00%
2023/02/10	3	120.84	6	121.25	120.50	-3	3,816	-0.08%
2023/02/09	2	125.00	1	125.00	124.50	1	3,799	0.03%
2023/02/08	70	126.94	10.1	126.86	126.00	59.9	3,780	1.58%
2023/02/07	0.1	122.64	3	120.83	123.00	-2.9	3,673	-0.08%
2023/02/06	15.1	117.07	14	121.00	118.50	1.1	3,613	0.03%
2023/02/03	3	124.50	2	125.50	124.50	1	3,545	0.03%
2023/02/02	5	124.90	1.3	126.45	124.50	3.7	3,525	0.10%
2023/02/01	3	124.67	2	125.00	124.50	1	3,484	0.03%
2023/01/31	2	123.75	1.2	124.21	124.00	0.8	3,459	0.02%
2023/01/30	1	121.00	18	119.20	120.50	-17	3,408	-0.50%
2023/01/17	0	115.67	1	116.50	116.50	-1	3,355	-0.03%
2023/01/16	0	114.00	0	0.00	113.00	0	3,344	0.00%
2023/01/13	0	114.50	1	114.50	114.00	-1	3,335	-0.03%
2023/01/12	0	0.00	4	113.50	113.50	-4	3,322	-0.12%
2023/01/11	3.1	115.48	0	0.00	114.00	3.1	3,316	0.09%
2023/01/10	65	116.93	3.1	118.07	116.50	62	3,292	1.88%
2023/01/09	10	118.25	6	117.92	117.50	4	3,162	0.13%
2023/01/06	0	0.00	1	117.50	118.50	-1	3,148	-0.03%
2023/01/05	26	117.75	1	119.00	117.50	25	3,147	0.79%
2023/01/04	2	118.25	2	118.00	118.00	0	3,118	0.00%
2023/01/03	84	117.93	3.1	115.08	118.00	80.9	3,101	2.61%
2022/12/30	9	114.50	5	112.70	112.50	4	3,066	0.13%
2022/12/29	3	115.00	4.3	114.85	115.00	-1.3	3,042	-0.04%
2022/12/28	11	115.82	13	116.15	115.00	-2	3,029	-0.07%
2022/12/27	6	118.08	6	118.50	119.00	0	2,989	0.00%
2022/12/26	1	113.97	1	114.00	114.00	0	2,941	0.00%
2022/12/23	2.1	113.38	4	110.50	111.50	-1.9	2,924	-0.07%
2022/12/22	2	116.00	1	115.50	115.50	1	2,884	0.03%
2022/12/21	2	115.50	2	115.50	113.00	0	2,874	0.00%
2022/12/20	2	116.50	0.2	114.07	113.00	1.8	2,840	0.06%
2022/12/19	45	119.08	2	118.75	118.00	43	2,819	1.52%
2022/12/16	0	0.00	2	117.00	117.00	-2	2,798	-0.07%
2022/12/15	0.1	118.00	1	119.00	118.50	-0.9	2,786	-0.03%
2022/12/14	4.1	118.39	6	118.75	118.50	-1.9	2,771	-0.07%
2022/12/13	3	116.83	4	116.88	117.00	-1	2,713	-0.04%
2022/12/12	3	117.67	5	117.60	118.00	-2	2,675	-0.07%
2022/12/09	13.1	121.23	0	0.00	116.50	13.1	2,615	0.50%
2022/12/08	6	127.00	6	129.08	129.00	0	2,511	0.00%
2022/12/07	9	126.67	9.1	124.62	125.50	-0.1	2,460	0.00%
2022/12/06	18	131.14	9	131.00	130.00	9	2,392	0.37%
2022/12/05	7	129.21	11	129.77	130.50	-4	2,338	-0.17%
2022/12/02	6	128.75	16	128.75	129.50	-10	2,288	-0.44%
2022/12/01	32	125.97	37	126.18	126.50	-5	2,176	-0.23%
2022/11/30	6	116.08	13.1	116.10	119.50	-7.1	1,891	-0.37%
2022/11/29	7.1	108.63	5	108.70	109.50	2	1,721	0.12%
2022/11/28	8	112.12	7.1	111.65	111.00	0.9	1,690	0.05%
2022/11/25	66	114.05	13.1	113.03	112.50	52.9	1,628	3.25%
2022/11/23	0.1	107.50	2.1	108.02	109.00	-2	1,491	-0.13%
2022/11/22	2	108.75	8.3	108.31	108.50	-6.3	1,453	-0.44%
2022/11/21	243	108.39	26.3	108.12	107.50	216.8	1,380	15.71%	大買/鉅額交易
2022/11/18	10.1	105.84	4	103.50	103.00	6.1	1,243	0.49%
2022/11/17	13.3	104.25	14.1	104.67	105.00	-0.8	1,191	-0.07%
2022/11/16	20.1	100.85	33.6	101.59	102.50	-13.6	1,066	-1.27%
2022/11/15	2	95.65	3	95.27	95.00	-1	911	-0.11%
2022/11/14	3	94.40	4	94.58	94.40	-1	899	-0.11%
2022/11/11	8	96.07	1	94.00	93.50	7	880	0.80%
2022/11/10	1	92.10	2	93.55	94.00	-1	853	-0.12%
2022/11/09	1	93.70	3	94.43	93.80	-2	840	-0.24%
2022/11/08	5	94.06	4.1	94.14	93.50	1	823	0.12%
2022/11/07	1	90.20	1.1	91.17	90.90	-0.1	783	-0.01%
2022/11/04	2	88.20	4.2	88.95	89.90	-2.2	820	-0.27%
2022/11/03	1	87.80	2	86.35	87.60	-1	804	-0.12%
2022/11/02	10.2	86.65	10	86.45	86.40	0.2	805	0.02%
2022/11/01	5	85.60	5	86.65	86.50	0	814	0.00%
2022/10/28	1.1	82.14	1	81.30	81.30	0.1	812	0.02%
2022/10/27	0	0.00	1	82.80	83.40	-1	826	-0.12%
2022/10/25	1	80.20	0	0.00	80.20	1	833	0.12%
2022/10/20	1	80.60	0	0.00	81.00	1	854	0.12%
2022/10/19	0	83.00	1	81.70	81.70	-1	863	-0.11%
2022/10/18	0	82.40	0	0.00	82.00	0	868	0.00%
2022/10/14	1	80.01	0	0.00	81.60	1	895	0.11%
2022/10/13	1	78.00	1	77.60	77.60	0	907	0.00%
2022/10/12	1	80.30	2	80.45	81.20	-1	905	-0.11%
2022/10/11	0	0.00	2	81.75	81.70	-2	921	-0.22%
2022/10/07	0	0.00	1	85.69	85.70	-1	939	-0.11%
2022/10/06	0	0.00	1	85.70	85.30	-1	954	-0.10%
2022/10/05	2	86.65	2	86.20	85.40	0	973	0.00%
2022/10/04	1	84.99	0	0.00	85.20	1	977	0.10%
2022/10/03	1.3	83.98	0	0.00	83.40	1.3	977	0.13%
2022/09/30	0.1	79.40	0	81.90	82.70	0	996	0.00%
2022/09/29	0	0.00	5	81.70	80.90	-5	1,000	-0.50%
2022/09/28	6.1	80.93	2	82.15	80.00	4.1	1,007	0.41%
2022/09/27	0.1	82.84	0	0.00	85.30	0.1	1,006	0.01%
2022/09/26	5.1	86.14	0	0.00	84.20	5.1	1,014	0.50%
2022/09/23	3	90.61	2	90.10	90.00	1	1,035	0.10%
2022/09/22	1.1	90.59	2	92.00	92.20	-0.9	1,049	-0.08%
2022/09/20	0.1	92.50	0	0.00	93.00	0.1	1,064	0.01%
2022/09/19	0.1	92.70	0	0.00	91.80	0.1	1,078	0.00%
2022/09/16	0	94.50	0.1	94.10	93.10	-0.1	1,088	-0.01%
2022/09/15	1	94.60	27	94.50	93.40	-26	1,117	-2.33%
2022/09/13	4.1	93.52	2	92.80	93.00	2.1	1,153	0.18%
2022/09/08	0	0.00	1	89.80	89.80	-1	1,196	-0.08%
2022/09/07	1.1	88.82	0	0.00	88.50	1.1	1,205	0.09%
2022/09/06	0	0.00	3	89.50	89.10	-3	1,211	-0.25%
2022/09/05	3	92.13	1	91.90	91.10	2	1,231	0.16%
2022/09/02	1	95.00	1	96.60	94.50	0	1,231	0.00%
2022/09/01	3	95.90	1	96.30	95.80	2	1,249	0.16%
2022/08/31	5	96.94	6.1	97.36	97.30	-1.1	1,269	-0.08%
2022/08/30	15	93.57	14	94.21	93.30	1	1,293	0.08%
2022/08/29	1	93.12	0	0.00	93.30	1	1,287	0.08%
2022/08/26	5	97.08	6	97.35	96.60	-1	1,292	-0.08%
2022/08/25	4	95.63	0	0.00	95.60	4	1,296	0.31%
2022/08/24	0	0.00	1	94.80	94.80	-1	1,313	-0.08%
2022/08/22	0	0.00	1	96.23	96.20	-1	1,346	-0.08%
2022/08/19	10	98.39	8.5	99.13	97.90	1.5	1,381	0.11%
2022/08/18	1	94.30	1	95.93	97.00	0	1,401	0.00%
2022/08/17	2	95.47	1	95.80	95.50	1	1,405	0.07%
2022/08/16	1	97.01	0.4	97.12	97.30	0.7	1,397	0.05%
2022/08/15	0	0.00	1	97.32	98.00	-1	1,402	-0.07%
2022/08/12	0	0.00	3	96.80	96.30	-3	1,397	-0.21%
2022/08/11	9	97.31	4.5	96.29	94.30	4.5	1,399	0.32%
2022/08/09	1	92.60	1	93.31	93.10	0	1,400	0.00%
2022/08/08	0	0.00	2	92.81	93.60	-2	1,449	-0.14%
2022/08/04	1	87.70	2.3	89.41	90.20	-1.3	1,694	-0.08%
2022/08/03	3	89.80	3	88.07	87.90	0	1,692	0.00%
2022/08/02	2	90.10	2	90.85	91.50	0	1,688	0.00%
2022/08/01	1	90.80	6	91.93	92.00	-5	1,695	-0.29%
2022/07/29	0	0.00	2	91.95	91.50	-2	1,707	-0.12%
2022/07/28	1	90.60	2	91.20	90.60	-1	1,718	-0.06%
2022/07/27	0	0.00	1	89.90	90.30	-1	1,716	-0.06%
2022/07/26	2	89.10	0	0.00	88.80	2	1,710	0.12%
2022/07/25	0	0.00	1	91.50	90.80	-1	1,700	-0.06%
2022/07/22	4	89.98	12	90.26	90.80	-8	1,691	-0.47%
2022/07/21	2	89.00	7	88.66	89.00	-5	1,681	-0.30%
2022/07/20	0	86.90	5	87.56	87.00	-5	1,667	-0.30%
2022/07/19	0	0.00	3	84.47	84.60	-3	1,652	-0.18%
2022/07/18	2	83.10	4	83.38	83.70	-2	1,649	-0.12%
2022/07/15	3	80.73	7.1	81.11	81.90	-4.1	1,632	-0.25%
2022/07/14	2	77.90	4	77.85	78.50	-2	1,615	-0.12%
2022/07/13	5	78.72	6	79.42	79.60	-1	1,603	-0.06%
2022/07/12	2.1	77.83	5	78.06	77.30	-2.9	1,586	-0.18%
2022/07/11	1.2	80.72	2	81.20	80.80	-0.8	1,593	-0.05%
2022/07/08	1	81.30	10.1	81.99	82.20	-9.1	1,600	-0.57%
2022/07/07	9.2	76.74	7.1	78.46	79.00	2.1	1,579	0.13%
2022/07/06	12.1	77.85	2.2	77.69	77.00	9.9	1,571	0.63%
2022/07/05	5	77.76	6.1	79.52	80.60	-1.1	1,572	-0.07%
2022/07/04	22.3	78.24	0	0.00	77.50	22.3	1,577	1.41%
2022/07/01	11.1	80.86	3.8	79.98	78.90	7.2	1,562	0.46%
2022/06/30	3.1	85.87	0	0.00	85.10	3.1	1,522	0.20%
2022/06/29	1	89.00	3	88.50	89.10	-2	1,503	-0.13%
2022/06/28	2	89.70	0	0.00	90.50	2	1,501	0.13%
2022/06/27	2	91.80	0	0.00	91.90	2	1,496	0.13%
2022/06/24	1.1	88.98	0	0.00	88.20	1.1	1,486	0.07%
2022/06/23	1	88.00	516	87.22	87.00	-515	1,477	-34.87%	大賣/鉅額交易
2022/06/22	12	89.93	0	0.00	88.90	12	1,445	0.83%
2022/06/21	3	93.60	1	94.30	94.30	2	1,402	0.14%
2022/06/20	1.6	94.61	14	95.46	92.80	-12.4	1,391	-0.89%
2022/06/17	1	99.80	3	100.17	99.90	-2	1,357	-0.15%
2022/06/16	5	103.90	15	102.77	100.50	-10	1,334	-0.75%
2022/06/15	7	104.00	6	103.75	103.50	1	1,324	0.08%
2022/06/14	2.1	100.97	1	102.50	105.00	1.1	1,320	0.09%
2022/06/13	1	99.60	7	99.30	100.00	-6	1,289	-0.47%
2022/06/10	9.1	102.73	3	102.00	102.00	6.1	1,275	0.47%
2022/06/09	12	106.17	4	106.13	106.00	8	1,243	0.64%
2022/06/08	13.1	107.84	3	107.50	107.50	10.1	1,217	0.83%
2022/06/07	2	104.00	3	105.33	105.00	-1	1,176	-0.09%
2022/06/02	5	104.80	4	103.50	103.00	1	1,184	0.08%
2022/06/01	3	105.50	274.4	105.23	105.00	-271.4	1,185	-22.89%	大賣/鉅額交易
2022/05/31	8	105.44	14.1	105.32	105.50	-6.1	1,165	-0.52%
2022/05/30	20	104.88	21	104.43	106.00	-1	1,153	-0.09%
2022/05/27	14.5	104.07	31	104.18	104.00	-16.5	1,130	-1.46%
2022/05/26	46	102.95	24	102.92	103.00	22	1,096	2.01%
2022/05/25	3	101.33	4.1	100.70	100.50	-1.1	1,065	-0.10%
2022/05/24	1	99.60	3	98.90	98.20	-2	1,066	-0.19%
2022/05/23	3	101.33	2.1	100.26	100.50	0.9	1,057	0.09%
2022/05/20	2	101.00	3	101.33	101.00	-1	1,053	-0.09%
2022/05/19	2	101.25	0	0.00	101.50	2	1,042	0.19%
2022/05/18	32	100.83	78.1	100.50	100.50	-46.1	1,026	-4.49%
2022/05/17	3	97.30	2	97.80	98.10	1	1,001	0.10%
2022/05/16	12	99.85	8	100.01	97.60	4	975	0.41%
2022/05/13	22	101.04	17.2	101.15	101.50	4.8	923	0.52%
2022/05/12	11.1	100.07	32.7	100.62	99.90	-21.6	783	-2.76%
2022/05/10	4	91.75	7	91.83	93.30	-3	676	-0.44%
2022/05/09	13	90.79	6.1	90.92	90.10	6.9	673	1.03%
2022/05/06	7.1	93.25	35	93.71	93.70	-27.9	664	-4.20%
2022/05/05	47.3	93.71	25.9	94.51	94.90	21.4	653	3.28%
2022/05/04	1	89.32	0	0.00	89.40	1	644	0.16%
2022/05/03	0.1	90.22	0	0.00	89.90	0.1	656	0.02%
2022/04/29	0	91.50	0.1	92.00	90.20	-0.1	680	-0.01%
2022/04/28	2	90.00	0	0.00	89.50	2	706	0.28%
2022/04/27	2.3	86.83	4	87.80	87.50	-1.7	766	-0.22%
2022/04/26	4	90.25	3.1	91.02	89.90	0.9	814	0.11%
2022/04/25	7.2	90.11	1.4	90.52	90.10	5.8	892	0.65%
2022/04/22	4.1	93.63	5	94.02	93.60	-0.9	1,073	-0.08%
2022/04/21	1	96.20	0.2	96.19	96.20	0.8	1,274	0.07%
2022/04/20	1	95.49	2.2	95.63	95.70	-1.1	1,407	-0.08%
2022/04/19	0.1	93.70	1.1	93.17	94.20	-1.1	1,435	-0.07%
2022/04/18	0.2	91.70	1	92.00	91.80	-0.9	1,492	-0.06%
2022/04/15	5.1	91.39	2.1	91.21	91.10	3.1	1,529	0.20%
2022/04/14	4.1	94.28	0	95.73	94.10	4	1,545	0.26%
2022/04/13	10	96.00	0	0.00	96.50	10	1,550	0.65%
2022/04/12	0.1	95.47	29	94.99	95.20	-28.9	1,576	-1.83%
2022/04/11	3.1	96.20	0	0.00	95.60	3.1	1,633	0.19%
2022/04/08	6.3	98.79	1	99.50	98.30	5.3	1,629	0.32%
2022/04/07	1	100.50	0	0.00	99.00	1	1,628	0.06%
2022/04/01	1	102.00	0.2	103.13	102.00	0.9	1,645	0.05%
2022/03/31	2	102.51	1.1	101.60	102.00	1	1,677	0.06%
2022/03/29	0	0.00	1	104.50	103.50	-1	1,695	-0.06%
2022/03/28	2	101.50	1	102.00	102.50	1	1,729	0.06%
2022/03/25	2	105.25	4	104.25	104.00	-2	1,742	-0.11%
2022/03/24	0.1	103.51	0	0.00	105.00	0.1	1,749	0.00%
2022/03/23	1	106.00	0.4	105.29	104.00	0.7	1,786	0.04%
2022/03/22	1.2	104.04	4	104.25	105.00	-2.9	1,831	-0.16%
2022/03/21	0	104.16	2	104.00	103.00	-2	1,834	-0.11%
2022/03/18	0	0.00	1	103.00	104.00	-1	1,846	-0.06%
2022/03/17	0	0.00	3	100.83	102.50	-3	1,847	-0.16%
2022/03/16	3	97.97	1	99.60	97.90	2	1,847	0.11%
2022/03/15	5.1	98.25	1	99.30	97.70	4.1	1,871	0.22%
2022/03/11	2	101.25	1	103.00	101.00	1	1,898	0.05%
2022/03/10	0.1	102.00	6	102.00	102.00	-5.9	1,901	-0.31%
2022/03/09	2.1	98.27	5	98.78	98.50	-2.9	1,910	-0.15%
2022/03/08	12	98.62	6.1	98.74	96.80	5.9	1,923	0.31%
2022/03/07	10.3	102.13	2	101.25	101.00	8.3	1,918	0.43%
2022/03/04	2	106.25	2	106.75	106.00	0	1,923	0.00%
2022/03/03	1	108.00	2	108.25	107.50	-1	1,946	-0.05%
2022/03/02	1.1	106.51	4	106.25	107.00	-2.9	1,978	-0.15%
2022/02/25	2	105.75	1.1	107.00	106.00	1	2,010	0.05%
2022/02/24	2	105.53	3	106.17	105.50	-1	2,027	-0.05%
2022/02/23	2	108.00	3	108.83	109.00	-1	2,034	-0.05%
2022/02/22	2.2	108.23	3	107.67	107.50	-0.8	2,065	-0.04%
2022/02/21	4	109.63	4.4	109.66	109.50	-0.4	2,114	-0.02%
2022/02/18	1	110.50	1	109.50	110.00	0	2,142	0.00%
2022/02/17	0.1	110.50	0	0.00	109.00	0.1	2,164	0.00%
2022/02/16	1	110.53	1	110.00	111.00	0	2,217	0.00%
2022/02/15	3	111.33	0	0.00	109.50	3	2,252	0.13%
2022/02/14	2.1	111.27	1	111.50	110.50	1.1	2,272	0.05%
2022/02/11	2	113.25	5	114.20	114.00	-3	2,278	-0.13%
2022/02/10	2.2	111.75	0	0.00	112.00	2.2	2,287	0.09%
2022/02/09	4	112.00	24	112.29	113.00	-20	2,312	-0.86%
2022/02/08	0	0.00	7	110.64	111.00	-7	2,389	-0.29%
2022/01/26	8	106.44	0.2	107.50	106.50	7.8	2,500	0.31%
2022/01/25	3	108.50	9.2	106.75	106.50	-6.2	2,581	-0.24%
2022/01/24	2.1	107.06	0	0.00	110.00	2.1	2,691	0.08%
2022/01/21	1	111.00	0	0.00	110.50	1	2,778	0.04%
2022/01/20	26.1	111.62	14	112.14	112.00	12.1	2,876	0.42%
2022/01/19	24.1	115.58	24.3	115.69	115.00	-0.2	2,869	-0.01%
2022/01/18	27.1	119.96	28	120.34	119.00	-1	2,989	-0.03%
2022/01/17	35.1	122.74	31.1	122.32	121.50	4.1	2,950	0.14%
2022/01/14	30.2	120.39	28	120.11	118.50	2.1	2,820	0.07%
2022/01/13	31.1	118.50	32.1	119.48	119.50	-1	2,709	-0.04%
2022/01/12	3	116.33	9	116.89	115.00	-6	2,744	-0.22%
2022/01/11	11	117.86	6.1	117.17	114.50	4.9	2,802	0.18%
2022/01/10	13	115.23	3.2	115.93	116.50	9.8	2,759	0.35%
2022/01/07	3.3	109.72	1	113.00	111.00	2.3	2,746	0.08%
2022/01/06	12.1	113.18	1.5	114.67	113.00	10.6	2,743	0.38%
2022/01/05	1.1	116.93	0	0.00	115.50	1.1	2,757	0.04%
2022/01/04	34.1	120.41	32.1	118.27	118.50	2	2,782	0.07%
2022/01/03	0	116.50	0	0.00	116.50	0	2,759	0.00%
2021/12/30	0	0.00	2	116.75	116.50	-2	2,793	-0.07%
2021/12/29	0	0.00	2	115.00	115.50	-2	2,807	-0.07%
2021/12/28	1	118.00	1	117.50	115.50	0	2,874	0.00%
2021/12/27	0.2	117.50	5	117.00	116.50	-4.9	2,980	-0.16%
2021/12/24	2	115.00	5	115.40	115.00	-3	2,989	-0.10%
2021/12/23	22	116.68	4.1	116.52	116.00	17.9	3,089	0.58%
2021/12/22	30	117.17	24.2	117.47	117.00	5.8	3,118	0.18%
2021/12/21	4.1	115.88	2.1	116.48	114.50	2	3,111	0.06%
2021/12/20	11	114.45	0	0.00	114.50	11	3,123	0.35%
2021/12/17	9	115.50	34	115.78	115.50	-25	3,173	-0.79%
2021/12/16	83	114.64	31.4	115.40	115.00	51.6	3,226	1.60%
2021/12/15	1	111.48	1	111.00	111.50	0	3,269	0.00%
2021/12/14	1.1	109.49	2	108.50	108.00	-0.9	3,479	-0.03%
2021/12/13	2	111.50	0	0.00	111.00	2	3,592	0.06%
2021/12/10	1.1	110.98	5	111.20	111.00	-3.9	3,699	-0.11%
2021/12/09	2	111.51	1	111.50	111.00	1	3,790	0.03%
2021/12/08	5	113.50	2	113.50	114.50	3	3,794	0.08%
2021/12/07	3	110.33	2	112.50	110.50	1	3,811	0.03%
2021/12/06	1	111.50	0	0.00	112.00	1	3,861	0.03%
2021/12/03	1	113.50	3.1	113.33	113.00	-2.1	3,931	-0.05%
2021/12/02	2.1	109.53	0	0.00	109.00	2.1	3,986	0.05%
2021/12/01	3.1	109.35	0	0.00	112.00	3.1	4,045	0.08%
2021/11/30	5	113.70	1	111.50	111.00	4	4,118	0.10%
2021/11/29	0	110.90	4.2	110.67	111.50	-4.2	4,267	-0.10%
2021/11/26	3.1	110.55	4	110.50	110.50	-0.9	4,364	-0.02%
2021/11/25	3	114.70	0	0.00	115.00	3	4,481	0.07%
2021/11/24	1.3	116.06	200	115.79	116.00	-198.7	4,646	-4.28%	大賣/鉅額交易
2021/11/23	3.1	117.50	1	119.50	116.50	2.1	4,773	0.04%
2021/11/22	1	119.47	3.1	119.84	119.50	-2	5,098	-0.04%
2021/11/19	5.1	118.39	3.1	118.95	117.50	2	5,223	0.04%
2021/11/18	4.1	118.88	11	121.50	118.50	-6.9	5,434	-0.13%
2021/11/17	3	122.14	3.3	121.30	121.00	-0.3	5,565	0.00%
2021/11/16	4.1	121.26	1	122.50	120.00	3.1	6,052	0.05%
2021/11/15	2	122.25	6.1	121.52	123.50	-4.1	6,597	-0.06%
2021/11/12	5.1	117.12	0.1	118.50	115.00	5	6,774	0.07%
2021/11/11	1	121.01	14.5	120.12	119.00	-13.5	6,835	-0.20%
2021/11/10	1	121.52	5.6	122.32	122.50	-4.6	6,912	-0.07%
2021/11/09	4	121.88	10	123.00	121.00	-6	7,044	-0.09%
2021/11/08	2.1	122.49	4.2	121.07	121.50	-2.1	7,156	-0.03%
2021/11/05	17.6	126.49	15	127.27	125.00	2.6	7,227	0.04%
2021/11/04	5.1	124.69	14	126.04	127.50	-8.9	7,276	-0.12%
2021/11/03	5.3	123.14	8	123.88	124.00	-2.7	7,331	-0.04%
2021/11/02	14.1	125.49	13	124.04	121.00	1.1	7,415	0.01%
2021/11/01	13.1	129.00	19	129.00	128.50	-6	7,473	-0.08%
2021/10/29	17	128.12	20	128.18	128.00	-3	7,451	-0.04%
2021/10/28	23	125.87	32.1	126.56	127.00	-9.1	7,657	-0.12%
2021/10/27	6.1	121.99	3	122.67	123.50	3.1	8,018	0.04%
2021/10/26	18	124.33	22.1	124.10	121.50	-4.1	8,164	-0.05%
2021/10/25	3	116.51	5.1	116.68	119.50	-2.1	8,196	-0.03%
2021/10/22	11	119.23	9	118.39	119.00	2	8,280	0.02%
2021/10/21	20	121.78	15.1	121.14	120.00	5	8,378	0.06%
2021/10/20	33	123.53	15.1	125.05	125.00	17.9	8,616	0.21%
2021/10/19	3	115.00	10.3	117.18	118.50	-7.2	8,556	-0.08%
2021/10/18	6.1	115.15	4	114.13	113.00	2.1	8,553	0.02%
2021/10/15	0	0.00	4	115.74	115.00	-4	8,634	-0.05%
2021/10/14	8	112.88	6	112.17	112.00	2	8,716	0.02%
2021/10/13	9	112.39	8.1	109.83	109.50	0.9	8,810	0.01%
2021/10/12	5.2	114.46	0	0.00	114.00	5.2	8,903	0.06%
2021/10/08	3	116.83	5.2	116.11	118.00	-2.2	8,975	-0.02%
2021/10/07	1	113.00	9.1	115.12	116.00	-8.1	9,154	-0.09%
2021/10/06	1.3	110.35	4.1	109.66	108.50	-2.8	9,458	-0.03%
2021/10/05	9.1	105.85	168.1	107.63	110.50	-159	9,615	-1.65%	大賣/鉅額交易
2021/10/04	35.2	107.13	34	108.13	106.50	1.2	9,607	0.01%
2021/10/01	2	118.25	1	118.00	117.00	1	9,629	0.01%
2021/09/30	20	122.15	16	121.78	121.00	4	9,826	0.04%
2021/09/29	18.1	116.75	5	117.20	116.00	13.1	9,791	0.13%
2021/09/28	4	119.50	5	119.40	119.50	-1	9,830	-0.01%
2021/09/27	7	121.43	12	122.25	122.00	-5	9,839	-0.05%
2021/09/24	6	123.08	17	122.88	124.00	-11	9,883	-0.11%
2021/09/23	16	121.41	9	120.50	119.50	7	9,870	0.07%
2021/09/22	25	122.36	16	122.19	121.50	9	9,829	0.09%
2021/09/17	25.1	120.54	30.2	120.70	122.00	-5.1	9,792	-0.05%
2021/09/16	11.5	117.88	5	116.90	116.00	6.5	9,647	0.07%
2021/09/15	17.3	119.18	555	119.70	121.00	-537.7	9,633	-5.58%	大賣/鉅額交易
2021/09/14	5.4	125.27	10	125.15	125.00	-4.6	9,625	-0.05%
2021/09/13	4.1	130.37	0	0.00	129.00	4.1	9,595	0.04%
2021/09/10	4	132.00	5	131.20	133.50	-1	9,675	-0.01%
2021/09/09	8	131.19	8	133.06	131.50	0	9,770	0.00%
2021/09/08	25.4	131.28	126	133.23	130.50	-100.6	9,784	-1.03%	大賣/
2021/09/07	25.6	134.76	16	134.63	136.00	9.6	9,817	0.10%
2021/09/06	37.2	141.66	26	140.81	139.00	11.2	10,054	0.11%
2021/09/03	7.2	145.80	4	146.13	143.50	3.2	10,156	0.03%
2021/09/02	29.1	150.03	30	149.08	144.50	-1	10,227	-0.01%
2021/09/01	21.1	146.11	7	147.79	150.00	14.1	10,176	0.14%
2021/08/31	32.1	150.03	37	150.99	148.50	-4.9	10,064	-0.05%
2021/08/30	40.1	149.31	52.1	149.40	152.50	-12	9,948	-0.12%
2021/08/27	22	145.50	25	145.22	145.00	-3	9,773	-0.03%
2021/08/26	146.5	146.05	94.3	145.87	146.50	52.2	9,650	0.54%	大買/
2021/08/25	51.3	155.68	60.1	154.98	155.00	-8.9	9,336	-0.10%
2021/08/24	37.1	163.60	28.1	164.71	160.00	9	9,217	0.10%
2021/08/23	51	159.31	42.2	158.80	160.00	8.8	8,997	0.10%
2021/08/20	147.1	159.32	121.6	160.20	157.50	25.5	8,834	0.29%	大買/大賣/
2021/08/19	359.1	157.61	176.3	157.38	154.00	182.8	8,367	2.18%	大買/大賣/鉅額交易
2021/08/18	16.1	141.33	32.1	142.75	146.00	-16	7,821	-0.20%
2021/08/17	30.1	135.98	8	134.31	133.00	22.1	7,628	0.29%
2021/08/16	11.1	134.70	4	135.75	136.50	7.1	7,558	0.09%
2021/08/13	19.2	145.50	11	142.73	139.00	8.2	7,469	0.11%
2021/08/12	32	144.08	29.2	145.47	144.50	2.8	7,343	0.04%
2021/08/11	17.1	140.24	21	138.19	137.50	-3.9	7,247	-0.05%
2021/08/10	18.1	142.94	324.3	142.69	146.50	-306.2	7,180	-4.26%	大賣/鉅額交易
2021/08/09	20.2	150.61	36.3	147.60	145.50	-16.1	7,099	-0.23%
2021/08/06	55	156.18	50.6	155.05	153.00	4.4	7,026	0.06%
2021/08/05	26.1	166.46	28.2	165.45	160.50	-2.1	6,942	-0.03%
2021/08/04	32.2	164.93	14.3	165.47	165.50	17.9	6,896	0.26%
2021/08/03	38.7	168.22	33.3	167.50	168.00	5.5	6,888	0.08%
2021/08/02	89.6	166.13	116	166.06	169.00	-26.4	6,612	-0.40%	大賣/
2021/07/30	97.1	155.50	40.7	154.28	155.50	56.4	6,183	0.91%
2021/07/29	28.1	151.59	34.7	151.31	151.00	-6.6	6,024	-0.11%
2021/07/28	32.2	139.02	36	141.72	142.50	-3.8	5,871	-0.06%
2021/07/27	34	150.25	29.3	151.79	146.00	4.7	5,843	0.08%
2021/07/26	32.2	152.56	37.3	155.99	156.50	-5	5,752	-0.09%
2021/07/23	4.2	146.67	12.1	145.79	146.00	-7.9	5,509	-0.14%
2021/07/22	23	143.13	8	143.31	144.00	15	5,459	0.27%
2021/07/21	18.3	141.57	8	142.19	142.00	10.3	5,497	0.19%
2021/07/20	5.3	138.51	5	139.91	138.00	0.3	5,480	0.01%
2021/07/19	15	142.43	4.3	143.35	142.50	10.7	5,504	0.19%
2021/07/16	45.5	151.49	17	150.38	148.00	28.5	5,634	0.51%
2021/07/15	18	150.89	53	149.61	149.00	-35	5,743	-0.61%
2021/07/14	51	146.31	17.1	146.33	153.00	33.9	5,836	0.58%
2021/07/13	43.3	145.40	85.2	146.42	145.00	-41.9	5,708	-0.73%
2021/07/12	18	136.28	26	137.90	139.00	-8	5,417	-0.15%
2021/07/09	31	132.18	22.3	131.35	131.00	8.7	5,365	0.16%
2021/07/08	39.3	134.23	41	136.90	134.00	-1.7	5,441	-0.03%
2021/07/07	21	137.47	32.4	139.90	140.00	-11.4	5,481	-0.21%
2021/07/06	16	132.75	8	132.38	133.00	8	5,522	0.14%
2021/07/05	4	132.88	17.2	132.37	133.00	-13.2	5,913	-0.22%
2021/07/02	3	128.50	3.5	128.14	128.50	-0.5	6,265	-0.01%
2021/07/01	13.1	128.18	4	127.00	125.50	9.1	6,354	0.14%
2021/06/30	1	128.50	16	130.03	132.00	-15	6,325	-0.24%
2021/06/29	15	132.07	5	129.60	129.00	10	6,404	0.16%
2021/06/28	13	129.96	5	131.00	133.00	8	6,434	0.12%
2021/06/25	20	135.15	8	135.38	132.50	12	6,556	0.18%
2021/06/24	4	134.25	29	135.72	136.00	-25	6,503	-0.38%
2021/06/23	7	131.86	9	133.00	134.50	-2	6,406	-0.03%
2021/06/22	3	127.50	0	0.00	127.50	3	6,324	0.05%
2021/06/21	10.1	130.84	7.2	131.34	128.00	2.9	6,272	0.05%
2021/06/18	33.1	136.42	22	137.39	137.00	11.1	6,206	0.18%
2021/06/17	16	133.66	26	133.17	135.00	-10	6,095	-0.16%
2021/06/16	22.1	133.30	14	132.04	132.50	8.1	6,034	0.13%
2021/06/15	478	135.30	450.1	132.85	132.50	27.9	5,943	0.47%	大買/大賣/
2021/06/11	12	123.29	22.5	123.83	125.00	-10.4	5,677	-0.18%
2021/06/10	28.3	119.13	14	118.43	118.00	14.3	5,530	0.26%
2021/06/09	0	0.00	12	119.79	121.50	-12	5,412	-0.22%
2021/06/08	5.1	109.00	2	109.25	110.50	3.1	5,312	0.06%
2021/06/07	9	106.33	178.5	106.28	110.50	-169.5	5,325	-3.18%	大賣/鉅額交易
2021/06/04	1	110.00	0	0.00	108.50	1	5,314	0.02%
2021/06/03	2	110.50	4	110.63	111.50	-2	5,324	-0.04%
2021/06/02	2	111.25	4	112.38	111.00	-2	5,325	-0.04%
2021/06/01	4	113.50	4	113.63	113.00	0	5,309	0.00%
2021/05/28	1	109.00	9	109.72	109.50	-8	5,383	-0.15%
2021/05/27	6	109.75	5	109.70	107.50	1	5,387	0.02%
2021/05/26	2	107.00	17	106.38	108.00	-15	5,366	-0.28%
2021/05/25	10	107.10	4	107.50	107.50	6	5,382	0.11%
2021/05/24	8	101.13	1	101.50	104.50	7	5,393	0.13%
2021/05/21	2	99.40	2	99.30	99.70	0	5,413	0.00%
2021/05/20	12	98.75	8.5	99.89	96.70	3.5	5,480	0.06%
2021/05/19	4.8	98.95	3	99.30	98.90	1.8	5,517	0.03%
2021/05/18	2.2	93.41	7.1	94.62	96.80	-4.9	5,515	-0.09%
2021/05/17	9	90.84	10	90.10	88.00	-1	5,549	-0.02%
2021/05/14	14	100.96	5	99.68	97.20	9	5,515	0.16%
2021/05/13	13	99.19	5	98.06	99.00	8	5,493	0.15%
2021/05/12	18	104.52	18	104.17	99.90	0	5,461	0.00%
2021/05/11	15	112.30	6	113.00	109.00	9	5,391	0.17%
2021/05/10	7	121.00	2	120.50	119.00	5	5,343	0.09%
2021/05/07	5	121.10	14.1	121.38	125.00	-9.1	5,364	-0.17%
2021/05/06	9	115.17	4	117.13	114.00	5	5,377	0.09%
2021/05/05	8.2	118.58	3	119.50	114.50	5.2	5,394	0.10%
2021/05/04	11.1	118.79	14	121.36	121.00	-2.9	5,542	-0.05%
2021/05/03	3.1	131.00	3	129.67	126.50	0.1	5,564	0.00%
2021/04/29	4.1	134.98	1	135.00	136.50	3.1	5,807	0.05%
2021/04/28	6	138.00	5	139.00	138.50	1	5,874	0.02%
2021/04/27	7	138.86	6.1	139.92	137.50	1	6,178	0.02%
2021/04/26	6	136.83	8	137.88	137.00	-2	6,454	-0.03%
2021/04/23	10	134.10	7.2	134.60	138.50	2.8	6,454	0.04%
2021/04/22	32	140.58	46	140.66	131.50	-14	6,439	-0.22%
2021/04/21	26.2	141.39	44.1	140.41	140.00	-17.9	6,306	-0.28%
2021/04/20	37	134.97	32.2	136.44	137.00	4.8	6,202	0.08%
2021/04/19	3	129.50	11	129.90	130.50	-8	6,241	-0.13%
2021/04/16	9.2	128.16	5.4	128.92	125.50	3.9	6,432	0.06%
2021/04/15	8	127.38	20.1	126.89	127.00	-12.1	6,455	-0.19%
2021/04/14	14.4	122.40	22.2	117.67	121.50	-7.8	6,342	-0.12%
2021/04/13	28.1	131.41	23	130.85	127.00	5.1	6,256	0.08%
2021/04/12	39.2	137.05	115.8	136.78	128.00	-76.6	6,102	-1.26%	大賣/
2021/04/09	105.5	147.15	165.8	146.60	142.00	-60.3	5,857	-1.03%	大買/大賣/
2021/04/08	63.4	135.06	114	135.42	140.00	-50.6	5,478	-0.92%	大賣/
2021/04/07	23	125.13	15	125.53	127.50	8	5,050	0.16%
2021/04/06	15	120.50	11	121.27	120.00	4	4,938	0.08%
2021/04/01	72	124.83	34.2	121.93	121.50	37.8	4,915	0.77%
2021/03/31	12.1	122.58	33.1	123.07	124.00	-21	4,804	-0.44%
2021/03/30	44	122.89	69	122.57	122.00	-25	4,744	-0.53%
2021/03/29	2	117.50	1	117.00	117.00	1	4,583	0.02%
2021/03/26	0	0.00	2	116.50	117.00	-2	4,595	-0.04%
2021/03/25	4	116.38	0	0.00	116.00	4	4,594	0.09%
2021/03/24	5	117.50	0	0.00	117.00	5	4,581	0.11%
2021/03/23	10	119.25	14	119.32	117.50	-4	4,577	-0.09%
2021/03/22	19	118.61	16	118.34	117.00	3	4,558	0.07%
2021/03/19	1	118.00	13	117.46	118.00	-12	4,561	-0.26%
2021/03/18	5	117.80	8	117.75	118.00	-3	4,562	-0.07%
2021/03/17	13	119.00	4	119.13	117.50	9	4,591	0.20%
2021/03/16	13	116.77	5.5	117.23	116.50	7.5	4,607	0.16%
2021/03/15	4	116.63	6	116.75	118.00	-2	4,628	-0.04%
2021/03/12	2	114.00	1	114.00	114.50	1	4,679	0.02%
2021/03/11	3	113.00	6.1	113.18	113.50	-3.1	4,734	-0.07%
2021/03/10	13	111.73	1	113.50	112.00	12	4,763	0.25%
2021/03/09	5	108.00	5.4	108.06	109.50	-0.4	4,802	-0.01%
2021/03/08	6.1	109.36	2	111.00	109.00	4.1	4,840	0.08%
2021/03/05	14	111.71	0	0.00	111.50	14	4,888	0.29%
2021/03/04	5	111.20	7	112.50	111.00	-2	4,938	-0.04%
2021/03/03	15	111.73	2	112.00	112.00	13	4,940	0.26%
2021/03/02	6	117.58	2	120.25	114.50	4	4,915	0.08%
2021/02/26	4	118.63	3	118.67	118.00	1	4,977	0.02%
2021/02/25	7	119.79	5	120.10	121.50	2	5,067	0.04%
2021/02/24	36	119.99	8	120.38	119.00	28	5,158	0.54%
2021/02/23	19	121.82	18	123.08	123.00	1	5,285	0.02%
2021/02/22	50.3	120.83	40	122.59	123.00	10.3	5,316	0.19%
2021/02/19	4.2	118.14	9	118.72	120.00	-4.8	5,338	-0.09%
2021/02/18	7	114.86	6	115.33	117.00	1	5,602	0.02%
2021/02/17	71	114.07	64.7	114.64	114.50	6.3	5,912	0.11%
2021/02/05	2	107.00	20	106.50	107.50	-18	5,970	-0.30%
2021/02/04	10	106.25	7	106.64	106.50	3	6,105	0.05%
2021/02/03	2	107.00	6	106.42	107.00	-4	6,234	-0.06%
2021/02/02	2	109.00	1.3	109.12	109.50	0.7	6,334	0.01%
2021/02/01	14	106.46	7	107.21	106.00	7	6,524	0.11%
2021/01/29	14	110.50	9.1	111.76	108.00	4.9	6,785	0.07%
2021/01/28	8.3	113.23	23.6	113.07	112.00	-15.3	6,863	-0.22%
2021/01/27	16	118.31	9	118.89	117.00	7	6,812	0.10%
2021/01/26	24.2	122.22	25	122.48	118.50	-0.8	6,774	-0.01%
2021/01/25	23	130.43	14	129.29	129.50	9	6,587	0.14%
2021/01/22	29	130.66	21.1	129.98	130.00	7.9	6,491	0.12%
2021/01/21	34	125.84	41	124.44	124.00	-7	6,220	-0.11%
2021/01/20	84	127.80	62.6	125.58	124.00	21.4	6,102	0.35%
2021/01/19	55.8	124.12	85.1	125.39	128.00	-29.2	5,762	-0.51%
2021/01/18	65.2	115.04	58	118.05	118.50	7.2	5,397	0.13%
2021/01/15	36.1	116.46	12	116.46	114.00	24.1	5,394	0.45%
2021/01/14	30	123.52	20	122.85	120.50	10	5,309	0.19%
2021/01/13	26.1	119.73	5	120.70	121.50	21.1	5,213	0.40%
2021/01/12	28.2	120.26	26.1	121.54	117.00	2.1	5,098	0.04%
2021/01/11	16	118.72	32	119.33	123.00	-16	4,869	-0.33%
2021/01/08	10	112.05	20	110.80	112.00	-10	4,619	-0.22%
2021/01/07	2	105.75	6	106.17	106.50	-4	4,556	-0.09%
2021/01/06	29	108.93	126	108.30	106.00	-97	4,565	-2.12%	大賣/
2021/01/05	3	109.17	125	109.14	108.50	-122	4,531	-2.69%	大賣/鉅額交易
2021/01/04	12	112.04	19	110.63	111.50	-7	4,543	-0.15%
2020/12/31	8	114.06	8	113.25	112.50	0	4,531	0.00%
2020/12/29	0	0.00	90	108.10	108.00	-90	4,502	-2.00%
2020/12/28	12	106.83	3	107.17	109.50	9	4,506	0.20%
2020/12/25	3	108.33	2	107.50	108.00	1	4,507	0.02%
2020/12/24	1	110.50	23	109.30	108.50	-22	4,519	-0.49%
2020/12/22	4.4	108.66	3	109.17	106.00	1.4	4,616	0.03%
2020/12/21	6	105.17	4	106.00	105.50	2	4,628	0.04%
2020/12/18	3	107.00	2	107.50	106.50	1	4,640	0.02%
2020/12/17	4	109.00	0	0.00	108.50	4	4,670	0.09%
2020/12/16	1	110.00	2	109.75	110.00	-1	4,710	-0.02%
2020/12/15	6	106.83	3	106.33	106.00	3	4,729	0.06%
2020/12/14	6	109.08	3	110.17	109.50	3	4,777	0.06%
2020/12/11	9	110.28	13	108.62	110.50	-4	4,891	-0.08%
2020/12/10	9	112.56	1.2	111.83	112.00	7.8	4,894	0.16%
2020/12/09	7	117.43	6	116.58	117.50	1	4,901	0.02%
2020/12/08	4	115.13	8	116.75	117.50	-4	4,895	-0.08%
2020/12/07	8	111.31	19	111.55	110.00	-11	4,842	-0.23%
2020/12/04	5	116.10	16	115.91	114.50	-11	4,847	-0.23%
2020/12/03	8	119.19	41	119.68	118.00	-33	4,921	-0.67%
2020/12/02	2	118.25	6	118.92	120.00	-4	4,935	-0.08%
2020/12/01	9	115.17	15	116.07	117.50	-6	4,993	-0.12%
2020/11/30	17	117.53	127	116.79	115.50	-110	4,970	-2.21%	大賣/鉅額交易
2020/11/27	9	118.83	12	118.88	119.00	-3	4,961	-0.06%
2020/11/26	14	117.57	13	118.35	117.00	1	4,964	0.02%
2020/11/25	44	120.30	13	117.77	117.00	31	4,950	0.63%
2020/11/24	22	117.45	17	117.62	119.00	5	4,927	0.10%
2020/11/23	28	120.89	34	120.04	120.50	-6	4,900	-0.12%
2020/11/20	30.2	121.98	36	122.76	123.50	-5.8	4,846	-0.12%
2020/11/19	31	120.16	36.2	119.53	118.00	-5.2	4,746	-0.11%
2020/11/18	27.1	121.91	25	121.34	121.50	2.1	4,776	0.04%
2020/11/17	154	124.67	72	123.81	121.50	82	4,817	1.70%	大買/
2020/11/16	25.1	120.51	52	121.18	124.50	-26.9	4,669	-0.58%
2020/11/13	35	112.74	23	111.78	115.50	12	4,448	0.27%
2020/11/12	33.1	112.38	15	111.47	111.00	18.1	4,613	0.39%
2020/11/11	41	111.39	20	111.60	113.00	21	4,541	0.46%
2020/11/10	18	109.00	35	108.86	107.00	-17	4,454	-0.38%
2020/11/09	35	113.53	37	112.85	113.00	-2	4,409	-0.05%
2020/11/06	46.1	104.35	57	105.52	107.00	-10.9	4,336	-0.25%
2020/11/05	49	98.85	17	98.69	101.00	32	4,137	0.77%
2020/11/04	8	92.13	3	92.47	92.20	5	4,153	0.12%
2020/11/03	5	91.30	2	91.50	92.30	3	4,350	0.07%
2020/11/02	0	0.00	2	87.70	89.10	-2	4,427	-0.05%
2020/10/30	1	90.20	2	90.10	88.10	-1	4,514	-0.02%
2020/10/29	6	88.47	12	87.84	90.50	-6	4,616	-0.13%
2020/10/28	7	91.81	2	90.50	90.00	5	4,731	0.11%
2020/10/27	3	92.60	4	92.80	92.60	-1	4,822	-0.02%
2020/10/26	6	94.88	11	94.82	93.80	-5	5,022	-0.10%
2020/10/23	8	98.68	9	98.58	97.20	-1	5,396	-0.02%
2020/10/22	17	94.21	3	95.70	96.80	14	5,608	0.25%
2020/10/21	1	95.40	2	96.10	95.50	-1	6,018	-0.02%
2020/10/20	2	95.95	1	97.30	94.80	1	6,462	0.02%
2020/10/19	0	0.00	5	95.68	96.60	-5	6,495	-0.08%
2020/10/16	4	96.10	0	0.00	95.00	4	6,502	0.06%
2020/10/15	2	98.85	0	0.00	99.50	2	6,509	0.03%
2020/10/14	5	100.60	1	100.00	100.50	4	6,522	0.06%
2020/10/13	1	98.70	7	98.03	98.70	-6	6,515	-0.09%
2020/10/12	4	98.65	9	98.86	97.80	-5	6,527	-0.08%
2020/10/08	1	101.50	0	0.00	101.50	1	6,505	0.02%
2020/10/07	1	101.00	2	101.00	101.50	-1	6,507	-0.02%
2020/10/06	11	102.95	0	0.00	103.00	11	6,508	0.17%
2020/10/05	5	102.20	13	101.50	101.00	-8	6,513	-0.12%
2020/09/30	1	100.00	4	102.00	103.00	-3	6,646	-0.05%
2020/09/28	5	98.88	12	98.00	99.60	-7	6,685	-0.10%
2020/09/25	7	97.61	22	97.38	96.00	-15	6,807	-0.22%
2020/09/24	14	101.29	61	100.55	101.00	-47	7,063	-0.67%
2020/09/23	3	104.67	15	103.87	104.00	-12	7,298	-0.16%
2020/09/22	3	106.00	20	104.83	105.00	-17	7,599	-0.22%
2020/09/21	8	107.69	28	106.93	105.00	-20	7,760	-0.26%
2020/09/18	23	111.65	21	111.29	111.50	2	7,750	0.03%
2020/09/17	11	113.00	20	111.73	110.50	-9	7,828	-0.11%
2020/09/16	18	112.00	21	112.76	112.50	-3	7,804	-0.04%
2020/09/15	6	108.75	2	110.50	108.00	4	7,700	0.05%
2020/09/14	29	108.71	7	109.07	110.00	22	7,689	0.29%
2020/09/11	2	106.00	45	105.38	106.00	-43	7,639	-0.56%
2020/09/10	6	108.42	0	0.00	104.50	6	7,606	0.08%
2020/09/09	43	103.14	36	106.65	108.50	7	7,609	0.09%
2020/09/08	9	107.39	11	108.32	106.00	-2	7,578	-0.03%
2020/09/07	5	105.40	20.3	106.51	103.00	-15.3	7,492	-0.20%
2020/09/04	26	108.33	123	110.07	108.50	-97	7,472	-1.30%	大賣/
2020/09/03	42	117.36	2	115.75	114.50	40	7,406	0.54%
2020/09/02	10	116.70	16	116.41	115.50	-6	7,399	-0.08%
2020/09/01	15	116.00	2	116.25	116.00	13	7,370	0.18%
2020/08/31	4	114.00	0	0.00	113.00	4	7,342	0.05%
2020/08/28	24	113.92	17	113.44	116.00	7	7,379	0.09%
2020/08/27	21	115.19	55	114.05	113.50	-34	7,374	-0.46%
2020/08/26	53	119.71	8	118.38	118.00	45	7,434	0.61%
2020/08/25	6	117.83	5	116.30	117.50	1	7,555	0.01%
2020/08/24	43	116.90	3	115.83	115.50	40	7,492	0.53%
2020/08/21	6	112.83	8	112.63	116.00	-2	7,404	-0.03%
2020/08/20	20	109.65	23	110.04	105.50	-3	7,291	-0.04%
2020/08/19	5	116.60	46	119.22	116.00	-41	7,141	-0.57%
2020/08/18	36	118.44	16	118.84	122.00	20	7,055	0.28%
2020/08/17	15.1	128.10	84	128.32	127.00	-68.9	6,806	-1.01%
2020/08/14	8	131.25	15	132.23	133.00	-7	6,785	-0.10%
2020/08/13	161	132.43	7	130.36	130.00	154	6,799	2.26%	大買/鉅額交易
2020/08/12	49	128.37	48	124.23	131.00	1	6,749	0.01%
2020/08/11	21	129.02	303	130.42	127.00	-282	6,637	-4.25%	大賣/鉅額交易
2020/08/10	28	130.29	28	131.66	130.00	0	6,680	0.00%
2020/08/07	47.2	137.26	14	136.64	131.50	33.2	6,637	0.50%
2020/08/06	9	144.78	31	146.55	146.00	-22	6,596	-0.33%
2020/08/05	9	148.33	77	148.49	149.00	-68	6,536	-1.04%
2020/08/04	46	146.60	6	148.00	145.00	40	6,507	0.61%
2020/08/03	31	153.82	14	153.07	149.00	17	6,400	0.27%
2020/07/31	25	150.38	22	148.09	150.50	3	6,271	0.05%
2020/07/30	41.5	150.08	24	149.63	150.00	17.5	6,200	0.28%
2020/07/29	77	150.00	63	146.95	153.00	14	6,062	0.23%
2020/07/28	226.2	148.69	59	151.27	139.50	167.2	5,667	2.95%	大買/鉅額交易
2020/07/27	118.3	157.75	115	157.27	154.50	3.3	5,405	0.06%	大買/大賣/
2020/07/24	27	157.22	25	157.60	159.50	2	4,974	0.04%
2020/07/23	0	0.00	2	141.50	145.00	-2	4,511	-0.04%
2020/07/22	0	0.00	3	136.17	136.50	-3	4,475	-0.07%
2020/07/21	1	132.50	11	132.27	135.00	-10	4,446	-0.22%
2020/07/20	10	122.00	1	121.00	125.00	9	4,420	0.20%
2020/07/17	2	122.25	0	0.00	122.00	2	4,403	0.05%
2020/07/16	1	122.00	0	0.00	123.00	1	4,414	0.02%
2020/07/15	2	130.00	0	0.00	129.00	2	4,403	0.05%
2020/07/14	0	0.00	2	135.00	132.00	-2	4,442	-0.05%
2020/07/13	0	0.00	1	137.50	140.00	-1	4,452	-0.02%
2020/07/10	0	0.00	7	135.57	136.00	-7	4,446	-0.16%
2020/07/09	5	141.10	34	140.26	141.50	-29	4,416	-0.66%
2020/07/08	2	129.00	8	129.00	129.00	-6	4,276	-0.14%
2020/07/07	3	115.67	17	115.50	117.50	-14	4,259	-0.33%
2020/07/06	55	115.65	30	116.35	117.50	25	4,226	0.59%
2020/07/03	77	116.08	60	115.09	113.50	17	4,118	0.41%
2020/07/02	144	109.63	45	108.38	111.00	99	3,810	2.60%	大買/
2020/07/01	18	97.35	45	98.94	101.00	-27	3,548	-0.76%
2020/06/30	40	93.15	26	90.56	92.00	14	3,226	0.43%
2020/06/29	3	86.27	3	85.83	86.20	0	3,039	0.00%
2020/06/24	13	86.53	17	86.46	86.60	-4	3,018	-0.13%
2020/06/23	7	83.53	2	83.65	84.10	5	2,929	0.17%
2020/06/22	0	0.00	4	83.13	82.20	-4	2,921	-0.14%
2020/06/19	10	82.24	5	82.72	81.50	5	2,916	0.17%
2020/06/18	2	80.35	0	0.00	80.30	2	2,896	0.07%
2020/06/17	4	81.23	2	81.60	80.80	2	2,889	0.07%
2020/06/16	13	81.16	7	82.01	81.70	6	2,902	0.21%
2020/06/15	7	79.74	7	78.37	78.90	0	2,883	0.00%
2020/06/12	4	76.75	7	76.63	77.00	-3	2,857	-0.10%
2020/06/11	3	79.20	1	77.60	78.10	2	2,845	0.07%
2020/06/10	3	82.40	3	81.53	81.50	0	2,811	0.00%
2020/06/09	1	85.40	2	83.20	83.40	-1	2,806	-0.04%
2020/06/08	2	85.50	2	85.60	84.30	0	2,805	0.00%
2020/06/05	1	85.10	1	84.90	85.00	0	2,794	0.00%
2020/06/04	2	87.55	3	86.37	85.10	-1	2,794	-0.04%
2020/06/03	2	85.00	5	84.92	84.50	-3	2,744	-0.11%
2020/06/02	27	83.48	24	85.19	83.60	3	2,689	0.11%
2020/06/01	13	84.53	3	84.47	87.80	10	2,549	0.39%
2020/05/29	1	80.00	43	79.89	79.90	-42	2,361	-1.78%
2020/05/28	1	78.80	3	80.83	78.90	-2	2,353	-0.08%
2020/05/27	1	80.00	2	81.35	79.80	-1	2,338	-0.04%
2020/05/26	6	81.45	6	81.27	81.30	0	2,343	0.00%
2020/05/25	48	80.52	3	80.07	81.50	45	2,327	1.93%
2020/05/22	1	78.90	1	81.70	78.90	0	2,301	0.00%
2020/05/21	1	81.00	7	81.99	80.90	-6	2,279	-0.26%
2020/05/20	9	80.49	7	81.17	82.30	2	2,232	0.09%
2020/05/19	2	78.65	6	79.75	79.90	-4	2,198	-0.18%
2020/05/18	4	79.00	1	79.50	78.90	3	2,182	0.14%
2020/05/15	9	81.49	4	82.70	80.50	5	2,177	0.23%
2020/05/14	3	79.37	5	80.78	79.20	-2	2,070	-0.10%
2020/05/13	16	78.03	31	78.07	78.30	-15	2,019	-0.74%
2020/05/12	12	74.93	1	75.30	75.10	11	1,855	0.59%
2020/05/11	9	75.12	12	75.55	75.50	-3	1,826	-0.16%
2020/05/08	1	71.90	1	72.20	72.40	0	1,755	0.00%
2020/05/07	1	71.90	0	0.00	72.10	1	1,741	0.06%
2020/05/05	1	69.40	1	69.90	70.40	0	1,723	0.00%
2020/04/30	4	66.85	5	65.90	66.40	-1	1,657	-0.06%
2020/04/24	1	62.50	1	63.90	63.10	0	1,770	0.00%
2020/04/22	0	0.00	3	60.80	62.70	-3	1,808	-0.17%
2020/04/21	3	63.77	3	62.87	61.70	0	1,844	0.00%
2020/04/20	0	0.00	2	63.90	63.30	-2	1,872	-0.11%
2020/04/17	6	63.92	1	62.60	62.60	5	1,890	0.26%
2020/04/16	2	60.35	3	60.67	61.60	-1	1,857	-0.05%
2020/04/15	1	59.20	0	0.00	58.90	1	1,857	0.05%
2020/04/14	1	58.50	1	59.00	59.10	0	1,931	0.00%
2020/04/13	0	58.80	0	0.00	56.70	0	1,943	0.00%
2020/04/08	0	0.00	1	56.80	59.70	-1	1,980	-0.05%
2020/04/07	9	55.98	2	56.00	56.70	7	1,951	0.36%
2020/03/31	2	51.85	2	51.55	51.40	0	1,980	0.00%
2020/03/27	2	54.00	0	0.00	52.40	2	2,002	0.10%
2020/03/26	1	52.20	41	50.80	52.50	-40	2,011	-1.99%
2020/03/25	2	50.20	0	0.00	51.10	2	2,002	0.10%
2020/03/24	0	0.00	384	46.00	46.50	-384	2,026	-18.95%	大賣/鉅額交易
2020/03/23	0	0.00	2	44.33	44.20	-2	2,047	-0.10%
2020/03/19	9	44.73	0	0.00	44.10	9	2,159	0.42%
2020/03/18	3	50.60	0	0.00	49.00	3	2,231	0.13%
2020/03/17	12	51.18	19	51.10	51.00	-7	2,483	-0.28%
2020/03/16	2	55.95	0	0.00	54.00	2	2,553	0.08%
2020/03/13	7	55.11	6	56.67	57.00	1	2,624	0.04%
2020/03/12	3	61.10	140	61.15	60.60	-137	2,733	-5.01%	大賣/鉅額交易
2020/03/11	0	0.00	5	68.80	66.00	-5	2,846	-0.18%
2020/03/10	5	67.10	0	0.00	68.00	5	3,007	0.17%
2020/03/05	1	71.60	0	0.00	70.90	1	3,014	0.03%
2020/03/04	0	0.00	2	70.10	71.10	-2	3,038	-0.07%
2020/03/02	1	69.80	1	70.90	70.70	0	3,084	0.00%
2020/02/27	3	71.70	3	71.30	70.70	0	3,106	0.00%
2020/02/26	1	74.10	0	0.00	73.90	1	3,144	0.03%
2020/02/25	3	74.43	0	0.00	74.30	3	3,136	0.10%
2020/02/24	3	75.80	0	0.00	75.30	3	3,126	0.10%
2020/02/21	2	77.50	0	0.00	77.00	2	3,116	0.06%
2020/02/20	0	0.00	1	78.70	78.00	-1	3,126	-0.03%
2020/02/18	0	0.00	1	78.30	76.00	-1	3,149	-0.03%
2020/02/17	12	79.17	13	78.62	79.40	-1	3,111	-0.03%
2020/02/14	4	75.73	6	77.25	78.40	-2	3,081	-0.06%
2020/02/13	2	73.90	0	0.00	73.70	2	3,019	0.07%
2020/02/07	2	74.75	0	0.00	73.10	2	2,998	0.07%
2020/02/06	144	75.74	0	0.00	76.70	144	2,982	4.83%	大買/鉅額交易
2020/02/05	0	0.00	15	73.59	73.10	-15	2,937	-0.51%
2020/02/04	6	75.48	6	73.93	74.50	0	2,919	0.00%
2020/02/03	2	70.80	0	0.00	72.60	2	2,903	0.07%
2020/01/31	1	73.00	1	73.10	73.80	0	2,878	0.00%
2020/01/30	144	73.72	14.3	72.88	73.50	129.8	2,853	4.55%	大買/鉅額交易
2020/01/20	13	81.61	3	82.40	80.10	10	2,794	0.36%
2020/01/17	9	80.62	7	80.93	80.60	2	2,733	0.07%
2020/01/16	3	81.10	5	81.64	80.40	-2	2,722	-0.07%
2020/01/15	87	81.11	15	80.61	80.90	72	2,699	2.67%
2020/01/14	149	80.51	12	80.26	80.00	137	2,653	5.16%	大買/鉅額交易
2020/01/13	18	78.71	22	77.30	78.60	-4	2,605	-0.15%
2020/01/10	10	76.27	9	76.46	75.10	1	2,563	0.04%
2020/01/09	8	75.03	8.2	74.82	76.10	-0.2	2,537	-0.01%
2020/01/08	20	74.78	12	74.33	74.10	8	2,508	0.32%
2020/01/07	0	0.00	2	70.50	71.50	-2	2,421	-0.08%
2020/01/03	2	76.10	7	77.79	75.30	-5	2,364	-0.21%
2020/01/02	1	79.50	2	79.15	78.60	-1	2,320	-0.04%
2019/12/31	5	79.34	2	79.60	79.00	3	2,305	0.13%
2019/12/30	18	80.03	21.2	79.26	80.30	-3.2	2,286	-0.14%
2019/12/27	2	78.55	2	78.25	78.70	0	2,240	0.00%
2019/12/26	8	77.74	5	78.34	77.50	3	2,218	0.14%
2019/12/25	20	78.82	19	78.26	78.50	1	2,201	0.05%
2019/12/24	6	76.78	7	77.03	76.60	-1	2,179	-0.05%
2019/12/23	8	76.56	2	78.60	75.90	6	2,174	0.28%
2019/12/20	4	78.25	4	78.73	78.40	0	2,136	0.00%
2019/12/19	18	79.17	16	79.66	78.50	2	2,115	0.09%
2019/12/18	11	79.59	4	79.58	78.50	7	2,093	0.33%
2019/12/17	10.4	81.48	10	81.97	80.50	0.4	2,059	0.02%
2019/12/16	18	80.09	21	80.26	80.00	-3	2,004	-0.15%
2019/12/13	13	80.01	7	80.34	80.00	6	1,949	0.31%
2019/12/12	31	81.22	23	82.13	81.50	8	1,845	0.43%
2019/12/11	15	77.69	19	77.72	77.80	-4	1,582	-0.25%
2019/12/10	12	77.13	14	77.54	76.30	-2	1,488	-0.13%
2019/12/09	28	77.35	26	75.86	78.20	2	1,409	0.14%
2019/12/06	7	72.73	19	72.93	74.10	-12	1,258	-0.95%
2019/12/05	5.1	71.92	9	71.80	72.00	-4	1,124	-0.35%
2019/12/04	1	68.00	2	69.00	68.70	-1	979	-0.10%
2019/12/03	0	0.00	1	68.30	68.50	-1	1,074	-0.09%
2019/12/02	0	0.00	3	67.30	67.10	-3	1,074	-0.28%
2019/11/29	6	67.17	4	67.73	68.00	2	1,085	0.18%
2019/11/28	1	67.30	0	0.00	67.10	1	1,054	0.09%
2019/11/27	17	67.58	16	67.82	67.60	1	1,050	0.10%
2019/11/26	3	67.20	4	67.08	67.70	-1	997	-0.10%
2019/11/25	14	66.51	4	66.95	67.60	10	981	1.02%
2019/11/21	2.1	63.55	3	63.93	64.20	-0.9	946	-0.10%
2019/11/20	1.1	65.30	0	0.00	64.70	1.1	957	0.11%
2019/11/19	0	0.00	58	66.16	65.90	-58	1,015	-5.71%
2019/11/18	0	0.00	1	66.30	66.00	-1	1,004	-0.10%
2019/11/12	1	61.70	70	61.71	61.70	-69	901	-7.65%
2019/11/06	1	62.90	0	0.00	62.60	1	909	0.11%
2019/10/22	0	0.00	3	61.40	61.20	-3	948	-0.32%
2019/10/16	1	61.60	0	0.00	62.10	1	950	0.11%
2019/10/08	1	62.10	97	62.05	62.00	-96	943	-10.18%
2019/10/07	0	0.00	2	63.00	62.70	-2	942	-0.21%
2019/09/26	0	0.00	3	65.80	64.70	-3	927	-0.32%
2019/09/25	4	64.38	0	0.00	64.30	4	923	0.43%
2019/09/24	15	65.25	68	65.55	65.00	-53	952	-5.57%
2019/09/23	84	66.63	177	65.94	65.40	-93	972	-9.56%	大賣/
2019/09/20	0	0.00	1	66.40	65.70	-1	952	-0.10%
2019/09/19	3	66.67	4	66.80	66.20	-1	942	-0.11%
2019/09/18	1	65.20	0	0.00	65.10	1	904	0.11%
2019/09/16	6	65.55	10	66.39	65.10	-4	911	-0.44%
2019/09/11	0	0.00	5	66.82	65.40	-5	906	-0.55%
2019/09/10	2	65.60	1	66.30	66.50	1	892	0.11%
2019/09/09	0	0.00	2	66.10	66.20	-2	883	-0.23%
2019/09/06	3	65.60	89	66.06	67.00	-86	865	-9.94%
2019/09/05	6	67.52	11	68.05	66.70	-5	831	-0.60%
2019/09/04	1	64.10	7	63.93	64.10	-6	711	-0.84%
2019/09/03	4	65.75	2	66.50	66.30	2	698	0.29%
2019/08/30	0	0.00	1	65.40	64.90	-1	666	-0.15%
2019/08/28	1	65.10	0	0.00	65.20	1	657	0.15%
2019/08/27	10	65.00	0	0.00	66.70	10	641	1.56%
2019/08/26	0	0.00	1	63.20	63.50	-1	618	-0.16%
2019/08/23	0	0.00	2	67.40	65.90	-2	617	-0.32%
2019/08/22	9	68.02	6	66.45	65.90	3	613	0.49%
2019/08/21	0	0.00	1	63.70	64.50	-1	562	-0.18%
2019/08/16	1	61.10	0	0.00	61.20	1	585	0.17%
2019/08/12	0	62.70	0	0.00	62.60	0	587	0.00%
2019/08/02	1	63.50	1	64.20	62.40	0	612	0.00%
2019/07/30	1	67.20	6	66.83	66.20	-5	607	-0.82%
2019/07/29	0	0.00	1	67.90	67.90	-1	608	-0.16%
2019/07/25	4	68.15	0	0.00	68.40	4	613	0.65%
2019/07/24	3	68.50	2	67.20	68.60	1	601	0.17%
2019/07/23	0	0.00	2	66.60	66.00	-2	579	-0.34%
2019/07/22	2	65.30	0	0.00	65.50	2	580	0.34%
2019/07/03	0	0.00	13	66.08	65.30	-13	723	-1.80%
2019/07/02	10	65.80	11	66.28	67.10	-1	764	-0.13%
2019/07/01	13	63.91	1	66.40	66.40	12	795	1.51%
2019/06/28	2	63.10	0	0.00	62.60	2	935	0.21%
2019/06/25	0	0.00	2	60.00	60.00	-2	945	-0.21%
2019/06/21	0	0.00	0	61.10	61.00	0	963	0.00%
2019/06/20	2	60.80	0	0.00	61.80	2	978	0.20%
2019/06/11	0	0.00	20	60.15	59.30	-20	1,209	-1.65%
2019/06/06	1	56.70	2	57.50	56.70	-1	1,204	-0.08%
2019/06/05	2	59.10	0	0.00	57.70	2	1,201	0.17%
2019/05/30	1	57.50	12	57.43	58.10	-11	1,204	-0.91%
2019/05/28	10	57.60	0	0.00	57.90	10	1,180	0.85%
2019/05/27	12	59.21	148	59.60	59.50	-136	1,165	-11.67%	大賣/鉅額交易
2019/05/24	1	61.00	150	60.49	60.40	-149	1,159	-12.85%	大賣/鉅額交易
2019/05/23	1	59.60	7	59.99	60.40	-6	1,163	-0.52%
2019/05/20	2	64.20	0	0.00	63.60	2	1,178	0.17%
2019/05/16	0	0.00	1	67.60	67.40	-1	1,191	-0.08%
2019/05/15	4	65.30	0	0.00	67.40	4	1,201	0.33%
2019/05/14	1	64.00	6	64.07	64.60	-5	1,212	-0.41%
2019/05/10	0	0.00	2	69.85	69.80	-2	1,219	-0.16%
2019/05/09	0	0.00	1	68.50	68.70	-1	1,223	-0.08%
2019/05/08	1	71.00	0	0.00	70.90	1	1,226	0.08%
2019/05/03	0	0.00	2	72.70	72.90	-2	1,281	-0.16%
2019/04/30	2	69.60	0	0.00	70.30	2	1,290	0.16%
2019/04/29	2	70.60	0	0.00	70.20	2	1,302	0.15%
2019/04/26	1	70.70	0	0.00	70.10	1	1,307	0.08%
2019/04/23	1	71.50	2	71.25	73.40	-1	1,391	-0.07%
2019/04/22	0	0.00	2	70.50	70.50	-2	1,425	-0.14%
2019/04/19	1	71.80	0	0.00	71.40	1	1,468	0.07%
2019/04/18	2	72.25	1	72.70	71.30	1	1,542	0.06%
2019/04/17	0	0.00	1	74.00	73.10	-1	1,566	-0.06%
2019/04/16	0	0.00	1	72.60	73.40	-1	1,608	-0.06%
2019/04/15	3	73.30	2	75.05	73.00	1	1,595	0.06%
2019/04/12	1	73.40	1	74.30	72.50	0	1,564	0.00%
2019/04/11	4	73.10	10	74.44	72.90	-6	1,555	-0.39%
2019/04/10	3	76.90	2	76.85	76.80	1	1,513	0.07%
2019/04/09	2	78.25	2	78.85	78.30	0	1,499	0.00%
2019/04/08	8	79.00	2	79.55	78.10	6	1,491	0.40%
2019/04/03	2	77.90	3	78.20	78.20	-1	1,444	-0.07%
2019/04/02	133	77.39	18	78.33	78.50	115	1,398	8.22%	大買/鉅額交易
2019/04/01	0	0.00	2	70.85	72.50	-2	1,222	-0.16%
2019/03/29	0	0.00	1	70.40	70.50	-1	1,202	-0.08%
2019/03/28	1	69.00	1	69.70	68.30	0	1,186	0.00%
2019/03/27	0	0.00	2	70.10	69.90	-2	1,181	-0.17%
2019/03/26	6	70.58	3.2	70.61	70.90	2.8	1,182	0.24%
2019/03/25	0	0.00	1	72.10	69.00	-1	1,170	-0.09%
2019/03/22	2	73.10	9	73.24	73.50	-7	1,147	-0.61%
2019/03/21	4	72.00	9	72.60	72.30	-5	1,115	-0.45%
2019/03/20	12	72.20	9	72.76	72.20	3	1,099	0.27%
2019/03/19	15	68.30	12	68.64	69.60	3	1,029	0.29%
2019/03/18	3	64.63	2	64.75	64.40	1	956	0.10%
2019/03/15	0	0.00	4	62.53	62.60	-4	927	-0.43%
2019/03/08	0	0.00	3	60.97	60.80	-3	932	-0.32%
2019/03/07	3	59.80	2	61.10	60.00	1	931	0.11%
2019/02/27	2	61.50	1	61.30	61.20	1	924	0.11%
2019/02/26	0	0.00	1	61.70	61.70	-1	921	-0.11%
2019/02/22	5	62.50	0	0.00	61.60	5	917	0.55%
2019/02/21	0	0.00	1	63.70	63.70	-1	904	-0.11%
2019/02/20	4	62.30	0	0.00	62.50	4	890	0.45%
2019/02/14	0	0.00	100	65.03	65.50	-100	828	-12.07%
2019/01/30	53	65.48	0	0.00	64.00	53	762	6.95%
2019/01/28	10	67.76	2	66.50	66.50	8	737	1.08%
2019/01/24	4	64.95	0	0.00	66.00	4	697	0.57%
2019/01/21	0	0.00	7	65.09	65.30	-7	653	-1.07%
2019/01/18	0	0.00	2	65.00	64.50	-2	638	-0.31%
2019/01/17	18	64.48	1	64.70	64.20	17	625	2.72%
2019/01/16	2	63.20	13	63.65	64.80	-11	602	-1.83%
2019/01/15	2	63.10	29	63.85	64.50	-27	556	-4.86%
2019/01/14	2	62.00	6	61.92	61.80	-4	518	-0.77%
2019/01/11	107	61.76	1	60.40	61.10	106	475	22.29%	大買/鉅額交易
2019/01/10	4	60.70	6	60.58	60.20	-2	427	-0.47%
2019/01/09	4	58.25	4	58.23	57.60	0	354	0.00%
2019/01/08	11	56.24	9	56.29	56.60	2	328	0.61%
2018/12/28	1	52.50	0	0.00	52.60	1	329	0.30%
2018/12/22	0	0.00	1	52.70	52.70	-1	368	-0.27%
2018/12/20	4	51.35	0	0.00	50.80	4	369	1.08%
2018/12/18	3	54.13	0	0.00	54.00	3	355	0.84%
2018/12/17	2	55.55	0	0.00	55.20	2	353	0.57%
2018/12/14	2	56.30	1	57.60	56.00	1	364	0.27%
2018/12/13	0	0.00	3	56.23	56.90	-3	351	-0.85%
2018/12/12	1	55.00	0	0.00	55.20	1	345	0.29%
2018/12/11	3	54.90	0	0.00	54.90	3	344	0.87%
2018/12/05	0	0.00	1	56.00	55.10	-1	346	-0.29%
2018/12/03	1	56.50	0	0.00	56.70	1	349	0.29%
2018/11/29	0	0.00	10	54.05	54.30	-10	342	-2.92%
2018/11/23	2	50.30	0	0.00	50.00	2	370	0.54%
2018/11/22	4	51.30	0	0.00	50.80	4	374	1.07%
2018/11/13	0	0.00	0	54.00	52.20	0	503	0.00%
2018/11/12	0	0.00	0	52.30	52.30	0	505	0.00%
2018/11/02	1	52.30	0	0.00	51.80	1	582	0.17%
2018/10/26	10	47.85	0	0.00	48.30	10	763	1.31%
2018/10/23	0	0.00	0	50.60	50.50	0	778	0.00%
2018/10/12	2	50.90	0	0.00	50.90	2	765	0.26%
2018/10/11	14	49.28	0	0.00	49.50	14	756	1.85%
2018/10/09	0	0.00	1	51.90	51.90	-1	737	-0.14%
2018/10/08	1	53.40	0	0.00	52.10	1	728	0.14%
2018/10/04	0	0.00	12	57.92	57.90	-12	691	-1.74%
2018/10/03	2	61.35	0	0.00	59.60	2	679	0.29%
2018/09/20	5	61.70	2	60.70	61.00	3	683	0.44%
2018/09/12	1	63.80	0	0.00	63.80	1	679	0.15%
2018/09/10	0.2	63.60	0	0.00	63.90	0.2	691	0.03%
2018/08/27	1	70.30	1	70.40	68.30	0	717	0.00%
2018/08/24	1	70.40	0	0.00	68.80	1	696	0.14%
2018/08/23	7	68.83	1	67.80	69.20	6	649	0.92%
2018/08/15	10	64.00	0	0.00	64.70	10	615	1.62%
2018/08/13	11	65.13	2	63.75	64.10	9	638	1.41%
2018/08/10	1	69.20	1	67.60	67.60	0	640	0.00%
2018/08/09	1	70.30	2	69.55	71.00	-1	618	-0.16%
2018/08/08	1	71.20	0	0.00	70.20	1	598	0.17%
2018/08/07	2	70.50	0.1	71.00	71.00	1.9	576	0.33%
2018/08/06	8	70.19	3	70.97	71.30	5	557	0.90%
2018/08/03	1	66.20	2	67.40	67.80	-1	469	-0.21%
2018/08/02	3	63.13	1	61.70	61.70	2	417	0.48%
2018/08/01	1	62.50	1	62.60	62.60	0	409	0.00%
2018/07/31	1	63.30	1	62.00	62.00	0	408	0.00%
2018/07/30	2	61.65	2	62.75	62.40	0	396	0.00%
2018/07/27	0	0.00	10	60.50	61.00	-10	388	-2.57%
2018/07/06	0	0.00	5	59.00	59.00	-5	397	-1.26%
2018/07/05	0	0.00	1	58.00	58.20	-1	396	-0.25%
2018/07/03	0	0.00	2	59.50	59.20	-2	395	-0.51%
2018/07/02	1	60.00	0	0.00	60.10	1	396	0.25%
2018/06/25	2	61.80	1	61.90	61.80	1	389	0.26%
2018/06/15	3	67.17	15	66.97	67.10	-12	375	-3.19%
2018/06/14	3	67.60	1	69.60	67.50	2	369	0.54%
2018/06/13	2	65.45	14	66.87	67.20	-12	336	-3.57%
2018/06/07	5	60.20	0	0.00	59.50	5	287	1.74%
2018/06/06	0	0.00	2	58.90	59.30	-2	282	-0.71%
2018/05/31	10	59.20	0	0.00	58.10	10	278	3.59%
2018/05/28	0	0.00	2	61.00	60.00	-2	269	-0.74%
2018/05/25	1	59.10	0	0.00	59.40	1	263	0.38%
2018/05/24	20	59.75	0	0.00	59.20	20	262	7.62%
2018/05/22	0	0.00	3	58.80	59.50	-3	255	-1.17%
2018/05/21	0	0.00	6	60.18	60.30	-6	246	-2.44%
2018/05/18	8	57.58	1	57.80	57.80	7	220	3.18%
2018/05/09	1	52.10	0	0.00	52.20	1	209	0.48%
2018/05/07	1	52.80	0	0.00	52.70	1	207	0.48%
2018/05/04	1	53.20	0	0.00	53.60	1	205	0.49%
2018/04/27	1	52.10	0	0.00	52.00	1	203	0.49%
2018/04/26	3	52.40	0	0.00	51.80	3	202	1.48%
2018/04/25	1	53.80	1	53.30	53.60	0	208	0.00%
2018/04/24	1	51.00	0	0.00	51.20	1	204	0.49%
2018/04/23	1	52.60	0	0.00	52.30	1	198	0.50%
2018/04/17	1	56.80	0	0.00	56.80	1	187	0.53%
2018/04/13	0	0.00	1	59.00	58.80	-1	190	-0.53%
2018/03/31	0	0.00	3	61.50	61.10	-3	216	-1.38%
2018/03/27	3	62.00	0	0.00	61.60	3	213	1.41%
2018/03/23	0	0.00	2	61.90	61.80	-2	211	-0.95%
2018/03/21	0	0.00	3	62.70	62.20	-3	205	-1.46%
2018/03/20	3	63.30	0	0.00	63.30	3	201	1.49%
2018/03/07	0	0.00	1	62.90	62.50	-1	230	-0.43%
2018/02/26	0	0.00	0	68.50	63.50	0	272	0.00%
2018/02/22	0	0.00	0	69.00	64.20	0	276	0.00%
2018/02/07	1	64.60	0	0.00	63.80	1	275	0.36%
2018/01/29	0	0.00	1	68.80	68.80	-1	326	-0.31%
2018/01/19	1	72.40	0	0.00	70.00	1	352	0.28%
2018/01/18	1	69.50	0	0.00	70.00	1	349	0.29%
2018/01/10	1	68.00	2	67.80	67.40	-1	405	-0.25%
2018/01/09	2	70.50	0	0.00	70.30	2	404	0.49%
2018/01/05	0	0.00	1	71.50	71.60	-1	413	-0.24%
2018/01/02	1	70.00	0	0.00	69.90	1	415	0.24%