啟碁 (6285)-兆豐-新竹券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
150.5
漲跌
--
漲幅
0.00%
成交量
2,068張
產業
上市通信網路類股
1056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

啟碁 (6285)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/04/30	21	151.05	27	150.94	150.50	-6	6,869	-0.09%
2024/04/29	14	148.00	4	150.00	150.50	10	6,984	0.14%
2024/04/26	3.4	147.78	9	147.94	147.50	-5.6	7,128	-0.08%
2024/04/25	7.1	147.86	5	147.00	147.00	2.1	7,463	0.03%
2024/04/24	0.1	150.50	6	148.33	150.50	-5.9	7,496	-0.08%
2024/04/23	16	144.03	16	144.16	144.00	0	7,528	0.00%
2024/04/22	40.6	145.49	9	144.00	144.00	31.6	7,597	0.42%
2024/04/19	2.1	146.43	5	147.80	147.00	-3	7,575	-0.04%
2024/04/18	10	144.50	0	0.00	148.00	10	7,514	0.13%
2024/04/17	20	148.73	6	147.08	146.50	14	7,501	0.19%
2024/04/16	9	148.39	7.3	150.49	149.50	1.7	7,463	0.02%
2024/04/15	3.1	153.17	12	152.96	152.50	-8.9	7,438	-0.12%
2024/04/12	11.1	154.91	13	154.50	154.50	-1.9	7,427	-0.03%
2024/04/11	21.1	155.00	21	156.17	156.00	0.1	7,396	0.00%
2024/04/10	2	156.25	11	157.23	156.50	-9	7,416	-0.12%
2024/04/09	34	157.75	12	156.50	156.50	22	7,438	0.30%
2024/04/08	10	157.50	7	157.79	157.50	3	7,469	0.04%
2024/04/03	0	0.00	9.2	156.38	157.50	-9.2	7,497	-0.12%
2024/04/02	1	156.50	40.2	155.80	157.50	-39.2	7,565	-0.52%
2024/04/01	0	0.00	3.3	155.61	155.50	-3.3	7,568	-0.04%
2024/03/29	6	153.00	3.5	155.07	155.00	2.5	7,680	0.03%
2024/03/28	0	0.00	3.2	155.25	154.50	-3.2	7,549	-0.04%
2024/03/27	19.1	152.53	10.1	153.34	156.00	9	7,564	0.12%
2024/03/26	5.1	148.81	2	152.75	149.50	3.1	7,667	0.04%
2024/03/25	10	152.35	0.3	153.00	151.50	9.7	7,776	0.12%
2024/03/22	1	153.00	1	154.00	154.00	0	7,977	0.00%
2024/03/21	19.2	153.80	0	0.00	153.50	19.2	8,085	0.24%
2024/03/20	9.2	160.12	18.3	162.36	157.50	-9.1	8,114	-0.11%
2024/03/19	8	160.69	43.7	160.80	161.00	-35.7	8,335	-0.43%
2024/03/18	1.3	156.22	3.1	157.10	157.50	-1.8	8,815	-0.02%
2024/03/15	7	154.86	1.2	154.83	154.50	5.8	9,454	0.06%
2024/03/14	11.1	157.35	31.8	160.53	155.50	-20.7	9,679	-0.21%
2024/03/13	2	156.00	27	155.09	156.00	-25	9,453	-0.26%
2024/03/12	63.2	144.80	32	149.19	150.00	31.2	9,228	0.34%
2024/03/11	32	143.92	20	143.00	143.00	12	9,176	0.13%
2024/03/08	35.4	145.97	22.4	143.68	143.50	13	9,265	0.14%
2024/03/07	14.1	152.06	4.3	154.26	150.00	9.9	9,434	0.10%
2024/03/06	3	156.50	12.1	157.95	154.50	-9.1	9,335	-0.10%
2024/03/05	1	156.00	1.2	155.75	157.00	-0.2	9,277	0.00%
2024/03/04	11.4	157.62	29.6	156.35	156.50	-18.2	9,228	-0.20%
2024/03/01	33	153.88	14	153.14	152.50	19	9,124	0.21%
2024/02/29	1.4	153.29	8	152.69	153.50	-6.6	9,171	-0.07%
2024/02/27	7.2	152.16	4.2	153.52	153.00	3	9,163	0.03%
2024/02/26	12	156.75	5.8	157.00	156.00	6.2	9,082	0.07%
2024/02/23	26.2	156.69	22.2	156.49	156.00	4	9,025	0.04%
2024/02/22	7.5	153.01	21.6	155.15	156.50	-14.1	8,926	-0.16%
2024/02/21	0.1	147.50	2	147.50	146.00	-1.9	8,662	-0.02%
2024/02/20	4	146.32	5.7	146.68	145.50	-1.8	8,678	-0.02%
2024/02/19	3	146.53	1.1	147.05	147.00	1.9	8,706	0.02%
2024/02/16	2.3	142.78	0	0.00	143.00	2.3	8,673	0.03%
2024/02/15	8	141.44	2.6	142.42	141.50	5.4	8,689	0.06%
2024/02/05	3.1	141.67	6	142.00	141.50	-2.9	8,698	-0.03%
2024/02/02	21.1	143.26	31	143.27	144.00	-10	8,721	-0.11%
2024/02/01	2.3	144.33	3	143.00	144.00	-0.8	8,882	-0.01%
2024/01/31	1	143.00	0.2	143.00	143.00	0.8	8,922	0.01%
2024/01/30	9	145.00	1	144.00	144.00	8	8,981	0.09%
2024/01/29	1.5	145.67	1	146.50	146.00	0.5	9,093	0.01%
2024/01/26	5.1	144.11	1	144.50	144.50	4.1	9,440	0.04%
2024/01/25	2	145.75	8	145.81	145.50	-6	9,529	-0.06%
2024/01/24	9	147.89	0	0.00	146.50	9	9,653	0.09%
2024/01/23	22	147.77	11	147.82	148.50	11	9,692	0.11%
2024/01/22	9.3	144.37	1	144.00	143.50	8.3	9,638	0.09%
2024/01/19	22.9	144.49	1	143.00	143.00	21.9	9,513	0.23%
2024/01/18	17.1	150.38	15	149.97	150.00	2.1	9,211	0.02%
2024/01/17	6	152.33	2	154.50	151.50	4	9,237	0.04%
2024/01/16	6.1	155.92	6	155.50	156.50	0.1	9,180	0.00%
2024/01/15	0	0.00	4	152.75	152.50	-4	9,096	-0.04%
2024/01/12	1	148.50	10	148.50	148.50	-9	9,105	-0.10%
2024/01/11	4	150.00	0	0.00	150.00	4	9,118	0.04%
2024/01/10	61.1	149.60	3.3	148.46	149.50	57.8	9,189	0.63%
2024/01/09	6.1	151.25	9	151.78	151.00	-2.9	9,200	-0.03%
2024/01/08	3.1	153.45	1.2	152.93	151.50	1.9	9,230	0.02%
2024/01/05	1	155.00	2.1	153.54	152.50	-1.1	9,354	-0.01%
2024/01/04	12.1	154.16	18	152.75	152.50	-6	9,493	-0.06%
2024/01/03	0.1	156.00	4.1	154.88	155.00	-4	9,529	-0.04%
2024/01/02	22	156.89	2.8	156.11	157.50	19.2	9,552	0.20%
2023/12/29	6.3	157.25	0	0.00	156.00	6.3	9,585	0.07%
2023/12/28	4	159.63	36.1	161.17	159.00	-32.1	9,660	-0.33%
2023/12/27	2	157.00	11.4	158.05	158.50	-9.4	9,767	-0.10%
2023/12/26	1	153.50	2	157.50	157.50	-1	9,812	-0.01%
2023/12/25	2	153.25	0	0.00	152.50	2	9,759	0.02%
2023/12/22	4.6	154.88	12	154.75	153.00	-7.4	9,851	-0.08%
2023/12/21	30.2	152.86	30.6	153.08	152.00	-0.4	9,821	0.00%
2023/12/20	83	157.49	55	156.61	156.50	28	9,718	0.29%
2023/12/19	158.3	157.72	110.1	157.35	157.00	48.2	9,785	0.49%	大買/大賣/
2023/12/18	2	164.00	7	165.64	164.00	-5	9,908	-0.05%
2023/12/15	11.1	167.14	24.4	166.13	165.50	-13.3	9,963	-0.13%
2023/12/14	16.2	167.45	40.4	168.15	167.50	-24.2	10,063	-0.24%
2023/12/13	19	166.79	35	165.54	167.00	-16	9,718	-0.16%
2023/12/12	31.8	156.64	46	158.02	155.50	-14.2	9,115	-0.16%
2023/12/11	18.4	148.36	46.8	148.93	149.50	-28.4	8,624	-0.33%
2023/12/08	0.1	139.00	67.1	140.57	140.50	-67	8,481	-0.79%
2023/12/07	21.3	137.50	26.7	137.34	136.50	-5.4	8,494	-0.06%
2023/12/06	1.4	138.79	5.3	139.10	138.00	-3.9	8,719	-0.05%
2023/12/05	2	137.00	31.3	137.91	139.50	-29.3	8,880	-0.33%
2023/12/04	38	141.79	28	140.64	139.50	10	9,074	0.11%
2023/12/01	2	137.75	0	0.00	136.50	2	9,253	0.02%
2023/11/30	2	136.50	1	138.00	136.50	1	9,334	0.01%
2023/11/29	0	0.00	3	138.00	138.00	-3	9,383	-0.03%
2023/11/28	3	135.83	1	136.50	136.50	2	9,572	0.02%
2023/11/27	8.1	133.46	11	134.00	133.00	-2.9	9,809	-0.03%
2023/11/24	3	138.48	0	0.00	136.50	3	9,961	0.03%
2023/11/22	6	141.50	25	141.88	143.00	-19	10,299	-0.18%
2023/11/21	19.1	142.06	112.3	142.33	143.00	-93.2	10,447	-0.89%	大賣/
2023/11/20	1	137.00	30	138.20	138.00	-29	10,759	-0.27%
2023/11/17	7	137.14	2	137.00	136.50	5	11,114	0.04%
2023/11/16	13	139.00	61	139.20	139.00	-48	11,374	-0.42%
2023/11/15	66	138.94	126	138.18	136.00	-60	11,832	-0.51%	大賣/
2023/11/14	30	139.00	396	138.70	138.00	-366	12,056	-3.04%	大賣/鉅額交易
2023/11/13	116	139.12	115	137.57	138.00	1	12,445	0.01%	大買/大賣/
2023/11/10	1	139.50	4	138.01	137.00	-3	12,513	-0.02%
2023/11/09	352	138.73	180	137.21	137.00	172	12,633	1.36%	大買/大賣/鉅額交易
2023/11/08	58	137.41	24	139.06	139.00	34	12,625	0.27%
2023/11/07	267.2	138.78	12.1	137.43	138.00	255.1	12,873	1.98%	大買/鉅額交易
2023/11/06	26	140.10	418	139.48	138.50	-392	13,040	-3.01%	大賣/鉅額交易
2023/11/03	701.2	138.36	200	139.47	139.00	501.2	13,068	3.83%	大買/大賣/鉅額交易
2023/11/02	2	133.25	2.9	133.26	135.50	-0.9	13,063	-0.01%
2023/11/01	9.9	122.35	1	121.50	123.50	8.9	13,255	0.07%
2023/10/31	3	131.33	2	133.50	127.50	1	13,408	0.01%
2023/10/30	1.3	132.00	2	132.00	132.00	-0.8	14,000	-0.01%
2023/10/27	2.1	129.29	3	129.17	129.00	-0.9	14,755	-0.01%
2023/10/26	9	129.61	1	131.00	129.50	8	15,216	0.05%
2023/10/25	11.1	132.14	12.3	131.37	132.50	-1.2	15,221	-0.01%
2023/10/24	2	125.50	2	126.50	128.00	0	15,214	0.00%
2023/10/23	0	0.00	2	125.50	125.50	-2	15,297	-0.01%
2023/10/20	12.5	126.46	12	126.13	126.00	0.5	15,468	0.00%
2023/10/19	4	126.00	0	0.00	128.00	4	15,625	0.03%
2023/10/18	4.5	127.39	12.2	129.20	126.00	-7.7	15,792	-0.05%
2023/10/17	3.1	130.19	2	132.00	130.00	1.1	15,881	0.01%
2023/10/16	13.1	132.41	13	134.27	130.00	0.1	16,291	0.00%
2023/10/13	23.1	135.59	14	134.93	135.50	9.1	16,830	0.05%
2023/10/12	9.1	132.57	7	133.00	133.00	2.1	17,006	0.01%
2023/10/11	12	130.37	1	129.00	128.00	11	17,182	0.06%
2023/10/06	13	130.00	0	0.00	130.00	13	17,736	0.07%
2023/10/05	14.1	131.39	14	132.14	130.00	0.1	18,185	0.00%
2023/10/04	22.5	130.58	14.6	131.80	130.50	7.9	18,717	0.04%
2023/10/03	6	133.33	30.3	132.92	133.00	-24.3	19,190	-0.13%
2023/10/02	39.1	138.24	10	137.00	137.00	29.1	19,328	0.15%
2023/09/28	30	137.00	0	0.00	138.00	30	19,577	0.15%
2023/09/27	35.2	136.97	54	136.48	137.00	-18.8	20,119	-0.09%
2023/09/26	2	139.50	0	0.00	139.00	2	20,268	0.01%
2023/09/25	33.1	139.79	49	141.91	141.00	-15.9	20,610	-0.08%
2023/09/22	86	138.90	75	139.08	139.00	11	20,672	0.05%
2023/09/21	228.3	142.99	66	138.97	138.00	162.3	20,718	0.78%	大買/鉅額交易
2023/09/20	12.1	150.45	12	149.25	148.00	0.1	20,613	0.00%
2023/09/19	100	153.65	147.2	153.07	154.00	-47.2	20,440	-0.23%	大賣/
2023/09/18	17	147.00	41	148.11	147.00	-24	20,130	-0.12%
2023/09/15	4.2	148.19	45.6	147.47	147.00	-41.4	20,113	-0.21%
2023/09/14	5.1	145.52	11.5	145.43	146.50	-6.4	20,058	-0.03%
2023/09/13	168	138.61	50.5	138.79	140.00	117.5	19,997	0.59%	大買/鉅額交易
2023/09/12	2	141.50	5	140.80	142.00	-3	19,843	-0.02%
2023/09/11	3	143.67	35.2	142.90	142.00	-32.2	19,768	-0.16%
2023/09/08	69	139.67	9	141.78	143.00	60	19,591	0.31%
2023/09/07	24	141.85	59.6	142.31	142.00	-35.6	19,493	-0.18%
2023/09/06	36	137.82	128	140.14	140.50	-92	19,252	-0.48%	大賣/
2023/09/05	4	132.13	0	0.00	132.00	4	18,930	0.02%
2023/09/04	66	128.97	7	128.36	130.00	59	19,147	0.31%
2023/09/01	29	131.33	17	130.21	129.50	12	19,178	0.06%
2023/08/31	78.1	133.39	57	134.00	134.00	21.1	19,038	0.11%
2023/08/30	3	130.83	15	130.83	131.00	-12	18,829	-0.06%
2023/08/29	39	129.65	38	131.83	130.50	1	18,716	0.01%
2023/08/28	2.1	130.36	2	126.50	128.00	0.1	18,495	0.00%
2023/08/25	7	127.36	1	127.50	128.00	6	18,358	0.03%
2023/08/24	35	132.31	63	130.54	127.50	-28	18,178	-0.15%
2023/08/23	29	126.47	32.3	126.88	127.00	-3.3	17,756	-0.02%
2023/08/22	32.2	124.18	19.8	123.09	123.00	12.4	17,452	0.07%
2023/08/21	23	123.43	39	123.60	124.00	-16	17,223	-0.09%
2023/08/18	10	118.90	6	118.92	117.50	4	16,720	0.02%
2023/08/17	72	121.01	75	120.89	123.00	-3	16,510	-0.02%
2023/08/16	1	116.00	1	117.50	118.50	0	16,129	0.00%
2023/08/15	2	116.50	17	117.50	117.50	-15	16,085	-0.09%
2023/08/14	4.5	118.55	4	118.75	118.00	0.5	16,066	0.00%
2023/08/11	33	119.29	32.1	119.10	119.00	1	16,117	0.01%
2023/08/10	6	115.00	28	117.14	115.50	-22	15,880	-0.14%
2023/08/09	9	117.83	95	117.71	118.00	-86	15,674	-0.55%
2023/08/08	73	121.63	70	119.57	118.00	3	15,831	0.02%
2023/08/07	71	119.02	15	119.73	120.50	56	15,971	0.35%
2023/08/04	56	116.93	65	116.92	118.00	-9	15,753	-0.06%
2023/08/02	28	114.80	13.8	116.68	113.50	14.2	15,506	0.09%
2023/08/01	232.8	117.77	102.3	117.92	120.00	130.5	14,885	0.88%	大買/大賣/鉅額交易
2023/07/31	50	112.25	23	112.87	111.50	27	14,092	0.19%
2023/07/28	95	108.35	1	109.50	109.50	94	13,660	0.69%
2023/07/27	401.1	108.27	0	0.00	108.00	401.1	13,657	2.94%	大買/鉅額交易
2023/07/26	2	107.25	6.2	107.18	107.50	-4.2	13,667	-0.03%
2023/07/25	3	109.83	5.1	109.41	109.00	-2.1	13,617	-0.02%
2023/07/24	110.3	112.02	102	112.98	112.00	8.3	13,484	0.06%	大買/大賣/
2023/07/21	221	108.49	5	106.30	109.00	216	13,341	1.62%	大買/鉅額交易
2023/07/20	11	110.59	10.1	110.70	109.00	0.9	13,231	0.01%
2023/07/19	16	113.28	8.3	112.25	110.00	7.7	13,099	0.06%
2023/07/18	73	122.59	69	118.71	117.00	4	12,825	0.03%
2023/07/17	11.7	116.95	5	118.10	118.00	6.7	12,373	0.05%
2023/07/14	25	117.32	1	116.00	117.00	24	12,227	0.20%
2023/07/13	14.2	118.22	11.3	120.15	115.50	2.9	12,008	0.02%
2023/07/12	18.1	115.67	10.1	117.28	116.00	8	11,570	0.07%
2023/07/11	32.1	120.37	79.3	119.57	121.00	-47.2	11,305	-0.42%
2023/07/10	19	111.95	42.3	111.64	113.00	-23.3	10,783	-0.22%
2023/07/07	5.1	108.47	125.4	107.82	107.00	-120.3	10,256	-1.17%	大賣/鉅額交易
2023/07/06	1	107.50	105.1	106.95	107.50	-104.1	10,042	-1.04%	大賣/鉅額交易
2023/07/05	35.4	108.42	129.3	108.02	106.00	-93.9	9,920	-0.95%	大賣/
2023/07/04	2.3	101.00	16	102.44	103.50	-13.7	9,357	-0.15%
2023/07/03	6	100.75	16.3	101.12	102.50	-10.3	9,283	-0.11%
2023/06/30	3.3	95.55	4	95.43	95.30	-0.8	9,204	-0.01%
2023/06/29	59	95.95	169	97.05	96.50	-110	9,636	-1.14%	大賣/鉅額交易
2023/06/28	176	95.61	5	96.08	94.30	171	9,437	1.81%	大買/鉅額交易
2023/06/27	258.4	92.92	2	92.90	92.60	256.4	9,333	2.75%	大買/鉅額交易
2023/06/26	0	0.00	1.1	93.32	93.30	-1.1	9,400	-0.01%
2023/06/21	8	94.56	6	94.63	94.20	2	9,396	0.02%
2023/06/20	0.1	94.70	10	94.31	95.10	-9.9	9,327	-0.11%
2023/06/19	54	95.97	52	95.49	95.60	2	9,248	0.02%
2023/06/16	6	94.22	2	93.35	94.00	4	9,060	0.04%
2023/06/15	3	92.40	22.1	92.77	92.60	-19.1	8,933	-0.21%
2023/06/14	0.1	92.40	0	0.00	92.50	0.1	8,870	0.00%
2023/06/13	2.2	91.67	1	90.80	91.80	1.2	8,846	0.01%
2023/06/12	60	91.98	50	91.70	91.00	10	8,776	0.11%
2023/06/09	2	90.40	3	90.77	90.30	-1	8,679	-0.01%
2023/06/08	11	92.11	47.6	90.76	90.00	-36.6	8,604	-0.43%
2023/06/07	7.2	89.75	14	89.48	90.10	-6.9	8,341	-0.08%
2023/06/06	2.1	87.65	1	87.50	87.40	1.1	8,317	0.01%
2023/06/05	1.1	88.61	0	0.00	88.50	1.1	8,349	0.01%
2023/06/02	0	0.00	5	88.56	88.50	-5	8,443	-0.06%
2023/06/01	7	88.09	1.5	88.20	88.30	5.5	8,382	0.07%
2023/05/31	0	0.00	4	88.25	87.50	-4	8,357	-0.05%
2023/05/30	10.5	87.85	3	86.90	87.30	7.5	8,287	0.09%
2023/05/29	4	87.30	9.3	87.50	87.50	-5.3	8,284	-0.06%
2023/05/26	14	85.86	1	86.00	86.00	13	8,246	0.16%
2023/05/25	15	85.07	4.1	85.60	85.50	10.9	8,211	0.13%
2023/05/24	6	84.67	0	0.00	85.40	6	8,184	0.07%
2023/05/23	3.1	84.96	0	0.00	84.80	3.1	8,214	0.04%
2023/05/22	0	0.00	1	84.60	85.20	-1	8,177	-0.01%
2023/05/19	4.1	84.40	7.3	84.62	84.10	-3.3	8,144	-0.04%
2023/05/18	11.5	84.45	1	84.30	84.30	10.5	8,123	0.13%
2023/05/17	13	84.12	2	84.10	84.10	11	8,018	0.14%
2023/05/16	21	86.32	3	85.90	86.60	18	7,848	0.23%
2023/05/15	4	84.20	3	83.80	84.40	1	7,823	0.01%
2023/05/12	21	83.50	11	82.90	84.10	10	7,828	0.13%
2023/05/11	34.1	88.10	4	86.00	85.80	30.1	7,519	0.40%
2023/05/10	11.1	95.29	13	96.97	95.30	-1.9	7,054	-0.03%
2023/05/09	1	95.70	3.7	96.12	95.80	-2.7	7,014	-0.04%
2023/05/08	5.1	96.58	2	96.60	97.00	3.1	6,966	0.04%
2023/05/05	1	95.70	0	0.00	95.30	1	6,981	0.01%
2023/05/04	2	95.25	1	95.10	95.60	1	7,035	0.01%
2023/05/03	0.2	95.24	4	94.90	94.70	-3.8	7,062	-0.05%
2023/05/02	1.7	95.44	4	95.05	94.90	-2.3	7,062	-0.03%
2023/04/28	0	0.00	1	92.80	92.40	-1	7,018	-0.01%
2023/04/27	1	90.98	0	0.00	90.90	1	6,958	0.01%
2023/04/26	0	0.00	2	90.35	91.30	-2	6,898	-0.03%
2023/04/25	4	91.13	2	90.95	90.00	2	6,846	0.03%
2023/04/24	1.3	92.27	0	0.00	92.30	1.3	6,757	0.02%
2023/04/21	27.2	93.75	7	94.39	92.50	20.2	6,713	0.30%
2023/04/20	10.7	97.17	4	98.35	97.10	6.7	6,542	0.10%
2023/04/19	9	99.79	2	101.00	100.50	7	6,415	0.11%
2023/04/18	1	98.00	0	0.00	97.70	1	6,253	0.02%
2023/04/17	4	99.25	60	98.64	98.60	-56	6,160	-0.91%
2023/04/14	66.2	98.21	11	99.38	99.20	55.2	5,981	0.92%
2023/04/13	12	96.73	8	96.88	95.90	4	5,721	0.07%
2023/04/12	3	97.90	6	98.03	98.50	-3	5,627	-0.05%
2023/04/11	56	99.61	53	98.68	98.40	3	5,599	0.05%
2023/04/10	1.1	100.55	1	101.50	99.30	0.1	5,571	0.00%
2023/04/07	4	100.50	2.3	100.11	99.90	1.8	5,358	0.03%
2023/04/06	4	101.25	12	102.50	101.00	-8	5,321	-0.15%
2023/03/31	36	103.85	21.2	103.25	103.50	14.9	5,153	0.29%
2023/03/30	26.1	98.20	39.1	99.75	103.50	-12.9	4,796	-0.27%
2023/03/29	1	93.40	4	93.53	94.40	-3	4,239	-0.07%
2023/03/28	3.1	91.14	1	93.80	91.70	2.1	4,164	0.05%
2023/03/27	10	91.80	18.1	92.01	92.80	-8.1	3,977	-0.20%
2023/03/24	0	0.00	5	90.10	89.60	-5	3,857	-0.13%
2023/03/23	1	89.30	2	89.00	89.60	-1	3,839	-0.03%
2023/03/22	0	0.00	5	88.50	88.50	-5	3,836	-0.13%
2023/03/21	0	0.00	0.4	87.90	88.00	-0.4	3,876	-0.01%
2023/03/20	1	86.30	1	87.20	87.10	0	3,888	0.00%
2023/03/16	4.4	86.71	0	0.00	86.00	4.4	4,090	0.11%
2023/03/15	2	88.60	1	88.50	88.50	1	4,156	0.02%
2023/03/14	1	87.30	0	0.00	87.80	1	4,240	0.02%
2023/03/13	0	0.00	1	87.50	88.20	-1	4,439	-0.02%
2023/03/10	4	86.85	16	86.77	86.50	-12	4,534	-0.26%
2023/03/09	6	89.27	11	89.26	88.40	-5	4,924	-0.10%
2023/03/08	2.2	89.19	0	0.00	88.70	2.2	4,935	0.04%
2023/03/07	8	89.16	12	89.33	89.40	-4	4,936	-0.08%
2023/03/06	0.2	87.20	2	85.70	87.30	-1.8	4,812	-0.04%
2023/03/03	0	0.00	1	85.30	85.00	-1	4,828	-0.02%
2023/03/02	2	84.90	0.1	84.70	84.50	1.9	4,929	0.04%
2023/03/01	2	82.80	1.1	84.43	84.30	0.9	5,100	0.02%
2023/02/24	3	85.10	0	0.00	84.40	3	5,098	0.06%
2023/02/23	1	84.20	0	0.00	84.30	1	5,084	0.02%
2023/02/22	5	84.40	0	0.00	84.20	5	5,100	0.10%
2023/02/21	5	85.28	3	85.43	85.20	2	5,137	0.04%
2023/02/20	9	86.40	1	86.80	86.30	8	5,182	0.15%
2023/02/16	0	0.00	2	87.70	87.60	-2	5,321	-0.04%
2023/02/15	1	86.50	1	85.70	86.30	0	5,661	0.00%
2023/02/14	1	86.70	7.1	86.70	86.70	-6.1	6,298	-0.10%
2023/02/13	2	85.25	3.2	84.88	86.20	-1.2	6,363	-0.02%
2023/02/10	2	83.20	1	83.30	83.30	1	6,404	0.02%
2023/02/09	0	0.00	4	85.23	85.20	-4	6,464	-0.06%
2023/02/08	3.1	86.27	0	0.00	85.70	3.1	6,498	0.05%
2023/02/07	6.2	86.11	4	85.98	86.00	2.2	6,765	0.03%
2023/02/06	1	85.40	2	85.50	85.50	-1	6,724	-0.01%
2023/02/03	1	85.80	23	85.40	85.30	-22	6,729	-0.33%
2023/02/02	12.2	84.90	6.2	83.75	85.50	6	6,701	0.09%
2023/02/01	3.2	83.07	3	82.80	83.50	0.2	6,641	0.00%
2023/01/31	5	81.62	0	0.00	81.60	5	6,592	0.08%
2023/01/30	1	82.10	0	0.00	82.20	1	6,619	0.02%
2023/01/17	0	0.00	3	81.60	81.60	-3	6,709	-0.04%
2023/01/13	1	82.50	0	0.00	81.20	1	6,870	0.01%
2023/01/12	0	0.00	1	81.90	82.00	-1	6,968	-0.01%
2023/01/11	4	81.88	3	81.80	81.80	1	6,995	0.01%
2023/01/10	0	0.00	0.1	80.90	80.90	-0.1	7,083	0.00%
2023/01/09	0.1	82.30	0	0.00	81.20	0.1	7,201	0.00%
2023/01/06	1	80.70	2	80.85	81.00	-1	7,412	-0.01%
2023/01/05	2	79.80	0	0.00	79.60	2	7,464	0.03%
2023/01/04	3	80.70	2	80.50	80.40	1	7,506	0.01%
2023/01/03	1	78.20	0	0.00	78.90	1	7,557	0.01%
2022/12/30	3	79.03	6	79.12	78.40	-3	7,604	-0.04%
2022/12/29	2	77.45	3	77.90	77.70	-1	7,659	-0.01%
2022/12/28	7	79.01	0	0.00	78.30	7	7,795	0.09%
2022/12/27	4	81.08	0	0.00	80.70	4	7,772	0.05%
2022/12/26	2	80.65	1.1	81.39	81.00	0.9	7,780	0.01%
2022/12/23	5.1	81.24	1.1	81.59	80.80	4	7,818	0.05%
2022/12/22	0	0.00	7.3	82.52	82.70	-7.3	7,859	-0.09%
2022/12/21	0	0.00	2	82.20	82.50	-2	7,983	-0.03%
2022/12/20	3.1	82.87	6	82.37	81.60	-2.9	8,097	-0.04%
2022/12/19	4	83.85	4.1	83.78	83.90	-0.1	8,108	0.00%
2022/12/16	11	84.90	10	85.30	84.80	1	8,167	0.01%
2022/12/15	2.1	86.91	6	86.90	86.90	-3.9	8,218	-0.05%
2022/12/14	10	86.60	0	0.00	86.40	10	8,229	0.12%
2022/12/13	2.1	85.99	50	85.45	85.00	-47.9	8,287	-0.58%
2022/12/09	11	87.29	6	87.02	86.70	5	8,287	0.06%
2022/12/08	4	88.58	8	88.24	89.80	-4	8,206	-0.05%
2022/12/07	2	88.35	15	89.29	88.10	-13	8,222	-0.16%
2022/12/06	21	90.08	13	90.62	89.60	8	8,345	0.10%
2022/12/05	22	92.88	2	92.60	91.60	20	8,468	0.24%
2022/12/02	14	91.86	6.1	92.00	92.20	7.9	8,278	0.10%
2022/12/01	34.1	91.11	32.6	90.50	92.10	1.5	8,166	0.02%
2022/11/30	187	86.19	13	86.35	86.30	174	7,734	2.25%	大買/鉅額交易
2022/11/29	5	85.78	4.2	86.04	85.70	0.9	7,663	0.01%
2022/11/28	0.1	84.80	0	0.00	84.70	0.1	7,567	0.00%
2022/11/25	5	84.72	7.1	84.92	84.00	-2.1	7,572	-0.03%
2022/11/24	31	85.95	4	85.28	85.50	27	7,515	0.36%
2022/11/23	6.1	85.49	14	85.04	86.00	-7.9	7,435	-0.11%
2022/11/22	1	82.70	1	82.50	82.90	0	7,289	0.00%
2022/11/21	8.3	83.11	1	83.00	82.70	7.3	7,304	0.10%
2022/11/18	3	82.23	2	82.15	82.10	1	7,399	0.01%
2022/11/17	7.1	82.11	0.2	82.50	82.30	6.9	7,376	0.09%
2022/11/16	3	80.83	0	0.00	81.00	3	7,310	0.04%
2022/11/15	6	81.80	0	0.00	81.80	6	7,232	0.08%
2022/11/14	0	0.00	7	83.04	82.40	-7	7,210	-0.10%
2022/11/11	8	83.29	9.3	84.49	82.60	-1.3	7,216	-0.02%
2022/11/10	15.3	87.12	15	89.58	84.60	0.3	6,871	0.00%
2022/11/09	5	85.50	8	85.05	84.60	-3	6,211	-0.05%
2022/11/08	5	83.84	3	83.83	82.80	2	6,123	0.03%
2022/11/07	1	84.00	4	85.27	85.40	-3	6,095	-0.05%
2022/11/04	2	83.40	1.1	84.42	83.70	0.9	6,190	0.01%
2022/11/03	26.1	86.25	16	86.12	83.70	10.1	6,417	0.16%
2022/11/02	1	83.60	0	0.00	84.00	1	6,263	0.02%
2022/11/01	1	84.30	5	84.20	84.30	-4	6,499	-0.06%
2022/10/31	0	0.00	3	83.47	83.70	-3	6,804	-0.04%
2022/10/28	0.4	81.53	0	0.00	81.50	0.4	7,129	0.00%
2022/10/27	1	84.10	2	83.90	84.10	-1	7,101	-0.01%
2022/10/26	1	80.00	4	81.05	81.80	-3	7,080	-0.04%
2022/10/25	15	80.53	3	81.63	81.40	12	6,995	0.17%
2022/10/24	1	83.70	4	83.63	83.30	-3	6,903	-0.04%
2022/10/21	3	81.97	0.2	81.70	81.80	2.9	6,871	0.04%
2022/10/20	11.1	85.03	4	85.05	85.00	7.1	6,801	0.10%
2022/10/19	2	84.90	0	0.00	84.00	2	6,709	0.03%
2022/10/18	3	84.60	5	85.88	84.70	-2	6,676	-0.03%
2022/10/17	11	83.92	5	83.30	85.00	6	6,586	0.09%
2022/10/14	12	89.17	21	88.49	87.60	-9	6,479	-0.14%
2022/10/13	4	84.00	4.1	84.59	83.40	-0.1	6,250	0.00%
2022/10/12	5.1	85.05	1	85.50	86.40	4.1	6,183	0.07%
2022/10/11	7	85.17	3	85.80	85.00	4	6,170	0.06%
2022/10/07	0	0.00	1	87.50	87.60	-1	6,194	-0.02%
2022/10/06	1	86.70	0.3	86.93	87.50	0.7	6,207	0.01%
2022/10/05	1.1	87.59	27.3	87.41	87.00	-26.2	6,160	-0.42%
2022/10/04	2	83.60	9.1	84.61	84.80	-7.1	5,993	-0.12%
2022/10/03	1	82.20	0	0.00	82.00	1	5,935	0.02%
2022/09/30	2.1	79.70	0	81.00	81.80	2	5,947	0.03%
2022/09/29	2	83.35	4.1	83.60	82.10	-2.1	5,908	-0.04%
2022/09/28	3	81.37	0.5	81.30	81.00	2.5	5,829	0.04%
2022/09/27	0.1	83.80	9	85.10	86.10	-8.9	5,690	-0.16%
2022/09/26	6	81.15	2.5	80.90	80.40	3.5	5,545	0.06%
2022/09/23	7	83.76	5.1	84.67	83.20	1.9	5,512	0.03%
2022/09/22	6.2	86.14	2	86.35	86.80	4.2	5,445	0.08%
2022/09/21	0	0.00	1	84.90	84.30	-1	5,353	-0.02%
2022/09/20	6.1	84.26	2	85.20	85.60	4.1	5,336	0.08%
2022/09/19	1.1	82.09	2	82.05	82.60	-0.9	5,269	-0.02%
2022/09/16	1	84.00	0	0.00	83.70	1	5,295	0.02%
2022/09/15	3.5	85.50	5	85.08	84.20	-1.6	5,277	-0.03%
2022/09/14	9	84.40	9	84.33	85.00	0	5,221	0.00%
2022/09/13	29	86.69	23.1	86.52	85.90	5.9	5,147	0.11%
2022/09/12	13.1	87.37	11	87.61	89.10	2.1	4,901	0.04%
2022/09/08	6	83.67	7.1	83.62	83.20	-1.1	4,660	-0.02%
2022/09/07	8.1	82.08	8	82.25	83.00	0.1	4,680	0.00%
2022/09/06	3	81.87	0	0.00	81.30	3	4,681	0.06%
2022/09/02	1	84.70	1.2	83.67	83.50	-0.2	4,635	0.00%
2022/09/01	1	83.70	0	0.00	83.80	1	4,627	0.02%
2022/08/31	2	84.35	5	84.48	85.00	-3	4,615	-0.07%
2022/08/30	7	84.43	5	84.26	84.40	2	4,586	0.04%
2022/08/29	2	82.00	1	80.40	82.60	1	4,552	0.02%
2022/08/26	0	0.00	2	83.95	83.80	-2	4,518	-0.04%
2022/08/25	5.2	84.47	16.3	84.38	84.70	-11.1	4,434	-0.25%
2022/08/24	2	81.10	4	81.60	82.20	-2	4,300	-0.05%
2022/08/23	2	80.70	0	0.00	80.60	2	4,256	0.05%
2022/08/22	3.3	81.09	1.5	81.03	81.30	1.8	4,234	0.04%
2022/08/18	6	82.83	7	83.24	84.20	-1	4,096	-0.02%
2022/08/17	3	81.87	1	81.40	82.40	2	3,962	0.05%
2022/08/16	6	81.17	1	81.60	81.20	5	3,910	0.13%
2022/08/15	2	80.75	0.5	80.20	80.90	1.5	3,887	0.04%
2022/08/12	1	81.00	28	81.45	81.30	-27	3,845	-0.70%
2022/08/11	1	82.20	7	82.46	81.50	-6	3,784	-0.16%
2022/08/10	5.1	82.86	16	82.37	82.20	-10.9	3,609	-0.30%
2022/08/09	1	80.80	4	81.05	81.00	-3	3,343	-0.09%
2022/08/08	8	80.54	9	80.70	80.90	-1	3,214	-0.03%
2022/08/05	4.1	77.83	9	77.89	79.00	-4.9	2,992	-0.16%
2022/08/04	0	0.00	17	75.62	76.20	-17	2,710	-0.63%
2022/08/03	1	72.90	1	72.80	72.90	0	2,402	0.00%
2022/08/02	0	0.00	19	73.32	73.90	-19	2,482	-0.77%
2022/08/01	2.2	74.32	2	74.90	74.40	0.2	2,535	0.01%
2022/07/29	0	0.00	5.3	74.01	75.00	-5.3	2,702	-0.20%
2022/07/28	0	0.00	3	73.73	73.40	-3	2,877	-0.10%
2022/07/27	11	73.34	2	73.40	73.50	9	2,887	0.31%
2022/07/26	0	0.00	8	72.40	72.70	-8	2,920	-0.27%
2022/07/21	1	72.40	3	71.97	72.90	-2	3,243	-0.06%
2022/07/20	1	72.50	1.5	72.83	72.60	-0.5	3,436	-0.01%
2022/07/18	51	71.44	54	71.06	71.90	-3	3,588	-0.08%
2022/07/15	6	71.15	22.1	71.49	69.90	-16.1	3,598	-0.45%
2022/07/14	0.1	69.90	9	68.77	70.20	-8.9	3,534	-0.25%
2022/07/13	12	65.55	0	0.00	65.70	12	3,460	0.35%
2022/07/12	0	0.00	17	67.31	67.20	-17	3,425	-0.50%
2022/07/11	8	70.20	6	70.27	68.60	2	3,402	0.06%
2022/07/08	9	69.79	15	70.26	69.20	-6	3,387	-0.18%
2022/07/07	0	0.00	2	68.50	68.90	-2	3,343	-0.06%
2022/07/05	7	63.00	1	62.60	63.70	6	3,305	0.18%
2022/07/04	2	63.50	1.3	63.42	62.50	0.7	3,317	0.02%
2022/07/01	3	64.30	1	65.30	63.80	2	3,295	0.06%
2022/06/27	0.3	69.90	5	69.80	70.30	-4.7	3,197	-0.15%
2022/06/24	7	70.34	11	70.88	69.90	-4	3,162	-0.13%
2022/06/22	0	0.00	5.3	68.68	68.40	-5.3	3,059	-0.17%
2022/06/20	0	0.00	1	68.10	66.10	-1	3,017	-0.03%
2022/06/17	13	67.41	0	0.00	67.60	13	3,004	0.43%
2022/06/16	6.3	70.05	4	69.30	67.80	2.3	2,982	0.08%
2022/06/15	4	68.45	4	68.30	68.50	0	2,925	0.00%
2022/06/14	2	67.30	3	66.40	67.30	-1	2,866	-0.03%
2022/06/13	1	65.90	2	66.00	65.60	-1	2,842	-0.04%
2022/06/10	0	0.00	6.1	67.04	66.90	-6.1	2,838	-0.21%
2022/06/08	0	0.00	1	65.10	65.10	-1	2,778	-0.04%
2022/06/07	1	64.40	0	0.00	64.60	1	2,771	0.04%
2022/06/06	0	0.00	1	65.30	65.30	-1	2,761	-0.04%
2022/06/01	1	64.20	0	0.00	64.30	1	2,777	0.04%
2022/05/31	0	0.00	1	64.50	64.80	-1	2,770	-0.04%
2022/05/30	2	64.20	0	0.00	64.20	2	2,756	0.07%
2022/05/26	1.3	63.15	0	0.00	62.30	1.3	2,737	0.05%
2022/05/23	1	62.50	5	62.72	63.70	-4	2,731	-0.15%
2022/05/20	4	62.70	2	62.50	62.50	2	2,714	0.07%
2022/05/19	1	62.90	0	0.00	63.20	1	2,691	0.04%
2022/05/18	3	63.37	1	63.10	63.80	2	2,675	0.07%
2022/05/17	11	63.68	0	0.00	63.50	11	2,629	0.42%
2022/05/16	2	64.10	1	64.30	63.90	1	2,607	0.04%
2022/05/13	2	64.95	1	64.50	64.90	1	2,589	0.04%
2022/05/12	3	63.53	3	64.00	63.80	0	2,565	0.00%
2022/05/11	7	63.43	1	62.20	62.80	6	2,521	0.24%
2022/05/10	10	62.12	2	62.55	62.70	8	2,476	0.32%
2022/05/09	11	63.75	2	63.25	63.00	9	2,394	0.38%
2022/05/06	35	66.35	2	66.60	65.60	33	2,317	1.42%
2022/05/05	57	73.53	44	70.78	70.10	13	2,151	0.60%
2022/05/04	14	76.25	1	76.20	75.20	13	1,937	0.67%
2022/05/03	31	77.23	31	75.90	76.00	0	1,921	0.00%
2022/04/29	56	77.31	66	76.70	76.70	-10	1,867	-0.54%
2022/04/28	5	76.02	3	75.83	75.60	2	1,810	0.11%
2022/04/27	57	75.72	58	75.83	75.00	-1	1,731	-0.06%
2022/04/26	7	77.09	37	77.91	76.30	-30	1,662	-1.80%
2022/04/25	14	75.57	26	76.23	76.90	-12	1,434	-0.84%
2022/04/22	3	75.70	13	76.56	77.10	-10	1,353	-0.74%
2022/04/21	0	0.00	16	74.76	75.90	-16	1,245	-1.29%
2022/04/20	0	0.00	7	73.50	74.10	-7	1,182	-0.59%
2022/04/19	0	0.00	2	72.10	71.90	-2	1,144	-0.17%
2022/04/15	10	71.50	0	0.00	71.10	10	1,185	0.84%
2022/04/12	0	0.00	2	71.45	71.30	-2	1,258	-0.16%
2022/04/11	1	71.80	10	74.00	71.80	-9	1,281	-0.70%
2022/04/08	2	73.15	4	72.63	72.10	-2	1,286	-0.16%
2022/04/07	0	0.00	2	71.80	70.80	-2	1,313	-0.15%
2022/04/01	0	0.00	5	71.72	71.90	-5	1,418	-0.35%
2022/03/30	0	0.00	2	72.25	71.80	-2	1,531	-0.13%
2022/03/28	0	0.00	1	70.80	71.00	-1	1,536	-0.07%
2022/03/25	0	0.00	1	71.20	71.50	-1	1,554	-0.06%
2022/03/22	2	70.30	0	0.00	70.50	2	1,685	0.12%
2022/03/21	0	0.00	1	69.60	70.20	-1	1,849	-0.05%
2022/03/16	3	68.03	0	0.00	68.20	3	1,960	0.15%
2022/03/15	2	68.40	0	0.00	68.10	2	2,023	0.10%
2022/03/14	1	70.20	0	0.00	69.90	1	2,022	0.05%
2022/03/10	11	69.80	2	69.90	69.90	9	2,060	0.44%
2022/03/09	3	68.73	0	0.00	69.00	3	2,072	0.14%
2022/03/08	3	68.03	3	67.90	67.80	0	2,101	0.00%
2022/03/07	7	69.10	1	69.30	69.30	6	2,094	0.29%
2022/03/04	7	70.74	0	0.00	71.00	7	2,093	0.33%
2022/03/03	1	71.30	0	0.00	71.40	1	2,115	0.05%
2022/03/01	0	0.00	7	71.87	71.80	-7	2,162	-0.32%
2022/02/25	4	70.70	3	70.73	70.60	1	2,177	0.05%
2022/02/24	2	70.80	2	71.40	70.20	0	2,202	0.00%
2022/02/23	0	0.00	1	72.60	72.50	-1	2,231	-0.04%
2022/02/21	1	73.10	1	73.10	73.10	0	2,279	0.00%
2022/02/18	1	73.80	0	0.00	73.80	1	2,310	0.04%
2022/02/17	0	0.00	2	73.65	73.70	-2	2,401	-0.08%
2022/02/16	1	73.40	0	0.00	73.30	1	2,462	0.04%
2022/02/14	5	73.00	2	72.80	73.10	3	2,694	0.11%
2022/02/11	0	0.00	1	74.00	73.90	-1	2,727	-0.04%
2022/02/10	0	0.00	1.1	73.87	73.90	-1.1	2,779	-0.04%
2022/02/09	0	0.00	8	72.93	73.60	-8	2,866	-0.28%
2022/02/07	2.2	71.50	0	0.00	71.70	2.2	3,126	0.07%
2022/01/26	1	69.80	0	0.00	70.10	1	3,360	0.03%
2022/01/25	6	70.48	0	0.00	70.00	6	3,443	0.17%
2022/01/24	12	68.51	8	68.95	69.90	4	3,521	0.11%
2022/01/21	17	70.13	0	0.00	69.90	17	3,579	0.47%
2022/01/20	1	71.80	2	71.80	71.60	-1	3,622	-0.03%
2022/01/19	8	72.65	1	72.70	72.60	7	3,750	0.19%
2022/01/18	0	0.00	1	75.10	75.10	-1	3,754	-0.03%
2022/01/17	2	74.75	0	0.00	74.90	2	3,841	0.05%
2022/01/13	1	73.80	0	0.00	74.40	1	3,864	0.03%
2022/01/11	1	74.20	4	74.33	73.70	-3	3,865	-0.08%
2022/01/10	1	74.40	0	0.00	74.40	1	3,855	0.03%
2022/01/07	3	74.40	1	74.20	74.10	2	3,836	0.05%
2022/01/06	4.3	75.16	1	75.90	75.20	3.3	3,801	0.09%
2022/01/05	5	75.70	6	75.60	75.60	-1	3,797	-0.03%
2022/01/04	5	76.16	1	76.00	76.00	4	3,787	0.11%
2022/01/03	2	77.40	2	77.39	77.00	0	3,788	0.00%
2021/12/30	1	78.00	8	77.45	78.00	-7	3,799	-0.18%
2021/12/28	3.3	77.92	1	77.50	76.80	2.3	3,765	0.06%
2021/12/27	2	77.20	6	76.67	77.70	-4	3,700	-0.11%
2021/12/24	0	0.00	1	75.80	75.70	-1	3,647	-0.03%
2021/12/23	1	74.90	1	75.00	75.30	0	3,654	0.00%
2021/12/22	1	75.10	0	0.00	75.10	1	3,673	0.03%
2021/12/21	1	75.10	2.1	75.00	75.10	-1.1	3,732	-0.03%
2021/12/20	1	74.71	0	0.00	74.80	1	3,823	0.03%
2021/12/17	4	75.60	1	76.80	75.50	3	3,850	0.08%
2021/12/16	2	77.55	3	78.07	77.30	-1	3,896	-0.03%
2021/12/15	5	78.02	11.4	78.01	78.00	-6.4	3,940	-0.16%
2021/12/14	0	0.00	1	76.50	76.20	-1	3,805	-0.03%
2021/12/13	0	0.00	5	75.30	75.40	-5	3,715	-0.13%
2021/12/09	8	75.69	2	75.15	74.80	6	3,690	0.16%
2021/12/08	0	0.00	1	73.40	73.70	-1	3,622	-0.03%
2021/12/07	2	72.90	0	0.00	72.90	2	3,615	0.06%
2021/12/06	0	0.00	1	73.10	72.90	-1	3,604	-0.03%
2021/12/03	3	73.53	0	0.00	73.20	3	3,594	0.08%
2021/12/02	3.1	73.17	108	73.13	73.20	-105	3,588	-2.92%	大賣/鉅額交易
2021/12/01	1	73.80	10	73.20	74.20	-9	3,562	-0.25%
2021/11/29	0	0.00	6	74.60	74.60	-6	3,537	-0.17%
2021/11/26	2	74.60	0	0.00	75.00	2	3,520	0.06%
2021/11/25	10	76.30	2	76.10	76.00	8	3,504	0.23%
2021/11/24	7	74.73	3.1	74.77	75.20	4	3,505	0.11%
2021/11/23	3.1	75.33	0	0.00	75.10	3.1	3,493	0.09%
2021/11/22	6.1	77.03	2	77.00	77.00	4.1	3,466	0.12%
2021/11/19	2	75.50	0	0.00	75.80	2	3,419	0.06%
2021/11/18	1	76.30	0	0.00	76.10	1	3,398	0.03%
2021/11/17	3	76.53	1.1	76.01	75.80	1.9	3,382	0.06%
2021/11/16	0	0.00	3	77.00	76.80	-3	3,371	-0.09%
2021/11/15	5.1	75.81	0	0.00	75.70	5.1	3,290	0.15%
2021/11/12	0	0.00	1	73.80	74.50	-1	3,234	-0.03%
2021/11/11	8.1	75.42	9	76.13	74.90	-0.9	3,182	-0.03%
2021/11/10	2	77.90	3	77.80	78.80	-1	3,037	-0.03%
2021/11/09	0	0.00	4.2	78.73	79.00	-4.2	3,011	-0.14%
2021/11/08	5.1	77.97	5	77.20	77.50	0.1	2,964	0.00%
2021/11/05	4.7	79.47	2.3	78.96	79.50	2.5	2,890	0.09%
2021/11/04	7.2	79.39	37.2	79.66	79.90	-30.1	2,813	-1.07%
2021/11/03	18.4	80.09	26	79.31	78.20	-7.6	2,662	-0.29%
2021/11/02	0	0.00	3	77.07	76.00	-3	2,444	-0.12%
2021/11/01	0	0.00	4	78.85	78.60	-4	2,366	-0.17%
2021/10/29	4.2	77.88	11	77.72	77.50	-6.8	2,283	-0.30%
2021/10/28	0	0.00	16.7	77.41	77.50	-16.7	2,244	-0.74%
2021/10/27	10	76.70	24	76.90	77.30	-14	2,157	-0.65%
2021/10/26	8	74.24	14	75.17	75.00	-6	2,023	-0.30%
2021/10/25	5	74.36	7	74.57	74.90	-2	2,002	-0.10%
2021/10/20	1	70.20	0	0.00	70.20	1	2,048	0.05%
2021/10/19	1	70.20	0	0.00	70.20	1	2,094	0.05%
2021/10/18	5	70.24	0	0.00	70.00	5	2,161	0.23%
2021/10/13	5	70.74	1	70.60	70.40	4	2,500	0.16%
2021/10/12	1	71.10	0	0.00	71.10	1	2,657	0.04%
2021/10/07	2	71.90	8	73.34	73.50	-6	3,125	-0.19%
2021/10/06	1	72.40	0	0.00	70.80	1	3,303	0.03%
2021/10/04	10	70.80	9	70.50	70.20	1	3,370	0.03%
2021/10/01	10	70.50	1	71.80	70.60	9	3,394	0.27%
2021/09/30	0	0.00	2	72.35	73.10	-2	3,391	-0.06%
2021/09/29	1	72.40	1	72.10	72.10	0	3,414	0.00%
2021/09/27	5	75.24	4	76.10	74.30	1	3,501	0.03%
2021/09/22	7	74.29	32	73.63	74.90	-25	3,634	-0.69%
2021/09/17	1	72.30	9	71.76	72.50	-8	3,556	-0.22%
2021/09/16	0	0.00	6	70.60	70.50	-6	3,562	-0.17%
2021/09/10	1	69.70	1	70.00	69.70	0	3,579	0.00%
2021/09/09	2	69.10	0	0.00	69.10	2	3,590	0.06%
2021/09/07	0	0.00	6	69.88	70.50	-6	3,578	-0.17%
2021/09/03	0	0.00	2	70.90	70.70	-2	3,586	-0.06%
2021/09/02	4	70.58	0	0.00	70.30	4	3,611	0.11%
2021/09/01	2	71.25	0	0.00	71.40	2	3,611	0.06%
2021/08/30	0	0.00	23	72.32	71.90	-23	3,588	-0.64%
2021/08/26	2	70.70	0	0.00	70.70	2	3,566	0.06%
2021/08/25	6	70.85	1	71.00	71.00	5	3,575	0.14%
2021/08/24	4	70.10	0	0.00	70.00	4	3,580	0.11%
2021/08/23	0	0.00	4	69.80	70.50	-4	3,582	-0.11%
2021/08/20	3	68.07	36	68.07	67.80	-33	3,572	-0.92%
2021/08/19	5	68.30	0	0.00	68.10	5	3,555	0.14%
2021/08/18	1	68.10	0	0.00	69.80	1	3,546	0.03%
2021/08/17	6	69.63	0	0.00	69.50	6	3,543	0.17%
2021/08/16	7	69.11	2	68.90	69.50	5	3,534	0.14%
2021/08/13	4	71.02	0	0.00	70.50	4	3,510	0.11%
2021/08/12	14	71.30	0	0.00	71.20	14	3,504	0.40%
2021/08/11	9	72.09	3	71.73	72.20	6	3,500	0.17%
2021/08/10	1	72.30	0	0.00	72.90	1	3,491	0.03%
2021/08/09	0	72.60	0	0.00	72.00	0	3,502	0.00%
2021/08/06	4	72.60	0	0.00	72.50	4	3,490	0.11%
2021/08/04	2	74.15	1	74.30	74.20	1	3,582	0.03%
2021/08/03	5	73.48	5	73.20	73.30	0	3,616	0.00%
2021/08/02	2	74.05	0	0.00	74.00	2	3,588	0.06%
2021/07/30	2	74.75	1	75.00	74.20	1	3,582	0.03%
2021/07/29	3	75.93	2	76.30	76.00	1	3,604	0.03%
2021/07/28	10	76.04	0	0.00	76.10	10	3,565	0.28%
2021/07/27	5	77.96	3	78.06	77.60	2	3,546	0.06%
2021/07/26	0	0.00	6	79.73	79.10	-6	3,527	-0.17%
2021/07/23	1	78.90	1.3	79.22	78.60	-0.3	3,487	-0.01%
2021/07/22	0	79.40	13	78.90	79.10	-13	3,545	-0.37%
2021/07/21	22	77.71	8.1	77.54	76.90	13.9	3,547	0.39%
2021/07/20	3	78.90	17	79.78	79.10	-14	3,441	-0.41%
2021/07/19	3	80.13	18.1	80.07	80.50	-15.1	3,404	-0.44%
2021/07/16	103	80.19	115	79.81	79.80	-12	3,355	-0.36%	大買/大賣/
2021/07/15	5	79.32	30	79.51	78.80	-25	3,200	-0.78%
2021/07/14	72	79.28	176.5	78.50	79.00	-104.5	3,035	-3.44%	大賣/鉅額交易
2021/07/13	3.2	77.29	20	77.05	77.00	-16.8	2,727	-0.62%
2021/07/12	1	75.20	6	74.58	74.70	-5	2,556	-0.20%
2021/07/09	1	74.20	5	74.20	74.80	-4	2,564	-0.16%
2021/07/08	1	76.20	5	76.68	75.70	-4	2,555	-0.16%
2021/07/07	0	0.00	8	75.94	76.30	-8	2,540	-0.31%
2021/07/06	4	75.53	13	75.54	75.10	-9	2,539	-0.35%
2021/07/05	6	76.93	1	77.10	76.80	5	2,552	0.20%
2021/07/02	17	77.16	20	76.16	76.20	-3	2,501	-0.12%
2021/07/01	1	76.60	6	76.02	75.40	-5	2,448	-0.20%
2021/06/30	3	75.53	4	75.98	76.00	-1	2,421	-0.04%
2021/06/29	25	75.59	65	75.74	76.00	-40	2,314	-1.73%
2021/06/28	3	71.23	1	71.50	72.00	2	2,112	0.09%
2021/06/25	2	70.00	4	70.13	70.30	-2	2,080	-0.10%
2021/06/24	0	0.00	3	68.77	68.90	-3	2,059	-0.15%
2021/06/23	1	68.10	2	68.00	68.30	-1	2,070	-0.05%
2021/06/21	1	67.90	51	67.01	67.00	-50	2,087	-2.40%
2021/06/18	5	67.92	0	0.00	68.60	5	2,109	0.24%
2021/06/17	0	0.00	6	67.72	67.90	-6	2,137	-0.28%
2021/06/11	5	69.06	0	0.00	67.80	5	2,299	0.22%
2021/06/10	1	69.20	2	68.80	69.40	-1	2,301	-0.04%
2021/06/09	1	66.50	0	0.00	66.50	1	2,291	0.04%
2021/06/07	0	0.00	2	64.80	66.00	-2	2,328	-0.09%
2021/06/04	3	66.00	22	65.90	65.90	-19	2,346	-0.81%
2021/06/03	0	0.00	16	66.70	66.60	-16	2,363	-0.68%
2021/06/02	0	0.00	20	66.70	66.90	-20	2,384	-0.84%
2021/05/31	0	0.00	2	66.25	66.20	-2	2,417	-0.08%
2021/05/28	6	66.23	0	0.00	66.20	6	2,431	0.25%
2021/05/27	1	64.90	0	0.00	65.60	1	2,454	0.04%
2021/05/26	0	0.00	16	65.32	65.60	-16	2,507	-0.64%
2021/05/25	1	65.00	0	0.00	65.00	1	2,537	0.04%
2021/05/24	6	64.10	0	0.00	63.70	6	2,608	0.23%
2021/05/21	2	64.15	0	0.00	63.90	2	2,631	0.08%
2021/05/20	0	0.00	2	63.05	62.90	-2	2,651	-0.08%
2021/05/18	2	62.90	0	0.00	63.10	2	2,714	0.07%
2021/05/17	22	61.23	12	61.99	61.00	10	2,733	0.37%
2021/05/14	0	0.00	1	64.50	64.30	-1	2,711	-0.04%
2021/05/13	10	62.22	5	62.26	63.80	5	2,705	0.18%
2021/05/12	95	64.10	1	61.00	62.20	94	2,669	3.52%
2021/05/11	44	67.12	64	67.28	66.70	-20	2,602	-0.77%
2021/05/10	4	69.35	1	69.00	69.00	3	2,582	0.12%
2021/05/06	22	68.76	2	69.30	68.80	20	2,607	0.77%
2021/05/05	7	70.67	0	0.00	70.10	7	2,577	0.27%
2021/05/04	18	70.63	0	0.00	70.70	18	2,596	0.69%
2021/05/03	44	73.61	0	0.00	72.20	44	2,631	1.67%
2021/04/29	33	74.91	12	74.84	74.40	21	2,619	0.80%
2021/04/28	14	76.06	95	75.94	75.90	-81	2,652	-3.05%
2021/04/27	12	74.51	7	74.34	75.10	5	2,598	0.19%
2021/04/26	3	72.20	4	72.30	72.30	-1	2,558	-0.04%
2021/04/23	12	71.76	4	71.85	72.00	8	2,577	0.31%
2021/04/22	5	73.12	8	74.06	72.70	-3	2,565	-0.12%
2021/04/21	0	0.00	2	74.60	74.20	-2	2,530	-0.08%
2021/04/20	5	74.76	0.5	74.81	74.60	4.5	2,572	0.17%
2021/04/19	11	74.99	0	0.00	74.90	11	2,604	0.42%
2021/04/16	13	74.89	4	75.25	75.00	9	2,702	0.33%
2021/04/15	12	73.75	10	74.15	73.70	2	2,689	0.07%
2021/04/14	1.1	73.73	1	74.20	74.70	0.1	2,659	0.00%
2021/04/13	13	76.14	4	76.20	74.80	9	2,693	0.33%
2021/04/12	10	75.84	7	76.39	75.80	3	2,727	0.11%
2021/04/09	18	76.61	2	76.80	76.20	16	2,928	0.55%
2021/04/08	11.2	75.84	10	75.80	75.80	1.2	2,908	0.04%
2021/04/07	4	74.70	7	75.46	75.70	-3	2,908	-0.10%
2021/04/06	16	74.12	1	74.00	73.90	15	2,893	0.52%
2021/03/31	31	74.53	2	74.65	74.50	29	2,914	0.99%
2021/03/30	6	74.10	0	0.00	74.40	6	2,909	0.21%
2021/03/26	7.1	73.94	1	74.00	73.90	6.1	2,933	0.21%
2021/03/25	2	74.20	0	0.00	74.00	2	2,942	0.07%
2021/03/24	1	73.60	0	0.00	73.40	1	2,968	0.03%
2021/03/23	3	73.17	0	0.00	73.00	3	2,993	0.10%
2021/03/22	8.5	73.28	2	73.45	73.30	6.5	2,998	0.22%
2021/03/19	11	74.02	0	0.00	74.00	11	3,033	0.36%
2021/03/18	8	74.40	1	74.90	74.90	7	3,033	0.23%
2021/03/17	9	75.27	0	0.00	74.90	9	3,001	0.30%
2021/03/16	21	75.21	1	75.60	75.20	20	3,058	0.65%
2021/03/15	59.4	75.24	3	75.40	75.20	56.4	3,091	1.82%
2021/03/12	5	75.46	3	75.50	75.50	2	3,116	0.06%
2021/03/11	12	75.23	3	75.40	75.50	9	3,192	0.28%
2021/03/10	13	75.08	5	74.80	74.80	8	3,229	0.25%
2021/03/09	11	74.52	49	74.61	75.00	-38	3,261	-1.17%
2021/03/08	22	75.14	2	75.05	75.10	20	3,303	0.61%
2021/03/05	6	74.65	1	74.80	74.80	5	3,315	0.15%
2021/03/04	5	75.42	0	0.00	75.00	5	3,344	0.15%
2021/03/03	8	75.68	0	0.00	75.60	8	3,350	0.24%
2021/03/02	30	76.87	0	0.00	75.50	30	3,374	0.89%
2021/02/26	8.1	76.39	0	0.00	76.30	8.1	3,451	0.23%
2021/02/25	2	78.30	0	0.00	78.20	2	3,576	0.06%
2021/02/24	2	79.30	12	79.43	78.50	-10	3,639	-0.27%
2021/02/23	0	0.00	4	78.73	78.10	-4	3,625	-0.11%
2021/02/22	2.1	79.14	3	78.90	78.60	-0.9	3,641	-0.02%
2021/02/19	0	0.00	1	79.20	79.00	-1	3,640	-0.03%
2021/02/18	3	78.17	5	77.86	78.90	-2	3,663	-0.05%
2021/02/17	0	0.00	10	77.16	77.40	-10	3,699	-0.27%
2021/02/05	2	75.60	0	0.00	75.70	2	3,707	0.05%
2021/02/03	7	75.00	8.1	75.44	75.30	-1.1	3,991	-0.03%
2021/02/02	1	75.00	0	0.00	75.20	1	4,143	0.02%
2021/02/01	7	74.57	7	74.61	75.00	0	4,173	0.00%
2021/01/29	0.1	75.80	1	75.70	75.80	-0.9	4,196	-0.02%
2021/01/28	2	76.80	0	0.00	76.10	2	4,200	0.05%
2021/01/27	3	76.13	0	0.00	76.40	3	4,221	0.07%
2021/01/26	3	77.50	0	0.00	76.20	3	4,228	0.07%
2021/01/25	4	76.98	34	77.98	78.00	-30	4,216	-0.71%
2021/01/22	31	74.61	0	0.00	75.10	31	4,158	0.75%
2021/01/21	6.1	74.79	1	74.30	74.40	5.1	4,165	0.12%
2021/01/20	8	75.59	2	76.75	75.30	6	4,152	0.14%
2021/01/19	9	76.31	0	0.00	76.70	9	4,161	0.22%
2021/01/18	1	76.10	5	76.16	76.40	-4	4,152	-0.10%
2021/01/15	6	77.38	1	77.80	77.20	5	4,118	0.12%
2021/01/14	16	78.93	0.1	79.00	78.60	15.9	4,119	0.39%
2021/01/13	9	78.61	0	0.00	78.40	9	4,163	0.22%
2021/01/12	8	79.64	2	80.00	78.90	6	4,152	0.14%
2021/01/11	8	80.81	6	80.90	80.70	2	4,179	0.05%
2021/01/08	0.1	78.30	5	78.80	78.30	-4.9	4,273	-0.11%
2021/01/07	0	0.00	7	78.70	79.00	-7	4,425	-0.16%
2021/01/06	0	0.00	8	80.20	78.80	-8	4,420	-0.18%
2021/01/05	6.1	80.40	14	80.46	80.40	-7.9	4,365	-0.18%
2021/01/04	15	82.64	28.5	82.62	81.50	-13.5	4,336	-0.31%
2020/12/31	9	77.20	1	78.00	77.70	8	4,127	0.19%
2020/12/30	1	77.00	0	0.00	77.70	1	4,112	0.02%
2020/12/28	1	77.50	0	0.00	77.80	1	4,111	0.02%
2020/12/25	1	77.30	4	78.55	77.00	-3	4,118	-0.07%
2020/12/24	2	77.60	0	0.00	77.30	2	4,104	0.05%
2020/12/23	0	0.00	3	77.50	77.60	-3	4,157	-0.07%
2020/12/22	15	77.05	0	0.00	76.00	15	4,258	0.35%
2020/12/18	6.1	77.07	1	77.00	77.20	5.1	4,464	0.11%
2020/12/17	3	78.17	0	0.00	78.70	3	4,486	0.07%
2020/12/16	1	76.60	0	0.00	77.30	1	4,524	0.02%
2020/12/15	10.1	76.91	1	75.80	75.90	9.1	4,621	0.20%
2020/12/14	3	78.23	2	78.20	78.20	1	4,839	0.02%
2020/12/11	7	76.64	0	0.00	78.10	7	4,859	0.14%
2020/12/10	19	77.95	2	77.30	77.50	17	4,866	0.35%
2020/12/09	13	79.85	2	79.75	79.50	11	4,860	0.23%
2020/12/08	6.1	79.64	0	0.00	79.50	6.1	4,881	0.12%
2020/12/07	1	79.22	3	80.87	80.00	-2	4,946	-0.04%
2020/12/04	0	0.00	4	80.30	80.90	-4	4,942	-0.08%
2020/12/03	5.2	82.52	0	0.00	81.50	5.2	4,982	0.10%
2020/12/02	12	83.53	14	83.41	83.40	-2	5,117	-0.04%
2020/12/01	0	0.00	1	81.60	82.30	-1	5,187	-0.02%
2020/11/30	7	83.44	1	83.00	82.70	6	5,368	0.11%
2020/11/27	0	0.00	11.1	82.77	83.20	-11.1	5,568	-0.20%
2020/11/26	0	0.00	13	83.19	83.30	-13	6,032	-0.22%
2020/11/25	1	83.20	4	84.10	83.10	-3	6,291	-0.05%
2020/11/24	3	84.60	19	84.61	84.60	-16	6,492	-0.25%
2020/11/23	1	82.80	34.3	83.26	83.10	-33.3	6,702	-0.50%
2020/11/19	0	0.00	4.5	81.74	81.80	-4.5	7,057	-0.06%
2020/11/17	0	0.00	0.3	82.00	80.20	-0.3	7,399	0.00%
2020/11/16	9	81.03	0	0.00	80.80	9	7,421	0.12%
2020/11/13	8	81.16	8	80.88	81.80	0	7,428	0.00%
2020/11/12	3	80.97	2	81.05	80.80	1	7,519	0.01%
2020/11/11	13	83.38	16	82.68	82.00	-3	7,531	-0.04%
2020/11/10	3	81.43	14	81.23	81.00	-11	7,296	-0.15%
2020/11/09	5	79.38	4	80.10	79.40	1	7,174	0.01%
2020/11/06	2	79.70	16	79.63	79.30	-14	7,165	-0.20%
2020/11/05	0	0.00	5	78.90	78.70	-5	7,157	-0.07%
2020/11/04	0	0.00	1	77.20	78.80	-1	7,140	-0.01%
2020/11/03	0	0.00	1	77.40	76.60	-1	7,096	-0.01%
2020/11/02	3	74.47	3	74.53	74.60	0	7,073	0.00%
2020/10/30	2	76.00	2	75.55	75.50	0	7,062	0.00%
2020/10/29	9	75.32	41	75.63	76.80	-32	7,040	-0.45%
2020/10/28	24	76.21	5	76.22	76.20	19	7,014	0.27%
2020/10/27	55	78.03	0	0.00	78.50	55	6,982	0.79%
2020/10/26	1	76.10	0	0.00	76.10	1	6,938	0.01%
2020/10/23	2	77.70	0	0.00	77.60	2	6,913	0.03%
2020/10/22	3	77.47	4	77.63	77.40	-1	6,931	-0.01%
2020/10/21	10	78.41	4	78.35	78.10	6	6,890	0.09%
2020/10/20	1	79.70	1	79.80	79.90	0	6,834	0.00%
2020/10/19	1	81.50	0	0.00	80.90	1	6,801	0.01%
2020/10/16	6	80.83	14	80.14	79.70	-8	6,727	-0.12%
2020/10/15	88	76.57	188	78.88	80.10	-100	6,535	-1.53%	大賣/
2020/10/14	4.5	74.94	1	76.00	74.90	3.5	6,360	0.06%
2020/10/13	1	75.40	0	0.00	75.60	1	6,355	0.02%
2020/10/12	0	0.00	3	76.50	76.30	-3	6,359	-0.05%
2020/10/08	0	0.00	5	76.72	76.60	-5	6,367	-0.08%
2020/10/06	4	77.30	6	77.32	77.40	-2	6,384	-0.03%
2020/10/05	3	76.23	38	76.39	76.60	-35	6,387	-0.55%
2020/09/30	17	76.36	7	75.71	76.40	10	6,386	0.16%
2020/09/29	2	76.25	9	75.91	76.00	-7	6,397	-0.11%
2020/09/28	10	76.03	8	75.80	77.00	2	6,451	0.03%
2020/09/25	40	74.76	34	74.62	74.60	6	6,478	0.09%
2020/09/24	5	77.28	10	77.00	76.60	-5	6,380	-0.08%
2020/09/23	5	78.98	19	79.26	78.30	-14	6,315	-0.22%
2020/09/22	4	82.15	5	81.80	81.30	-1	6,232	-0.02%
2020/09/21	1	83.70	94	83.34	82.80	-93	6,183	-1.50%
2020/09/18	12	82.98	60	83.28	82.70	-48	6,137	-0.78%
2020/09/17	480	82.60	230	83.81	83.90	250	6,020	4.15%	大買/大賣/鉅額交易
2020/09/16	5	80.22	0	0.00	80.10	5	5,739	0.09%
2020/09/15	1	79.90	6	80.95	80.50	-5	5,706	-0.09%
2020/09/14	8	79.60	0	0.00	79.40	8	5,699	0.14%
2020/09/11	2	79.30	2	79.70	79.90	0	5,627	0.00%
2020/09/10	4	80.50	12	79.94	79.00	-8	5,567	-0.14%
2020/09/09	7	78.80	5.1	78.28	80.70	1.9	5,474	0.03%
2020/09/08	17	80.35	11	79.46	80.20	6	5,407	0.11%
2020/09/07	28	82.43	26	80.70	79.40	2	5,325	0.04%
2020/09/04	8	82.40	11	81.48	82.70	-3	5,167	-0.06%
2020/09/03	9	84.16	4	84.68	83.90	5	5,049	0.10%
2020/09/02	13	84.95	36	85.08	85.10	-23	4,860	-0.47%
2020/09/01	14	83.94	66	84.26	82.50	-52	4,625	-1.12%
2020/08/31	33	82.12	31	82.38	82.50	2	4,152	0.05%
2020/08/28	12	78.94	37	79.64	79.60	-25	3,880	-0.64%
2020/08/27	26	78.21	38.1	78.45	79.00	-12.1	3,587	-0.34%
2020/08/26	1	75.90	28	75.16	75.80	-27	3,223	-0.84%
2020/08/25	37	75.08	62	75.91	75.00	-25	3,051	-0.82%
2020/08/24	10	71.82	51	73.45	74.00	-41	2,725	-1.50%
2020/08/21	23	69.13	200.8	70.00	69.70	-177.8	2,459	-7.23%	大賣/鉅額交易
2020/08/20	6	64.00	0	0.00	65.80	6	2,365	0.25%
2020/08/19	174	69.05	0.1	68.00	67.70	173.9	2,285	7.61%	大買/鉅額交易
2020/08/18	14.2	69.87	20	69.69	69.40	-5.8	2,198	-0.26%
2020/08/17	0	0.00	9	69.32	69.40	-9	2,076	-0.43%
2020/08/14	1	67.20	8	67.18	67.40	-7	2,008	-0.35%
2020/08/13	1	67.40	5	67.50	67.10	-4	2,008	-0.20%
2020/08/12	3	67.10	10	66.85	67.10	-7	1,986	-0.35%
2020/08/11	1	64.50	8	65.91	66.10	-7	1,959	-0.36%
2020/08/10	1	65.30	0	0.00	64.80	1	1,945	0.05%
2020/08/07	1	65.40	0	0.00	65.60	1	1,959	0.05%
2020/08/06	3	66.00	0	0.00	65.40	3	1,978	0.15%
2020/08/05	3	64.90	1	64.90	65.20	2	2,005	0.10%
2020/08/04	1	63.90	1	64.00	64.00	0	2,042	0.00%
2020/08/03	7	63.83	0	0.00	63.80	7	2,058	0.34%
2020/07/31	1	63.80	1	63.90	64.30	0	2,070	0.00%
2020/07/30	3	64.13	0	0.00	64.20	3	2,053	0.15%
2020/07/29	4	63.20	2	62.35	62.60	2	2,038	0.10%
2020/07/28	5	62.78	1	62.50	62.50	4	2,038	0.20%
2020/07/27	2.1	62.01	2	62.60	62.00	0.1	2,034	0.00%
2020/07/24	2	63.60	0	0.00	63.30	2	2,042	0.10%
2020/07/23	1	66.00	0	0.00	65.10	1	2,035	0.05%
2020/07/22	11	65.23	10	65.70	65.70	1	2,041	0.05%
2020/07/21	3	65.37	1	65.00	65.00	2	2,035	0.10%
2020/07/20	0	0.00	1	64.40	64.90	-1	2,045	-0.05%
2020/07/17	4	65.40	0	0.00	65.00	4	2,062	0.19%
2020/07/16	1	66.30	0	0.00	66.50	1	2,076	0.05%
2020/07/15	8.2	66.05	2	65.80	65.90	6.2	2,070	0.30%
2020/07/14	11.2	67.89	84.1	68.20	68.00	-72.9	2,079	-3.50%
2020/07/13	2	69.00	1	68.70	68.70	1	2,052	0.05%
2020/07/10	79	68.91	2	68.95	69.10	77	2,071	3.72%
2020/07/09	0	0.00	5	70.20	70.30	-5	2,067	-0.24%
2020/07/08	11	70.07	5	70.10	70.70	6	2,059	0.29%
2020/07/07	0	0.00	103	69.77	70.40	-103	2,043	-5.04%	大賣/鉅額交易
2020/07/06	2.2	69.18	11.1	69.85	69.50	-8.9	2,043	-0.44%
2020/07/03	3	66.87	0.8	67.00	67.00	2.2	2,054	0.11%
2020/07/02	3	66.63	14	66.83	66.90	-11	2,083	-0.53%
2020/07/01	108	66.43	11	66.54	66.40	97	2,071	4.68%	大買/
2020/06/30	1	62.90	9	64.20	64.40	-8	2,110	-0.38%
2020/06/29	7	62.19	1	62.00	62.40	6	2,124	0.28%
2020/06/24	4	63.15	5	63.70	63.30	-1	2,110	-0.05%
2020/06/22	0	0.00	2	65.00	64.50	-2	2,130	-0.09%
2020/06/19	10	63.60	1	63.90	63.60	9	2,145	0.42%
2020/06/18	0	0.00	9	63.40	63.50	-9	2,109	-0.43%
2020/06/17	2	63.30	0	63.40	63.20	2	2,119	0.09%
2020/06/16	0	0.00	10	63.38	63.20	-10	2,158	-0.46%
2020/06/15	2	62.20	0	0.00	62.20	2	2,214	0.09%
2020/06/12	1	62.40	4	62.80	63.20	-3	2,240	-0.13%
2020/06/11	2	66.30	0	0.00	63.90	2	2,261	0.09%
2020/06/09	3	66.10	12	66.76	66.80	-9	2,355	-0.38%
2020/06/08	2	66.75	0	0.00	66.10	2	2,431	0.08%
2020/06/05	8	66.80	0	66.80	66.60	8	2,432	0.33%
2020/06/04	1	65.30	20	65.91	66.30	-19	2,422	-0.78%
2020/06/03	1	65.10	11	65.20	65.40	-10	2,409	-0.42%
2020/06/02	2	65.30	5	64.92	64.50	-3	2,399	-0.13%
2020/06/01	2	64.00	9	64.40	64.30	-7	2,387	-0.29%
2020/05/29	0	0.00	6	63.52	63.20	-6	2,381	-0.25%
2020/05/28	0	0.00	1	64.80	63.90	-1	2,379	-0.04%
2020/05/27	2	63.85	12	63.83	64.00	-10	2,367	-0.42%
2020/05/26	0	0.00	13	62.78	62.40	-13	2,363	-0.55%
2020/05/22	2	63.50	0	0.00	62.50	2	2,439	0.08%
2020/05/21	3	63.47	10	63.44	63.90	-7	2,472	-0.28%
2020/05/19	0	0.00	11	63.25	63.20	-11	2,467	-0.45%
2020/05/18	2	62.35	7	62.19	62.10	-5	2,457	-0.20%
2020/05/15	7	62.63	0	0.00	61.80	7	2,449	0.29%
2020/05/14	10	63.30	2	63.10	62.30	8	2,428	0.33%
2020/05/13	1	63.50	0	0.00	63.80	1	2,413	0.04%
2020/05/12	6	64.75	1.1	64.96	64.40	4.9	2,399	0.20%
2020/05/11	0	0.00	11	64.07	65.60	-11	2,366	-0.46%
2020/05/08	0	0.00	1	62.20	62.00	-1	2,319	-0.04%
2020/05/07	0	0.00	26	62.52	62.40	-26	2,310	-1.13%
2020/05/06	1	61.90	0	0.00	61.70	1	2,310	0.04%
2020/05/05	12	61.66	9	62.20	62.40	3	2,314	0.13%
2020/05/04	2	61.20	9	61.40	61.50	-7	2,313	-0.30%
2020/04/30	6	62.00	13	62.07	62.40	-7	2,316	-0.30%
2020/04/29	4	61.90	11	61.90	61.90	-7	2,322	-0.30%
2020/04/28	3	60.73	11	60.80	61.50	-8	2,313	-0.35%
2020/04/27	1	60.00	11	59.97	60.00	-10	2,351	-0.43%
2020/04/24	8	59.09	2	59.00	59.00	6	2,337	0.26%
2020/04/23	4.4	59.27	10	59.69	59.30	-5.7	2,344	-0.24%
2020/04/22	1	56.40	11	58.23	58.80	-10	2,318	-0.43%
2020/04/21	0	0.00	1	59.30	57.80	-1	2,299	-0.04%
2020/04/20	0	0.00	29	59.86	60.50	-29	2,277	-1.27%
2020/04/17	1	60.30	1	61.30	60.20	0	2,266	0.00%
2020/04/16	1	61.30	9	61.80	61.50	-8	2,224	-0.36%
2020/04/15	3	61.60	9	61.60	61.50	-6	2,208	-0.27%
2020/04/14	2	60.00	16	60.28	60.10	-14	2,184	-0.64%
2020/04/13	4	59.48	11	59.44	59.40	-7	2,166	-0.32%
2020/04/10	6	59.10	9	59.34	60.00	-3	2,179	-0.14%
2020/04/09	5	59.24	16	60.30	59.00	-11	2,195	-0.50%
2020/04/08	8	57.73	19	57.98	58.80	-11	2,147	-0.51%
2020/04/07	5	55.00	9	56.20	55.60	-4	2,060	-0.19%
2020/04/06	2	54.05	10	54.10	54.20	-8	2,008	-0.40%
2020/04/01	3	54.90	23	54.62	54.20	-20	1,992	-1.00%
2020/03/31	2	51.70	2	52.00	52.30	0	1,894	0.00%
2020/03/30	5	50.60	0	0.00	51.00	5	1,870	0.27%
2020/03/27	5	51.98	1	52.50	51.30	4	1,859	0.22%
2020/03/26	1	51.10	23	51.56	51.50	-22	1,842	-1.19%
2020/03/25	2	51.55	13	51.68	52.00	-11	1,876	-0.59%
2020/03/24	6	48.39	1	47.90	48.30	5	1,852	0.27%
2020/03/23	3	46.60	0	0.00	46.10	3	1,856	0.16%
2020/03/20	6	48.48	2.1	49.41	49.05	3.9	1,842	0.21%
2020/03/19	108.1	45.26	2	45.85	45.10	106.1	1,806	5.87%	大買/鉅額交易
2020/03/18	11	51.55	0	0.00	50.10	11	1,746	0.63%
2020/03/17	12	52.10	0	0.00	52.10	12	1,719	0.70%
2020/03/16	8	56.48	3	55.30	55.50	5	1,688	0.30%
2020/03/13	18.1	54.91	10	54.99	57.60	8.1	1,672	0.48%
2020/03/12	10	61.52	0	0.00	60.80	10	1,588	0.63%
2020/03/11	30	68.18	1	68.00	67.30	29	1,505	1.93%
2020/03/10	0	0.00	10	68.24	68.00	-10	1,551	-0.64%
2020/03/09	2	69.00	1	68.90	68.20	1	1,545	0.06%
2020/03/06	0	0.00	10	70.03	70.40	-10	1,540	-0.65%
2020/03/05	0	0.00	21	70.47	70.60	-21	1,562	-1.34%
2020/03/04	0.1	69.30	0	0.00	69.10	0.1	1,559	0.01%
2020/03/03	2	69.90	9	69.10	69.10	-7	1,583	-0.44%
2020/03/02	2	68.35	14	69.28	68.80	-12	1,592	-0.75%
2020/02/26	16	68.83	9	69.10	69.00	7	1,602	0.44%
2020/02/25	2	69.20	15	69.07	69.10	-13	1,570	-0.83%
2020/02/24	12	69.83	0	0.00	69.50	12	1,523	0.79%
2020/02/20	0	0.00	9	72.00	72.20	-9	1,529	-0.59%
2020/02/19	1	71.90	1	71.90	71.90	0	1,536	0.00%
2020/02/18	3	71.80	0	0.00	71.70	3	1,561	0.19%
2020/02/17	0	0.00	14.1	72.12	72.10	-14.1	1,566	-0.90%
2020/02/14	2	72.30	9	72.60	72.50	-7	1,575	-0.44%
2020/02/13	0	0.00	10	72.48	72.40	-10	1,579	-0.63%
2020/02/12	0	0.00	21	72.33	72.20	-21	1,610	-1.30%
2020/02/11	0	0.00	12	71.58	71.80	-12	1,647	-0.73%
2020/02/10	1	71.10	9.1	71.01	70.90	-8.1	1,713	-0.47%
2020/02/07	1	71.20	9	71.00	71.10	-8	1,783	-0.45%
2020/02/06	0.1	72.10	19	71.87	72.00	-18.9	1,835	-1.03%
2020/02/05	1	70.30	9	71.00	71.00	-8	1,894	-0.42%
2020/02/04	1	70.60	13	70.36	70.30	-12	2,001	-0.60%
2020/02/03	21	68.53	1	68.90	68.90	20	2,110	0.95%
2020/01/31	1.1	70.82	3	70.80	70.70	-1.9	2,123	-0.09%
2020/01/30	23	70.69	6	71.70	70.10	17	2,168	0.78%
2020/01/20	1	75.40	25	75.53	75.50	-24	2,169	-1.11%
2020/01/17	0	0.00	7	75.99	75.60	-7	2,197	-0.32%
2020/01/16	0	0.00	19	75.50	75.60	-19	2,190	-0.87%
2020/01/15	0	0.00	9	75.40	75.30	-9	2,198	-0.41%
2020/01/14	0	0.00	10	75.30	75.60	-10	2,212	-0.45%
2020/01/13	4	75.00	8	75.15	75.00	-4	2,210	-0.18%
2020/01/10	0	0.00	4	74.30	74.30	-4	2,268	-0.18%
2020/01/09	0	0.00	5	74.40	74.20	-5	2,277	-0.22%
2020/01/08	20	73.81	0	0.00	73.60	20	2,281	0.88%
2020/01/07	4.1	74.31	10	74.03	74.50	-5.9	2,273	-0.26%
2020/01/06	20	74.76	0	0.00	74.30	20	2,279	0.88%
2020/01/03	3	76.17	90	77.00	75.70	-87	2,275	-3.82%
2020/01/02	0	0.00	11	76.05	76.30	-11	2,264	-0.49%
2019/12/31	0	0.00	1	75.50	75.50	-1	2,270	-0.04%
2019/12/30	1	75.50	1	75.60	75.50	0	2,270	0.00%
2019/12/27	1	75.80	3	76.00	75.90	-2	2,268	-0.09%
2019/12/26	0	0.00	1	75.80	75.80	-1	2,268	-0.04%
2019/12/25	0	0.00	2	75.60	75.60	-2	2,285	-0.09%
2019/12/20	100	76.40	12	76.18	76.10	88	2,385	3.69%
2019/12/19	1	75.60	1	75.60	75.70	0	2,387	0.00%
2019/12/18	10	75.71	20	75.71	75.60	-10	2,390	-0.42%
2019/12/17	2	75.10	8	75.05	75.20	-6	2,392	-0.25%
2019/12/16	0	0.00	10	74.50	74.60	-10	2,422	-0.41%
2019/12/13	10	74.50	0	0.00	74.60	10	2,467	0.41%
2019/12/10	20	75.10	0	0.00	75.10	20	2,576	0.78%
2019/12/09	10	74.95	0	0.00	74.70	10	2,588	0.39%
2019/12/06	0	0.00	2	75.55	75.50	-2	2,605	-0.08%
2019/12/05	1	75.90	18	75.62	75.80	-17	2,656	-0.64%
2019/12/04	3	73.90	1	73.90	74.00	2	2,687	0.07%
2019/12/03	5	74.00	0	0.00	74.20	5	2,770	0.18%
2019/12/02	7	73.90	5	74.90	74.50	2	2,878	0.07%
2019/11/29	1	74.70	1	74.70	75.00	0	3,123	0.00%
2019/11/28	0	0.00	5	75.50	75.10	-5	3,153	-0.16%
2019/11/27	1	74.90	0	0.00	74.90	1	3,158	0.03%
2019/11/26	3	74.80	0	0.00	75.20	3	3,164	0.09%
2019/11/25	5	75.10	5	75.60	74.90	0	3,207	0.00%
2019/11/20	1	75.00	0	0.00	75.10	1	3,336	0.03%
2019/11/19	5	75.60	5	75.28	75.20	0	3,326	0.00%
2019/11/18	0	0.00	1	74.30	74.30	-1	3,307	-0.03%
2019/11/15	2	74.05	0	0.00	74.10	2	3,322	0.06%
2019/11/14	5	75.10	0	0.00	74.40	5	3,332	0.15%
2019/11/13	1	75.20	1	75.20	75.10	0	3,341	0.00%
2019/11/11	8	74.04	0	0.00	73.60	8	3,397	0.24%
2019/11/08	7	75.09	0	0.00	75.00	7	3,389	0.21%
2019/11/05	24	74.56	0	0.00	74.50	24	3,319	0.72%
2019/11/04	1	74.50	1	74.40	74.40	0	3,306	0.00%
2019/11/01	20	74.96	6.4	74.55	74.90	13.6	3,263	0.42%
2019/10/31	2	76.45	9	76.82	76.00	-7	3,189	-0.22%
2019/10/29	2	77.80	0	0.00	77.60	2	3,051	0.07%
2019/10/28	4	79.08	16	78.83	78.60	-12	3,016	-0.40%
2019/10/25	0	0.00	26	80.50	80.10	-26	2,977	-0.87%
2019/10/24	0	0.00	9	80.50	81.10	-9	2,963	-0.30%
2019/10/23	3	80.50	0	0.00	80.30	3	2,977	0.10%
2019/10/22	2	81.00	0	0.00	80.60	2	2,996	0.07%
2019/10/21	2	80.80	9	81.00	80.80	-7	3,002	-0.23%
2019/10/18	0	0.00	14	82.83	81.00	-14	3,026	-0.46%
2019/10/17	0	0.00	12	81.15	81.20	-12	2,964	-0.40%
2019/10/16	0	0.00	9	81.00	80.60	-9	2,954	-0.30%
2019/10/15	0	0.00	4.6	80.95	80.60	-4.6	2,957	-0.16%
2019/10/14	0	0.00	12	81.13	81.00	-12	2,958	-0.41%
2019/10/09	2	80.80	14	80.79	81.00	-12	2,945	-0.41%
2019/10/08	3	80.90	9	81.00	80.60	-6	2,935	-0.20%
2019/10/07	0	0.00	30.3	81.81	81.90	-30.3	2,919	-1.04%
2019/10/03	0	0.00	9	82.00	82.00	-9	2,895	-0.31%
2019/10/02	0	0.00	9	82.40	82.60	-9	2,892	-0.31%
2019/10/01	0	0.00	12	82.23	82.30	-12	2,883	-0.42%
2019/09/26	0	0.00	9	83.89	83.30	-9	2,833	-0.32%
2019/09/25	5	82.48	14	83.17	83.80	-9	2,796	-0.32%
2019/09/24	4	83.80	24	83.76	83.00	-20	2,801	-0.71%
2019/09/23	3	83.13	4	83.40	82.80	-1	2,766	-0.04%
2019/09/20	1	83.10	14	83.23	83.00	-13	2,772	-0.47%
2019/09/19	8	82.60	20	82.56	82.80	-12	2,758	-0.44%
2019/09/18	0	0.00	25	82.31	81.90	-25	2,777	-0.90%
2019/09/17	7	82.07	5	83.19	81.20	2	2,728	0.07%
2019/09/16	3	81.20	9	81.60	81.80	-6	2,666	-0.23%
2019/09/12	0	0.00	14.1	81.90	81.80	-14.1	2,675	-0.53%
2019/09/11	1	81.90	12	81.79	81.50	-11	2,670	-0.41%
2019/09/10	6	81.38	17	81.78	81.30	-11	2,650	-0.41%
2019/09/09	12	81.41	2	81.15	81.50	10	2,612	0.38%
2019/09/06	2	82.00	15	82.21	82.10	-13	2,543	-0.51%
2019/09/05	0	0.00	11	81.91	81.90	-11	2,451	-0.45%
2019/09/04	1	81.50	13	81.75	82.00	-12	2,365	-0.51%
2019/09/03	10	81.15	29	81.56	80.70	-19	2,259	-0.84%
2019/09/02	0	0.00	10	78.46	79.00	-10	1,996	-0.50%
2019/08/30	6	78.72	5	79.50	78.80	1	1,958	0.05%
2019/08/29	6	78.48	0	0.00	78.80	6	1,932	0.31%
2019/08/28	6	79.22	14	80.20	79.30	-8	1,914	-0.42%
2019/08/27	7	79.34	48	79.72	79.20	-41	1,862	-2.20%
2019/08/26	0	0.00	2	76.70	77.00	-2	1,752	-0.11%
2019/08/22	1	78.40	0	0.00	77.80	1	1,743	0.06%
2019/08/21	0	0.00	8.2	78.00	78.10	-8.2	1,741	-0.47%
2019/08/20	0	0.00	2	78.10	77.80	-2	1,728	-0.12%
2019/08/19	0	0.00	2	78.50	77.80	-2	1,724	-0.12%
2019/08/16	1	78.10	5	78.10	78.00	-4	1,719	-0.23%
2019/08/15	0	0.00	3	77.50	77.90	-3	1,728	-0.17%
2019/08/13	1	76.50	4	76.88	77.20	-3	1,703	-0.18%
2019/08/12	4	76.70	8	76.56	76.90	-4	1,729	-0.23%
2019/08/07	0	0.00	4	72.90	73.10	-4	1,763	-0.23%
2019/08/06	10	73.80	0	0.00	74.80	10	1,788	0.56%
2019/08/05	2	75.90	0.1	75.50	75.10	1.9	1,838	0.10%
2019/08/02	2	76.00	2	77.50	75.80	0	1,915	0.00%
2019/08/01	0	0.00	2	78.30	78.20	-2	1,926	-0.10%
2019/07/31	1	78.10	10	78.10	78.30	-9	1,978	-0.45%
2019/07/30	6	77.72	0	0.00	77.60	6	2,021	0.30%
2019/07/29	6	78.77	0	0.00	78.50	6	2,026	0.30%
2019/07/26	0	0.00	2	79.20	79.00	-2	2,048	-0.10%
2019/07/25	6	79.42	0	0.00	79.20	6	2,053	0.29%
2019/07/24	0	0.00	5	78.90	78.80	-5	2,081	-0.24%
2019/07/23	0.2	77.70	0	0.00	77.70	0.2	2,090	0.01%
2019/07/22	0	0.00	2	77.55	77.50	-2	2,094	-0.10%
2019/07/19	0	0.00	12	75.91	75.80	-12	2,071	-0.58%
2019/07/18	0	0.00	4	75.90	75.40	-4	2,088	-0.19%
2019/07/17	0	0.00	1	75.80	75.40	-1	2,123	-0.05%
2019/07/16	0	0.00	2	76.50	76.30	-2	2,181	-0.09%
2019/07/12	1	76.40	1	75.90	76.30	0	2,269	0.00%
2019/07/11	1	74.80	0	0.00	75.40	1	2,337	0.04%
2019/07/10	1	75.00	5	75.10	75.20	-4	2,481	-0.16%
2019/07/09	2	74.90	2	75.00	75.20	0	2,571	0.00%
2019/07/04	10	74.40	0	0.00	74.40	10	2,641	0.38%
2019/07/02	0.5	74.70	0	0.00	74.70	0.5	2,677	0.02%
2019/07/01	1	74.70	0	0.00	74.50	1	2,702	0.04%
2019/06/28	0	0.00	1	72.50	73.20	-1	2,717	-0.04%
2019/06/27	2	73.05	0	0.00	73.60	2	2,782	0.07%
2019/06/24	5	72.00	0	0.00	72.30	5	2,766	0.18%
2019/06/21	0	0.00	1	72.70	72.00	-1	2,805	-0.04%
2019/06/20	1	71.40	4	72.43	72.40	-3	2,813	-0.11%
2019/06/19	2	71.20	0	0.00	71.10	2	2,896	0.07%
2019/06/17	3.5	70.43	1	70.60	70.50	2.5	3,057	0.08%
2019/06/12	5	71.10	0	0.00	70.50	5	3,426	0.15%
2019/06/10	3	70.47	2	70.00	70.50	1	3,491	0.03%
2019/06/06	1	69.10	1	69.10	69.10	0	3,513	0.00%
2019/06/03	1	69.70	0	0.00	69.60	1	3,580	0.03%
2019/05/31	1	70.60	0	0.00	70.80	1	3,592	0.03%
2019/05/29	2	69.70	2	70.10	70.10	0	3,673	0.00%
2019/05/27	0.1	70.00	0	0.00	69.70	0.1	3,743	0.00%
2019/05/24	0	0.00	10	70.30	69.80	-10	3,827	-0.26%
2019/05/23	6	69.48	1	70.10	70.10	5	3,829	0.13%
2019/05/22	1	69.60	10	70.10	70.40	-9	3,843	-0.23%
2019/05/21	1	68.30	0	0.00	69.50	1	3,853	0.03%
2019/05/20	19	67.85	0	0.00	67.50	19	3,903	0.49%
2019/05/17	11	68.46	0	0.00	68.50	11	3,911	0.28%
2019/05/16	2	69.90	0	0.00	69.70	2	3,894	0.05%
2019/05/15	27	69.10	0	0.00	69.20	27	3,886	0.69%
2019/05/14	7	69.00	2	67.70	69.30	5	3,919	0.13%
2019/05/13	3	71.87	1	71.00	70.20	2	3,910	0.05%
2019/05/10	20	74.36	8	73.44	73.50	12	3,847	0.31%
2019/05/09	9	76.46	1	76.00	75.80	8	3,794	0.21%
2019/05/08	3	77.37	2	77.30	77.50	1	3,787	0.03%
2019/05/06	0	0.00	9	79.60	79.50	-9	3,772	-0.24%
2019/05/03	1	81.40	10	81.50	81.10	-9	3,773	-0.24%
2019/05/02	2	80.40	0	0.00	80.50	2	3,808	0.05%
2019/04/30	24	78.98	1	79.10	80.00	23	3,910	0.59%
2019/04/29	9	78.69	4	78.50	78.60	5	3,962	0.13%
2019/04/26	5	79.98	0	0.00	80.00	5	3,981	0.13%
2019/04/25	0	0.00	2	80.90	80.80	-2	3,983	-0.05%
2019/04/24	3	80.83	3.1	81.39	80.80	-0.1	4,000	0.00%
2019/04/22	5	82.30	16	82.26	81.80	-11	4,006	-0.28%
2019/04/18	5	80.44	0	0.00	80.10	5	3,974	0.13%
2019/04/17	0	0.00	8	83.16	82.00	-8	3,968	-0.20%
2019/04/16	6.7	82.94	22	83.16	83.40	-15.4	3,921	-0.39%
2019/04/15	0	0.00	12	82.07	82.80	-12	3,849	-0.31%
2019/04/12	0	0.00	23	80.30	79.90	-23	3,857	-0.60%
2019/04/11	3	80.10	7	79.90	79.90	-4	3,945	-0.10%
2019/04/10	5	80.80	10	80.95	80.90	-5	4,001	-0.13%
2019/04/09	0	0.00	8	81.66	81.60	-8	4,012	-0.20%
2019/04/08	0	0.00	5	82.10	81.50	-5	4,052	-0.12%
2019/04/03	3	80.80	3	81.03	80.60	0	4,051	0.00%
2019/04/02	8	81.45	0	0.00	81.10	8	4,059	0.20%
2019/04/01	14	82.59	5	82.20	82.00	9	4,061	0.22%
2019/03/29	2	80.60	9	80.70	81.00	-7	3,987	-0.18%
2019/03/27	7	80.87	8	80.81	80.90	-1	4,039	-0.02%
2019/03/26	2	83.00	14	82.58	81.60	-12	4,075	-0.29%
2019/03/25	0	0.00	24.1	81.16	82.10	-24.1	4,063	-0.59%
2019/03/22	0	0.00	46	83.46	81.70	-46	4,118	-1.12%
2019/03/21	0	0.00	7	83.00	82.80	-7	4,101	-0.17%
2019/03/20	11	82.80	27	82.74	82.80	-16	4,119	-0.39%
2019/03/19	11	82.09	19	81.85	81.70	-8	4,097	-0.20%
2019/03/18	4	80.68	34	80.78	81.60	-30	4,130	-0.73%
2019/03/14	7	77.00	1	77.90	76.70	6	3,935	0.15%
2019/03/13	8	78.58	4	78.30	78.20	4	3,921	0.10%
2019/03/12	2	79.00	0	0.00	78.70	2	3,938	0.05%
2019/03/11	1	78.90	5	78.76	78.80	-4	3,943	-0.10%
2019/03/08	25	78.11	3	77.00	78.20	22	4,004	0.55%
2019/03/07	49	78.39	1	78.10	77.70	48	4,032	1.19%
2019/03/06	0	0.00	8	77.90	78.10	-8	4,069	-0.20%
2019/03/05	12	77.45	1	77.40	77.40	11	4,202	0.26%
2019/03/04	1	79.00	1	79.60	78.70	0	4,188	0.00%
2019/02/27	0	0.00	4	78.65	78.60	-4	4,145	-0.10%
2019/02/26	3	79.13	1	79.00	78.80	2	4,137	0.05%
2019/02/25	1	78.80	2	78.65	78.90	-1	4,080	-0.02%
2019/02/20	6	77.13	2	77.35	77.30	4	3,990	0.10%
2019/02/19	3	77.67	1	77.60	77.20	2	3,955	0.05%
2019/02/18	10	76.28	0	0.00	76.50	10	3,889	0.26%
2019/02/15	4	75.98	0	0.00	75.40	4	3,863	0.10%
2019/02/13	6	76.73	3	76.63	76.30	3	3,813	0.08%
2019/02/12	8	75.53	7	75.53	75.70	1	3,760	0.03%
2019/02/11	0	0.00	1	77.00	76.30	-1	3,724	-0.03%
2019/01/30	1	75.40	1	76.00	75.40	0	3,703	0.00%
2019/01/29	2	74.90	0	0.00	74.70	2	3,688	0.05%
2019/01/28	1	75.40	3	76.13	76.20	-2	3,652	-0.05%
2019/01/25	10	75.59	2	75.60	75.60	8	3,646	0.22%
2019/01/24	5	76.82	1	76.70	76.50	4	3,606	0.11%
2019/01/23	3	76.37	3	77.20	77.30	0	3,604	0.00%
2019/01/22	6	76.13	7	77.14	75.50	-1	3,566	-0.03%
2019/01/21	13	77.95	6	77.40	77.50	7	3,489	0.20%
2019/01/18	8	78.44	5	78.30	78.70	3	3,424	0.09%
2019/01/17	4	80.13	0	0.00	79.40	4	3,394	0.12%
2019/01/16	10	80.57	1	80.60	80.60	9	3,450	0.26%
2019/01/15	2	80.90	5	81.20	81.00	-3	3,446	-0.09%
2019/01/14	2	79.95	1	79.60	79.80	1	3,408	0.03%
2019/01/11	4	79.77	2	79.70	79.60	2	3,413	0.06%
2019/01/10	1	80.20	0	0.00	80.60	1	3,390	0.03%
2019/01/09	13	81.28	6	81.75	80.60	7	3,377	0.21%
2019/01/08	0	0.00	4	81.93	82.50	-4	3,328	-0.12%
2019/01/07	3	82.80	0	0.00	82.00	3	3,293	0.09%
2019/01/04	4	81.95	6	83.02	83.10	-2	3,226	-0.06%
2019/01/03	1	82.30	4	82.23	82.20	-3	3,165	-0.09%
2019/01/02	1	82.80	64	82.99	80.90	-63	3,059	-2.06%
2018/12/28	0	0.00	12	79.92	79.90	-12	2,974	-0.40%
2018/12/27	11	78.41	2	79.95	79.00	9	2,964	0.30%
2018/12/26	3	77.43	0	0.00	77.10	3	2,902	0.10%
2018/12/25	3	78.50	0	0.00	78.10	3	2,887	0.10%
2018/12/24	1	79.30	6	80.40	80.50	-5	2,843	-0.18%
2018/12/20	1	78.20	2	78.70	78.40	-1	2,799	-0.04%
2018/12/19	0	0.00	2	80.10	78.80	-2	2,767	-0.07%
2018/12/18	5	79.14	0	0.00	78.60	5	2,707	0.18%
2018/12/17	2	81.70	63	80.40	79.10	-61	2,711	-2.25%
2018/12/14	107	81.33	6	80.82	80.90	101	2,682	3.76%	大買/
2018/12/13	5	79.70	4	80.08	80.00	1	2,665	0.04%
2018/12/12	11	80.34	16	80.82	80.50	-5	2,751	-0.18%
2018/12/11	6	78.63	25.4	79.82	80.50	-19.4	2,727	-0.71%
2018/12/10	61	77.48	1	77.50	77.30	60	2,619	2.29%
2018/12/07	1	76.30	9	76.69	76.40	-8	2,597	-0.31%
2018/12/06	13	75.08	8	75.00	74.20	5	2,591	0.19%
2018/12/05	5	76.70	3	77.10	76.80	2	2,574	0.08%
2018/12/04	1	78.70	2	79.40	78.30	-1	2,572	-0.04%
2018/12/03	2	79.50	3	79.70	79.50	-1	2,563	-0.04%
2018/11/30	1	77.00	20	76.98	77.00	-19	2,500	-0.76%
2018/11/29	1	77.10	1	77.30	77.00	0	2,526	0.00%
2018/11/28	16	77.89	55.2	77.17	77.50	-39.2	2,469	-1.59%
2018/11/27	0	0.00	8	72.89	73.60	-8	2,308	-0.35%
2018/11/26	1	72.10	0	0.00	72.20	1	2,279	0.04%
2018/11/23	16.2	71.61	2	71.20	71.10	14.2	2,275	0.62%
2018/11/22	2	73.45	5	73.60	73.00	-3	2,257	-0.13%
2018/11/21	2	73.80	1	74.30	73.80	1	2,251	0.04%
2018/11/20	6	74.43	6	74.63	74.00	0	2,246	0.00%
2018/11/19	1	74.80	6	74.67	74.70	-5	2,228	-0.22%
2018/11/16	3	73.60	0	0.00	73.40	3	2,196	0.14%
2018/11/15	3	72.80	10	73.23	73.90	-7	2,186	-0.32%
2018/11/14	3	73.50	6	73.23	72.80	-3	2,188	-0.14%
2018/11/13	3	72.03	3	72.13	73.20	0	2,206	0.00%
2018/11/12	2	73.40	0	0.00	73.30	2	2,190	0.09%
2018/11/09	1	73.00	2	74.20	73.50	-1	2,193	-0.05%
2018/11/08	0	0.00	9	74.32	73.90	-9	2,154	-0.42%
2018/11/07	0	0.00	1	73.30	73.20	-1	2,125	-0.05%
2018/11/06	1	73.70	14	73.51	71.50	-13	2,124	-0.61%
2018/11/05	3	72.83	1.3	73.15	73.00	1.7	2,099	0.08%
2018/11/02	0	0.00	4	72.50	72.80	-4	2,116	-0.19%
2018/11/01	0	0.00	5.4	72.02	72.30	-5.4	2,118	-0.25%
2018/10/31	1	70.00	42	71.37	72.00	-41	2,107	-1.95%
2018/10/30	5	68.00	0	0.00	68.80	5	2,121	0.24%
2018/10/29	4	69.70	4	68.80	68.90	0	2,137	0.00%
2018/10/26	3	72.40	15.2	72.74	72.60	-12.2	2,098	-0.58%
2018/10/25	5	73.30	0	0.00	72.60	5	2,058	0.24%
2018/10/24	0.1	73.70	12	73.08	74.00	-11.9	2,031	-0.59%
2018/10/23	0	0.00	6	71.22	71.20	-6	1,948	-0.31%
2018/10/19	13	68.96	0	0.00	71.00	13	1,922	0.68%
2018/10/18	5	70.48	0	0.00	71.10	5	1,917	0.26%
2018/10/17	29	71.25	1	71.10	71.10	28	1,931	1.45%
2018/10/16	0.1	69.70	1	69.00	69.70	-0.9	1,934	-0.05%
2018/10/15	1	66.30	0	0.00	67.00	1	1,935	0.05%
2018/10/12	1.1	65.25	14	67.50	67.50	-12.9	1,939	-0.67%
2018/10/11	20	65.00	0	0.00	64.30	20	1,976	1.01%
2018/10/09	4	69.28	0	0.00	69.90	4	1,985	0.20%
2018/10/05	2	69.40	3	70.30	70.00	-1	1,991	-0.05%
2018/10/03	1	72.60	1.5	72.73	72.70	-0.5	1,991	-0.03%
2018/10/02	0	0.00	4	74.20	74.10	-4	1,991	-0.20%
2018/10/01	3	74.60	0	0.00	74.20	3	2,005	0.15%
2018/09/28	1.2	75.02	0	0.00	74.10	1.2	2,032	0.06%
2018/09/27	0	0.00	1	74.00	74.90	-1	2,000	-0.05%
2018/09/26	4	74.40	3	74.37	73.40	1	1,980	0.05%
2018/09/25	0	0.00	5	74.94	75.20	-5	1,964	-0.25%
2018/09/21	0	0.00	44	74.91	75.10	-44	1,938	-2.27%
2018/09/20	8	74.74	34.3	74.44	74.10	-26.3	1,904	-1.38%
2018/09/19	11.5	74.04	2.2	73.82	72.60	9.3	1,830	0.51%
2018/09/18	15	74.10	44	74.71	74.10	-29	1,753	-1.65%
2018/09/17	4	71.28	25.6	72.40	72.50	-21.6	1,596	-1.35%
2018/09/13	4	68.43	0	0.00	68.10	4	1,496	0.27%
2018/09/12	8	69.43	0	0.00	69.00	8	1,486	0.54%
2018/09/11	1	69.90	2	69.95	70.00	-1	1,476	-0.07%
2018/09/10	18	70.22	0	0.00	69.20	18	1,457	1.23%
2018/09/07	2	72.00	2	72.60	70.80	0	1,430	0.00%
2018/09/06	0	0.00	1	72.50	71.80	-1	1,407	-0.07%
2018/09/05	8	72.49	40	72.53	71.90	-32	1,384	-2.31%
2018/09/03	1	68.00	0	0.00	68.00	1	1,313	0.08%
2018/08/31	1	68.30	0	0.00	68.60	1	1,349	0.07%
2018/08/30	5	69.02	0	0.00	68.90	5	1,365	0.37%
2018/08/29	0	0.00	3	70.57	70.20	-3	1,368	-0.22%
2018/08/28	2	69.05	0	0.00	68.70	2	1,375	0.15%
2018/08/27	1	68.50	0	0.00	68.50	1	1,384	0.07%
2018/08/23	2.1	68.37	0	0.00	68.50	2.1	1,420	0.15%
2018/08/22	5.1	68.41	0	0.00	68.30	5.1	1,426	0.36%
2018/08/21	3	68.20	0	0.00	68.50	3	1,428	0.21%
2018/08/20	6	68.18	1	68.30	68.10	5	1,419	0.35%
2018/08/17	4	69.53	0	0.00	69.50	4	1,395	0.29%
2018/08/16	2	70.05	0	0.00	70.00	2	1,403	0.14%
2018/08/15	4	71.05	0	0.00	71.00	4	1,408	0.28%
2018/08/13	6	71.75	0	0.00	72.00	6	1,495	0.40%
2018/08/10	0	0.00	1	74.40	73.90	-1	1,479	-0.07%
2018/08/09	3	73.93	0	0.00	73.80	3	1,477	0.20%
2018/08/08	0	0.00	17	79.00	79.00	-17	1,469	-1.16%
2018/08/07	5	79.10	0.5	79.00	78.90	4.5	1,462	0.31%
2018/08/06	7	79.10	1	79.50	79.10	6	1,475	0.41%
2018/08/03	1	79.10	0.2	79.00	79.00	0.8	1,436	0.05%
2018/08/01	0	0.00	1	76.20	76.40	-1	1,441	-0.07%
2018/07/31	1	76.40	0	0.00	76.20	1	1,478	0.07%
2018/07/27	11	76.91	0	0.00	76.90	11	1,476	0.74%
2018/07/26	6	75.20	2	75.70	75.60	4	1,473	0.27%
2018/07/25	0	0.00	2	75.40	75.50	-2	1,485	-0.13%
2018/07/24	0	0.00	10	77.29	77.50	-10	1,467	-0.68%
2018/07/20	0	0.00	1	77.00	77.20	-1	1,449	-0.07%
2018/07/19	2.9	76.60	34.3	76.55	76.60	-31.4	1,439	-2.18%
2018/07/18	4	77.98	2	77.50	77.60	2	1,464	0.14%
2018/07/17	2	76.20	11	76.11	77.00	-9	1,424	-0.63%
2018/07/16	0	0.00	9	74.31	74.20	-9	1,446	-0.62%
2018/07/13	3	75.57	3	75.57	75.20	0	1,491	0.00%
2018/07/12	30	74.57	3	74.83	75.40	27	1,503	1.80%
2018/07/10	2	74.45	4	74.70	74.80	-2	1,533	-0.13%
2018/07/09	2	73.75	12	73.68	74.40	-10	1,534	-0.65%
2018/07/06	14	73.21	5	73.24	73.90	9	1,524	0.59%
2018/07/05	3	72.10	0	0.00	71.70	3	1,502	0.20%
2018/07/03	0	0.00	1	72.30	71.80	-1	1,530	-0.07%
2018/06/27	1	71.80	0	0.00	71.20	1	1,567	0.06%
2018/06/25	0	0.00	4	71.53	71.70	-4	1,599	-0.25%
2018/06/21	24	72.54	0	0.00	72.30	24	1,626	1.48%
2018/06/20	28	73.72	0	0.00	73.40	28	1,631	1.72%
2018/06/19	12	73.81	1	74.00	73.80	11	1,641	0.67%
2018/06/15	3	72.70	0	0.00	73.10	3	1,633	0.18%
2018/06/14	21	73.52	0	0.00	73.50	21	1,642	1.28%
2018/06/13	0	0.00	1	74.50	73.90	-1	1,650	-0.06%
2018/06/12	0	0.00	1	73.50	73.70	-1	1,682	-0.06%
2018/06/11	3	74.80	3	74.13	74.00	0	1,694	0.00%
2018/06/08	2	74.70	10	75.00	74.50	-8	1,697	-0.47%
2018/06/04	0	0.00	1	73.40	73.90	-1	1,713	-0.06%
2018/06/01	12	73.22	11	73.47	72.80	1	1,727	0.06%
2018/05/31	0	0.00	1.2	71.27	71.60	-1.2	1,710	-0.07%
2018/05/30	2	70.65	5	70.80	70.50	-3	1,748	-0.17%
2018/05/28	0	0.00	3	71.90	71.90	-3	1,781	-0.17%
2018/05/25	1	71.50	2	71.40	71.50	-1	1,784	-0.06%
2018/05/24	4	70.88	1	70.90	70.80	3	1,787	0.17%
2018/05/23	7	70.54	1	70.90	70.10	6	1,784	0.34%
2018/05/22	4	70.48	0	0.00	69.70	4	1,782	0.22%
2018/05/21	12	69.50	7	70.59	71.50	5	1,742	0.29%
2018/05/17	2	67.75	0	0.00	68.10	2	1,709	0.12%
2018/05/15	0	0.00	2	67.35	67.90	-2	1,690	-0.12%
2018/05/14	2	66.15	1	66.60	66.10	1	1,692	0.06%
2018/05/11	2	66.20	3	66.10	66.10	-1	1,676	-0.06%
2018/05/10	2.2	66.63	0	0.00	66.00	2.2	1,672	0.13%
2018/05/09	10	66.85	4	66.70	66.70	6	1,645	0.36%
2018/05/03	1	69.40	1	70.20	69.60	0	1,615	0.00%
2018/04/30	13	68.25	1	68.60	69.80	12	1,648	0.73%
2018/04/27	12	67.83	0	0.00	68.20	12	1,660	0.72%
2018/04/26	5	69.36	2	68.90	67.70	3	1,656	0.18%
2018/04/25	6	69.87	1	70.00	70.00	5	1,636	0.31%
2018/04/24	6	69.95	1	69.90	69.70	5	1,633	0.31%
2018/04/23	3	69.47	6	69.12	69.50	-3	1,602	-0.19%
2018/04/20	20	70.08	3	70.03	69.00	17	1,594	1.07%
2018/04/19	8	71.43	0	0.00	71.40	8	1,519	0.53%
2018/04/18	1	72.80	0	0.00	72.70	1	1,468	0.07%
2018/04/17	0.1	74.00	1	74.00	73.50	-0.9	1,453	-0.06%
2018/04/16	3	75.13	7	74.91	74.80	-4	1,423	-0.28%
2018/04/10	1	76.60	0	0.00	76.60	1	1,465	0.07%
2018/04/09	0.5	78.00	0	0.00	78.00	0.5	1,468	0.03%
2018/04/03	6	77.85	0	0.00	78.00	6	1,452	0.41%
2018/04/02	14	79.24	4	79.50	79.00	10	1,435	0.70%
2018/03/31	4	77.15	1	77.70	77.70	3	1,402	0.21%
2018/03/30	4	76.40	1	76.50	76.40	3	1,397	0.21%
2018/03/29	8	76.45	1	76.30	76.40	7	1,388	0.50%
2018/03/28	12	76.03	2	76.45	76.00	10	1,385	0.72%
2018/03/27	9	76.96	33	77.30	76.90	-24	1,353	-1.77%
2018/03/26	3	77.17	2	77.40	77.30	1	1,337	0.07%
2018/03/23	2	76.95	1	77.50	77.50	1	1,326	0.08%
2018/03/22	1	78.40	3	78.30	78.30	-2	1,314	-0.15%
2018/03/21	1	78.70	0	0.00	78.70	1	1,292	0.08%
2018/03/20	2	78.70	0	0.00	78.70	2	1,287	0.16%
2018/03/19	1	79.50	0	0.00	79.40	1	1,273	0.08%
2018/03/16	3	79.90	1	80.00	79.80	2	1,259	0.16%
2018/03/15	2	79.65	0	0.00	79.30	2	1,225	0.16%
2018/03/13	2	78.85	0	0.00	79.10	2	1,194	0.17%
2018/03/12	1	78.90	0	0.00	78.80	1	1,181	0.08%
2018/03/09	3	78.67	0	0.00	78.90	3	1,177	0.25%
2018/03/08	1	78.30	3	78.73	78.90	-2	1,152	-0.17%
2018/03/07	3	78.13	1	78.70	78.00	2	1,145	0.17%
2018/03/06	10	78.60	0	0.00	78.10	10	1,127	0.89%
2018/03/05	9	78.92	0	0.00	78.50	9	1,103	0.82%
2018/03/02	2	79.65	0	0.00	79.70	2	1,062	0.19%
2018/03/01	2	80.80	0	0.00	80.10	2	1,068	0.19%
2018/02/26	1	81.50	0	0.00	81.30	1	1,080	0.09%
2018/02/23	2	80.80	0	0.00	81.00	2	1,090	0.18%
2018/02/22	3	80.17	2	80.95	80.20	1	1,086	0.09%
2018/02/21	3	80.83	0	0.00	81.20	3	1,081	0.28%
2018/02/12	2	80.35	3	80.50	80.30	-1	1,084	-0.09%
2018/02/09	5	79.04	2	78.70	80.80	3	1,091	0.27%
2018/02/08	1	81.70	0	0.00	81.50	1	1,094	0.09%
2018/02/07	4	82.45	0	0.00	82.60	4	1,110	0.36%
2018/02/06	28	81.61	0	0.00	81.30	28	1,120	2.50%
2018/02/05	12	84.37	1	84.50	84.20	11	1,104	1.00%
2018/02/02	6	85.38	0	0.00	85.20	6	1,111	0.54%
2018/01/31	0	0.00	1	87.20	86.80	-1	1,158	-0.09%
2018/01/30	5	85.80	0	0.00	85.80	5	1,157	0.43%
2018/01/29	1	86.70	0	0.00	86.60	1	1,152	0.09%
2018/01/25	1	86.40	0	0.00	86.40	1	1,162	0.09%
2018/01/24	5	87.90	4	88.05	88.20	1	1,161	0.09%
2018/01/23	3	87.10	2	87.90	86.90	1	1,152	0.09%
2018/01/19	3	85.97	0	0.00	85.80	3	1,150	0.26%
2018/01/18	0	0.00	10	88.30	86.70	-10	1,151	-0.87%
2018/01/16	1	87.20	2	87.30	86.30	-1	1,157	-0.09%
2018/01/15	0.5	86.80	0	0.00	86.80	0.5	1,154	0.04%
2018/01/11	5	84.94	0	0.00	84.80	5	1,224	0.41%
2018/01/09	12	86.63	1	85.80	85.70	11	1,282	0.86%
2018/01/08	10	88.30	0	0.00	87.90	10	1,285	0.78%
2018/01/05	2	88.35	0	0.00	88.10	2	1,283	0.16%
2018/01/04	2	87.50	29	87.25	89.10	-27	1,282	-2.11%
2018/01/03	1	86.50	0	0.00	87.20	1	1,247	0.08%
2018/01/02	0	0.00	1	85.90	85.60	-1	1,233	-0.08%