啟碁 (6285)-華南永昌-大安券商分點個股進出

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
147.5
漲跌
▲0.5
漲幅
+0.34%
成交量
2,555張
產業
上市通信網路類股
1057人加入追蹤

立即追蹤
本地時間:13:30

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

啟碁 (6285)籌碼相關－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/04/26	1	148.00	1	148.50	147.50	0	7,128	0.00%
2024/04/25	1	147.50	0	0.00	147.00	1	7,463	0.01%
2024/04/24	0	0.00	2	149.00	150.50	-2	7,496	-0.03%
2024/04/23	32	144.86	30	145.50	144.00	2	7,528	0.03%
2024/04/19	0	147.00	0	0.00	147.00	0	7,575	0.00%
2024/04/18	1	147.00	0	0.00	148.00	1	7,514	0.01%
2024/04/17	4	148.52	0	0.00	146.50	4	7,501	0.05%
2024/04/10	1	156.50	1	157.50	156.50	0	7,416	0.00%
2024/04/09	2	155.50	0	0.00	156.50	2	7,438	0.03%
2024/04/02	1	156.50	0	0.00	157.50	1	7,565	0.01%
2024/03/29	2	152.75	1.1	155.53	155.00	0.9	7,680	0.01%
2024/03/28	1	153.50	2	156.50	154.50	-1	7,549	-0.01%
2024/03/27	1	156.00	3	153.50	156.00	-2	7,564	-0.03%
2024/03/26	2.1	148.73	1	154.00	149.50	1.1	7,667	0.01%
2024/03/25	2	152.25	0	0.00	151.50	2	7,776	0.03%
2024/03/22	0	0.00	0.1	154.50	154.00	-0.1	7,977	0.00%
2024/03/21	6	153.00	0	0.00	153.50	6	8,085	0.07%
2024/03/20	1	162.99	12.1	158.43	157.50	-11	8,114	-0.14%
2024/03/19	0	0.00	8.1	160.99	161.00	-8.1	8,335	-0.10%
2024/03/18	4	155.25	6	155.92	157.50	-2	8,815	-0.02%
2024/03/15	7	154.93	5	155.50	154.50	2	9,454	0.02%
2024/03/14	6	161.74	7.1	159.36	155.50	-1	9,679	-0.01%
2024/03/13	3	153.67	2	154.50	156.00	1	9,453	0.01%
2024/03/12	0	146.00	13	147.46	150.00	-13	9,228	-0.14%
2024/03/11	0	144.00	0	144.00	143.00	0	9,176	0.00%
2024/03/08	33.1	146.86	35	147.59	143.50	-1.9	9,265	-0.02%
2024/03/07	24.2	152.20	8	151.13	150.00	16.2	9,434	0.17%
2024/03/06	5	156.40	3	159.00	154.50	2	9,335	0.02%
2024/03/05	10	157.00	2	157.50	157.00	8	9,277	0.09%
2024/03/04	7	155.36	4.1	157.86	156.50	3	9,228	0.03%
2024/03/01	0	0.00	1	152.50	152.50	-1	9,124	-0.01%
2024/02/29	2	153.50	13	152.50	153.50	-11	9,171	-0.12%
2024/02/27	12	154.83	7	158.07	153.00	5	9,163	0.05%
2024/02/26	22	156.73	21	158.48	156.00	1	9,082	0.01%
2024/02/23	9	156.44	16	157.81	156.00	-7	9,025	-0.08%
2024/02/22	21	153.29	7.1	154.02	156.50	14	8,926	0.16%
2024/02/21	2	146.50	0	0.00	146.00	2	8,662	0.02%
2024/02/20	2	146.75	1	145.50	145.50	1	8,678	0.01%
2024/02/19	0	0.00	1.3	147.69	147.00	-1.3	8,706	-0.01%
2024/02/16	1	142.01	0	0.00	143.00	1	8,673	0.01%
2024/02/15	0.1	141.50	1	142.50	141.50	-0.9	8,689	-0.01%
2024/02/05	0.1	142.00	0	0.00	141.50	0.1	8,698	0.00%
2024/02/02	1	143.50	0	0.00	144.00	1	8,721	0.01%
2024/02/01	0	144.50	0	0.00	144.00	0	8,882	0.00%
2024/01/30	2	144.02	0	0.00	144.00	2	8,981	0.02%
2024/01/26	2	144.00	2	144.00	144.50	0	9,440	0.00%
2024/01/25	2.1	145.57	0.1	146.50	145.50	2	9,529	0.02%
2024/01/23	4.1	147.98	4	148.13	148.50	0.1	9,692	0.00%
2024/01/22	1	143.51	2	146.00	143.50	-1	9,638	-0.01%
2024/01/19	16	144.91	8	144.50	143.00	8	9,513	0.08%
2024/01/18	3	149.33	1	148.00	150.00	2	9,211	0.02%
2024/01/17	1	151.50	2	157.00	151.50	-1	9,237	-0.01%
2024/01/16	2	155.99	2	156.00	156.50	0	9,180	0.00%
2024/01/15	1	149.50	3	150.00	152.50	-2	9,096	-0.02%
2024/01/12	2	148.50	0	0.00	148.50	2	9,105	0.02%
2024/01/11	1	151.00	0	0.00	150.00	1	9,118	0.01%
2024/01/09	2	151.50	3	154.00	151.00	-1	9,200	-0.01%
2024/01/08	1	152.99	0.1	152.00	151.50	1	9,230	0.01%
2024/01/05	1	153.50	1	155.00	152.50	0	9,354	0.00%
2024/01/04	0.1	155.50	0	0.00	152.50	0.1	9,493	0.00%
2024/01/03	1	155.00	0	0.00	155.00	1	9,529	0.01%
2024/01/02	1	155.50	6	155.00	157.50	-5	9,552	-0.05%
2023/12/29	1	158.50	4	156.50	156.00	-3	9,585	-0.03%
2023/12/28	9	160.94	6	158.58	159.00	3	9,660	0.03%
2023/12/27	14.1	157.72	5	158.50	158.50	9.1	9,767	0.09%
2023/12/26	9	156.94	5.1	155.97	157.50	3.9	9,812	0.04%
2023/12/25	1	152.50	6.1	153.26	152.50	-5.1	9,759	-0.05%
2023/12/22	11	156.09	0	0.00	153.00	11	9,851	0.11%
2023/12/21	5	151.70	4	152.00	152.00	1	9,821	0.01%
2023/12/20	3	156.50	1	158.00	156.50	2	9,718	0.02%
2023/12/19	32	161.75	39	157.71	157.00	-7	9,785	-0.07%
2023/12/18	2	166.00	10	165.05	164.00	-8	9,908	-0.08%
2023/12/15	19	167.11	3	164.50	165.50	16	9,963	0.16%
2023/12/14	4.1	166.15	4.3	168.52	167.50	-0.2	10,063	0.00%
2023/12/13	2.3	167.41	5.1	167.16	167.00	-2.8	9,718	-0.03%
2023/12/12	1	156.50	10.1	156.03	155.50	-9.1	9,115	-0.10%
2023/12/11	0	0.00	18.4	148.64	149.50	-18.4	8,624	-0.21%
2023/12/08	0	0.00	1	140.00	140.50	-1	8,481	-0.01%
2023/12/06	0.3	138.50	0	0.00	138.00	0.3	8,719	0.00%
2023/12/05	7	136.86	6	138.17	139.50	1	8,880	0.01%
2023/12/04	0	0.00	7	142.14	139.50	-7	9,074	-0.08%
2023/12/01	1	137.00	2	136.75	136.50	-1	9,253	-0.01%
2023/11/29	0	0.00	5	136.50	138.00	-5	9,383	-0.05%
2023/11/28	0	136.50	1	136.00	136.50	-1	9,572	-0.01%
2023/11/27	16	134.22	0	0.00	133.00	16	9,809	0.16%
2023/11/24	1	137.50	0	0.00	136.50	1	9,961	0.01%
2023/11/21	0	0.00	9	141.39	143.00	-9	10,447	-0.09%
2023/11/20	2.3	137.72	2	138.50	138.00	0.3	10,759	0.00%
2023/11/17	3	136.50	0	0.00	136.50	3	11,114	0.03%
2023/11/16	1	137.50	2	139.00	139.00	-1	11,374	-0.01%
2023/11/14	5	138.00	5	138.50	138.00	0	12,056	0.00%
2023/11/09	39	140.10	31	141.55	137.00	8	12,633	0.06%
2023/11/08	40	139.00	44	137.08	139.00	-4	12,625	-0.03%
2023/11/07	2	138.50	31	136.53	138.00	-29	12,873	-0.23%
2023/11/06	2	140.00	5	140.00	138.50	-3	13,040	-0.02%
2023/11/03	33	138.77	8	138.75	139.00	25	13,068	0.19%
2023/11/02	0	0.00	8	134.88	135.50	-8	13,063	-0.06%
2023/11/01	4	123.88	3	122.33	123.50	1	13,255	0.01%
2023/10/31	1	130.50	2	132.00	127.50	-1	13,408	-0.01%
2023/10/30	1	133.00	1	131.00	132.00	0	14,000	0.00%
2023/10/27	1	128.50	0	0.00	129.00	1	14,755	0.01%
2023/10/26	3	129.33	0	0.00	129.50	3	15,216	0.02%
2023/10/25	6	131.92	5	133.00	132.50	1	15,221	0.01%
2023/10/24	1	126.00	1	127.00	128.00	0	15,214	0.00%
2023/10/23	0	0.00	200	125.50	125.50	-200	15,297	-1.31%	大賣/鉅額交易
2023/10/20	0	0.00	1	126.50	126.00	-1	15,468	-0.01%
2023/10/19	1	125.50	1	126.50	128.00	0	15,625	0.00%
2023/10/18	1	127.00	6	126.83	126.00	-5	15,792	-0.03%
2023/10/16	3	130.67	0	0.00	130.00	3	16,291	0.02%
2023/10/13	101	134.22	1	137.00	135.50	100	16,830	0.59%	大買/
2023/10/12	0	0.00	2	131.77	133.00	-2	17,006	-0.01%
2023/10/11	2	129.00	1	128.50	128.00	1	17,182	0.01%
2023/10/06	2	130.49	0	0.00	130.00	2	17,736	0.01%
2023/10/05	0	0.00	1	132.00	130.00	-1	18,185	-0.01%
2023/10/04	4	131.12	0	0.00	130.50	4	18,717	0.02%
2023/10/03	4	132.00	3	133.00	133.00	1	19,190	0.01%
2023/10/02	0.2	138.00	1	138.50	137.00	-0.8	19,328	0.00%
2023/09/28	1	137.50	10	137.00	138.00	-9	19,577	-0.05%
2023/09/27	101	136.02	5	135.90	137.00	96	20,119	0.48%	大買/
2023/09/26	11	138.95	24	139.71	139.00	-13	20,268	-0.06%
2023/09/25	10	141.55	8	141.13	141.00	2	20,610	0.01%
2023/09/22	11	138.91	310	138.94	139.00	-299	20,672	-1.45%	大賣/鉅額交易
2023/09/21	12.1	139.46	7	140.50	138.00	5.1	20,718	0.02%
2023/09/20	7	150.50	9	149.78	148.00	-2	20,613	-0.01%
2023/09/19	13	152.23	8	151.88	154.00	5	20,440	0.02%
2023/09/18	6	146.92	9	147.00	147.00	-3	20,130	-0.01%
2023/09/15	2	146.75	2	147.75	147.00	0	20,113	0.00%
2023/09/14	103	143.57	17	142.29	146.50	86	20,058	0.43%	大買/
2023/09/13	20	138.35	8	137.94	140.00	12	19,997	0.06%
2023/09/12	6	140.42	12	140.71	142.00	-6	19,843	-0.03%
2023/09/11	115	143.80	18.1	143.77	142.00	96.9	19,768	0.49%	大買/
2023/09/08	3	140.83	4	142.50	143.00	-1	19,591	-0.01%
2023/09/07	12	141.79	26	142.06	142.00	-14	19,493	-0.07%
2023/09/06	182	141.17	83	139.55	140.50	99	19,252	0.51%	大買/
2023/09/05	0	0.00	3	132.00	132.00	-3	18,930	-0.02%
2023/09/04	17	128.68	3	129.83	130.00	14	19,147	0.07%
2023/09/01	2	131.00	2	130.00	129.50	0	19,178	0.00%
2023/08/31	6	134.83	4	134.25	134.00	2	19,038	0.01%
2023/08/30	6	130.50	7	130.29	131.00	-1	18,829	-0.01%
2023/08/29	0	0.00	3	130.83	130.50	-3	18,716	-0.02%
2023/08/28	1	129.00	0.1	127.00	128.00	0.9	18,495	0.00%
2023/08/25	0	0.00	3	125.83	128.00	-3	18,358	-0.02%
2023/08/24	17	129.06	21	127.95	127.50	-4	18,178	-0.02%
2023/08/23	10	127.50	33	126.65	127.00	-23	17,756	-0.13%
2023/08/22	6	123.25	4	123.50	123.00	2	17,452	0.01%
2023/08/21	4.1	124.89	26	124.04	124.00	-21.9	17,223	-0.13%
2023/08/18	37	120.28	3	117.67	117.50	34	16,720	0.20%
2023/08/17	16	121.38	8	121.56	123.00	8	16,510	0.05%
2023/08/16	4	118.00	7	117.36	118.50	-3	16,129	-0.02%
2023/08/15	7	116.71	1	119.00	117.50	6	16,085	0.04%
2023/08/14	4.1	116.67	4	117.00	118.00	0.1	16,066	0.00%
2023/08/11	6	118.92	9	119.50	119.00	-3	16,117	-0.02%
2023/08/10	13	117.58	4	116.75	115.50	9	15,880	0.06%
2023/08/09	23	119.22	16	118.69	118.00	7	15,674	0.04%
2023/08/08	49	119.35	32	119.88	118.00	17	15,831	0.11%
2023/08/07	17	119.50	11	119.73	120.50	6	15,971	0.04%
2023/08/04	5	117.80	3	117.17	118.00	2	15,753	0.01%
2023/08/02	20	115.55	96	115.52	113.50	-76	15,506	-0.49%
2023/08/01	91	118.82	28.6	118.63	120.00	62.4	14,885	0.42%
2023/07/31	7.6	113.67	0	0.00	111.50	7.6	14,092	0.05%
2023/07/28	1	107.50	2	108.25	109.50	-1	13,660	-0.01%
2023/07/27	1	108.50	0	0.00	108.00	1	13,657	0.01%
2023/07/26	5	108.10	23	107.24	107.50	-18	13,667	-0.13%
2023/07/25	23	110.65	12	110.08	109.00	11	13,617	0.08%
2023/07/24	1	112.00	4	112.00	112.00	-3	13,484	-0.02%
2023/07/21	4	108.25	6	108.17	109.00	-2	13,341	-0.01%
2023/07/20	3	110.33	1	110.00	109.00	2	13,231	0.02%
2023/07/19	5	112.00	56	114.03	110.00	-51	13,099	-0.39%
2023/07/18	16	120.38	16	119.41	117.00	0	12,825	0.00%
2023/07/17	0	0.00	2	118.25	118.00	-2	12,373	-0.02%
2023/07/14	2	115.50	5	115.60	117.00	-3	12,227	-0.02%
2023/07/13	5	119.20	18.1	118.40	115.50	-13.1	12,008	-0.11%
2023/07/12	13	116.38	7.3	116.28	116.00	5.8	11,570	0.05%
2023/07/11	27	118.61	12.2	119.15	121.00	14.9	11,305	0.13%
2023/07/10	9	112.06	30	111.82	113.00	-21	10,783	-0.19%
2023/07/07	22	107.52	16	108.50	107.00	6	10,256	0.06%
2023/07/06	5	107.50	12	106.08	107.50	-7	10,042	-0.07%
2023/07/05	15.1	107.00	6	107.17	106.00	9.1	9,920	0.09%
2023/07/04	17	102.21	5	103.20	103.50	12	9,357	0.13%
2023/07/03	3.2	99.20	12	99.33	102.50	-8.9	9,283	-0.10%
2023/06/30	14.1	96.03	2	95.50	95.30	12.1	9,204	0.13%
2023/06/29	4	97.03	9.2	96.31	96.50	-5.2	9,636	-0.05%
2023/06/28	12	94.88	18	96.00	94.30	-6	9,437	-0.06%
2023/06/27	2	93.40	5	93.22	92.60	-3	9,333	-0.03%
2023/06/26	1	94.20	0	0.00	93.30	1	9,400	0.01%
2023/06/21	1	94.20	0	0.00	94.20	1	9,396	0.01%
2023/06/20	3	94.90	3	94.87	95.10	0	9,327	0.00%
2023/06/19	12	95.33	3	95.57	95.60	9	9,248	0.10%
2023/06/16	6	93.28	7	93.07	94.00	-1	9,060	-0.01%
2023/06/15	2	92.45	15	92.59	92.60	-13	8,933	-0.15%
2023/06/14	1	92.40	1	92.30	92.50	0	8,870	0.00%
2023/06/13	9	91.59	34	91.03	91.80	-25	8,846	-0.28%
2023/06/12	30	91.34	14	91.46	91.00	16	8,776	0.18%
2023/06/09	19	90.67	0	0.00	90.30	19	8,679	0.22%
2023/06/08	15	91.91	16	91.54	90.00	-1	8,604	-0.01%
2023/06/07	10	89.90	7	89.30	90.10	3	8,341	0.04%
2023/06/06	15	87.66	5	87.74	87.40	10	8,317	0.12%
2023/06/05	1	88.70	0	0.00	88.50	1	8,349	0.01%
2023/06/02	1	87.70	4.2	88.41	88.50	-3.2	8,443	-0.04%
2023/06/01	0	0.00	0.3	88.20	88.30	-0.3	8,382	0.00%
2023/05/31	0	0.00	6	87.95	87.50	-6	8,357	-0.07%
2023/05/30	2	87.55	5	87.96	87.30	-3	8,287	-0.04%
2023/05/29	2	87.50	10	87.49	87.50	-8	8,284	-0.10%
2023/05/25	4	85.00	0	0.00	85.50	4	8,211	0.05%
2023/05/24	1	84.70	0	0.00	85.40	1	8,184	0.01%
2023/05/23	5	85.00	1	85.00	84.80	4	8,214	0.05%
2023/05/22	0	0.00	1	84.70	85.20	-1	8,177	-0.01%
2023/05/19	4	84.23	1	84.80	84.10	3	8,144	0.04%
2023/05/18	7	84.31	1	84.10	84.30	6	8,123	0.07%
2023/05/17	11	84.05	1	84.10	84.10	10	8,018	0.12%
2023/05/16	2	86.05	1	86.40	86.60	1	7,848	0.01%
2023/05/15	1	84.00	1	83.00	84.40	0	7,823	0.00%
2023/05/12	17.1	82.68	10	83.45	84.10	7.1	7,828	0.09%
2023/05/11	21.1	87.15	29	87.88	85.80	-7.9	7,519	-0.11%
2023/05/10	2	95.35	117	97.25	95.30	-115	7,054	-1.63%	大賣/鉅額交易
2023/05/09	1	95.50	2	95.10	95.80	-1	7,014	-0.01%
2023/05/08	0	0.00	3	96.17	97.00	-3	6,966	-0.04%
2023/05/05	2	95.30	3	95.00	95.30	-1	6,981	-0.01%
2023/05/04	120	94.96	3	94.17	95.60	117	7,035	1.66%	大買/鉅額交易
2023/05/03	10	95.14	18	95.72	94.70	-8	7,062	-0.11%
2023/05/02	10	94.37	2	95.35	94.90	8	7,062	0.11%
2023/04/28	14	92.79	0	0.00	92.40	14	7,018	0.20%
2023/04/27	1.5	91.07	10	90.80	90.90	-8.5	6,958	-0.12%
2023/04/26	2	90.50	0.3	90.80	91.30	1.8	6,898	0.03%
2023/04/25	13	90.72	40	90.00	90.00	-27	6,846	-0.39%
2023/04/24	1	92.80	0	0.00	92.30	1	6,757	0.01%
2023/04/21	30	96.54	56	94.55	92.50	-26	6,713	-0.39%
2023/04/20	52	97.59	3	97.30	97.10	49	6,542	0.75%
2023/04/19	25	100.21	6	99.63	100.50	19	6,415	0.30%
2023/04/18	3	98.73	3	99.50	97.70	0	6,253	0.00%
2023/04/17	26	99.37	2	99.95	98.60	24	6,160	0.39%
2023/04/14	86	97.71	79	99.24	99.20	7	5,981	0.12%
2023/04/13	3	96.40	22	96.40	95.90	-19	5,721	-0.33%
2023/04/11	1	99.50	0.1	99.00	98.40	0.9	5,599	0.02%
2023/04/10	25	99.19	2	99.25	99.30	23	5,571	0.41%
2023/04/07	3	100.63	2	99.90	99.90	1	5,358	0.02%
2023/04/06	8.5	101.47	98	101.84	101.00	-89.5	5,321	-1.68%
2023/03/31	14	103.57	14	103.43	103.50	0	5,153	0.00%
2023/03/30	20	99.62	13.4	101.40	103.50	6.6	4,796	0.14%
2023/03/29	2.1	93.82	3	93.67	94.40	-0.9	4,239	-0.02%
2023/03/28	5.3	92.52	12	92.43	91.70	-6.7	4,164	-0.16%
2023/03/27	4	91.38	3	92.53	92.80	1	3,977	0.03%
2023/03/24	2	89.75	0	0.00	89.60	2	3,857	0.05%
2023/03/23	17	89.01	2	89.60	89.60	15	3,839	0.39%
2023/03/22	0	0.00	1	88.60	88.50	-1	3,836	-0.03%
2023/03/20	24	86.95	1	87.20	87.10	23	3,888	0.59%
2023/03/17	59	86.97	1	87.00	86.60	58	4,046	1.43%
2023/03/16	1	86.70	0	0.00	86.00	1	4,090	0.02%
2023/03/14	1	87.10	1	87.90	87.80	0	4,240	0.00%
2023/03/13	0	0.00	21	87.45	88.20	-21	4,439	-0.47%
2023/03/10	1	87.20	5	88.30	86.50	-4	4,534	-0.09%
2023/03/09	10	89.12	15	90.44	88.40	-5	4,924	-0.10%
2023/03/08	0	0.00	9	89.73	88.70	-9	4,935	-0.18%
2023/03/07	1	89.50	22	89.37	89.40	-21	4,936	-0.43%
2023/03/06	0	0.00	6.3	87.19	87.30	-6.3	4,812	-0.13%
2023/03/03	0	0.00	5	85.20	85.00	-5	4,828	-0.10%
2023/03/01	6	83.05	1	84.40	84.30	5	5,100	0.10%
2023/02/24	1	84.20	1	85.20	84.40	0	5,098	0.00%
2023/02/22	5.1	83.70	0	0.00	84.20	5.1	5,100	0.10%
2023/02/21	17.1	85.40	0	0.00	85.20	17.1	5,137	0.33%
2023/02/20	4	86.63	0	0.00	86.30	4	5,182	0.08%
2023/02/17	0	0.00	1	87.80	87.60	-1	5,220	-0.02%
2023/02/16	0	0.00	4	87.88	87.60	-4	5,321	-0.08%
2023/02/15	1.1	85.77	2	87.40	86.30	-0.9	5,661	-0.02%
2023/02/14	0	0.00	8	87.10	86.70	-8	6,298	-0.13%
2023/02/13	0	0.00	5	86.00	86.20	-5	6,363	-0.08%
2023/02/10	5	83.60	0	0.00	83.30	5	6,404	0.08%
2023/02/09	0	0.00	3	85.20	85.20	-3	6,464	-0.05%
2023/02/07	0	0.00	5	86.18	86.00	-5	6,765	-0.07%
2023/02/02	0	0.00	30	84.64	85.50	-30	6,701	-0.45%
2023/02/01	78	83.58	14.1	83.52	83.50	63.9	6,641	0.96%
2023/01/31	8	81.63	0	0.00	81.60	8	6,592	0.12%
2023/01/30	7	82.06	0	0.00	82.20	7	6,619	0.11%
2023/01/17	0.1	81.60	0	0.00	81.60	0.1	6,709	0.00%
2023/01/10	0	0.00	1	82.00	80.90	-1	7,083	-0.01%
2023/01/09	11	81.39	1	82.60	81.20	10	7,201	0.14%
2023/01/06	19	80.46	0	0.00	81.00	19	7,412	0.26%
2023/01/04	6	80.60	6	80.40	80.40	0	7,506	0.00%
2023/01/03	0	0.00	8	79.24	78.90	-8	7,557	-0.11%
2022/12/30	10	79.36	14	78.94	78.40	-4	7,604	-0.05%
2022/12/29	1	77.70	22	77.55	77.70	-21	7,659	-0.27%
2022/12/28	13	79.18	70	78.62	78.30	-57	7,795	-0.73%
2022/12/27	5	80.90	0	0.00	80.70	5	7,772	0.06%
2022/12/26	5	80.20	0	0.00	81.00	5	7,780	0.06%
2022/12/23	16	81.19	0	0.00	80.80	16	7,818	0.20%
2022/12/22	17	82.85	10	83.40	82.70	7	7,859	0.09%
2022/12/21	25	82.42	0	0.00	82.50	25	7,983	0.31%
2022/12/20	5	83.16	11	82.82	81.60	-6	8,097	-0.07%
2022/12/19	12	83.91	0	0.00	83.90	12	8,108	0.15%
2022/12/16	4	85.10	92	84.74	84.80	-88	8,167	-1.08%
2022/12/15	0	0.00	9	87.12	86.90	-9	8,218	-0.11%
2022/12/14	0	0.00	8	86.04	86.40	-8	8,229	-0.10%
2022/12/13	5	85.88	29	86.00	85.00	-24	8,287	-0.29%
2022/12/12	2	86.60	0	0.00	87.10	2	8,274	0.02%
2022/12/09	59	86.76	2	87.20	86.70	57	8,287	0.69%
2022/12/08	9	89.13	4	89.20	89.80	5	8,206	0.06%
2022/12/07	2	88.10	38	87.38	88.10	-36	8,222	-0.44%
2022/12/06	18	90.33	46	89.56	89.60	-28	8,345	-0.34%
2022/12/05	38	92.49	47	93.87	91.60	-9	8,468	-0.11%
2022/12/02	88	92.25	11	92.82	92.20	77	8,278	0.93%
2022/12/01	52	88.51	34.3	89.44	92.10	17.7	8,166	0.22%
2022/11/30	2	85.95	1	86.20	86.30	1	7,734	0.01%
2022/11/25	3	84.13	0	0.00	84.00	3	7,572	0.04%
2022/11/24	9	84.96	0	0.00	85.50	9	7,515	0.12%
2022/11/23	0	0.00	30	84.93	86.00	-30	7,435	-0.40%
2022/11/22	14	81.67	10	82.10	82.90	4	7,289	0.05%
2022/11/21	0	0.00	3	83.00	82.70	-3	7,304	-0.04%
2022/11/18	2	82.10	10	82.58	82.10	-8	7,399	-0.11%
2022/11/17	2	82.20	21	82.36	82.30	-19	7,376	-0.26%
2022/11/16	9	81.20	6	80.65	81.00	3	7,310	0.04%
2022/11/15	11.3	82.08	2.2	82.05	81.80	9.1	7,232	0.13%
2022/11/14	10	82.44	4	82.40	82.40	6	7,210	0.08%
2022/11/11	25	83.66	13	86.32	82.60	12	7,216	0.17%
2022/11/10	11.2	86.80	19	89.48	84.60	-7.8	6,871	-0.11%
2022/11/09	3	85.17	9	85.22	84.60	-6	6,211	-0.10%
2022/11/08	13	83.77	1	85.20	82.80	12	6,123	0.20%
2022/11/07	2	84.90	13	85.44	85.40	-11	6,095	-0.18%
2022/11/04	1	83.30	24	83.26	83.70	-23	6,190	-0.37%
2022/11/03	71	86.15	60	85.83	83.70	11	6,417	0.17%
2022/11/02	0	0.00	5	84.40	84.00	-5	6,263	-0.08%
2022/11/01	4	84.40	0	0.00	84.30	4	6,499	0.06%
2022/10/31	5	82.60	5	83.32	83.70	0	6,804	0.00%
2022/10/28	7	82.13	0	0.00	81.50	7	7,129	0.10%
2022/10/27	8	82.80	5	82.70	84.10	3	7,101	0.04%
2022/10/26	7	80.76	17	81.41	81.80	-10	7,080	-0.14%
2022/10/25	7	81.99	18	80.89	81.40	-11	6,995	-0.16%
2022/10/24	2	84.55	4	83.60	83.30	-2	6,903	-0.03%
2022/10/21	6	82.05	11	81.65	81.80	-5	6,871	-0.07%
2022/10/20	0	0.00	2	84.70	85.00	-2	6,801	-0.03%
2022/10/19	3	85.30	0	0.00	84.00	3	6,709	0.04%
2022/10/18	21	86.77	36	86.42	84.70	-15	6,676	-0.22%
2022/10/17	44	83.46	6	85.05	85.00	38	6,586	0.58%
2022/10/14	144	87.93	22	87.73	87.60	122	6,479	1.88%	大買/鉅額交易
2022/10/11	5	85.12	0	0.00	85.00	5	6,170	0.08%
2022/10/07	15	87.35	0	0.00	87.60	15	6,194	0.24%
2022/10/06	12	87.24	13	87.49	87.50	-1	6,207	-0.02%
2022/10/05	2	87.80	30	86.03	87.00	-28	6,160	-0.45%
2022/10/03	4	81.28	4	82.03	82.00	0	5,935	0.00%
2022/09/30	0	0.00	4	78.75	81.80	-4	5,947	-0.07%
2022/09/29	2	84.50	1	83.00	82.10	1	5,908	0.02%
2022/09/28	4	81.75	1	85.80	81.00	3	5,829	0.05%
2022/09/27	4	84.23	1	85.80	86.10	3	5,690	0.05%
2022/09/26	0	0.00	10	80.76	80.40	-10	5,545	-0.18%
2022/09/23	2	84.25	1	84.10	83.20	1	5,512	0.02%
2022/09/22	9	84.32	1	85.80	86.80	8	5,445	0.15%
2022/09/20	4	84.03	6	85.37	85.60	-2	5,336	-0.04%
2022/09/19	0	0.00	6	81.43	82.60	-6	5,269	-0.11%
2022/09/15	6	85.45	6	84.40	84.20	0	5,277	0.00%
2022/09/14	33	84.98	3	84.60	85.00	30	5,221	0.57%
2022/09/13	6	87.07	6	86.53	85.90	0	5,147	0.00%
2022/09/12	11	86.89	4	88.03	89.10	7	4,901	0.14%
2022/09/08	1	83.40	0	0.00	83.20	1	4,660	0.02%
2022/09/07	1	82.40	21	81.28	83.00	-20	4,680	-0.43%
2022/09/06	0	0.00	9	81.57	81.30	-9	4,681	-0.19%
2022/09/05	1	84.50	0	0.00	82.80	1	4,673	0.02%
2022/09/01	0	0.00	1	84.20	83.80	-1	4,627	-0.02%
2022/08/31	1	84.40	10	84.60	85.00	-9	4,615	-0.20%
2022/08/30	0	0.00	44	83.73	84.40	-44	4,586	-0.96%
2022/08/29	0	0.00	14	82.46	82.60	-14	4,552	-0.31%
2022/08/26	0	0.00	17	84.94	83.80	-17	4,518	-0.38%
2022/08/25	22	84.56	10	83.45	84.70	12	4,434	0.27%
2022/08/24	2	81.70	39	81.69	82.20	-37	4,300	-0.86%
2022/08/22	2	81.00	3	81.10	81.30	-1	4,234	-0.02%
2022/08/19	4	82.40	1	83.00	82.20	3	4,177	0.07%
2022/08/18	3	83.07	3	83.17	84.20	0	4,096	0.00%
2022/08/17	1	81.10	2	82.15	82.40	-1	3,962	-0.03%
2022/08/16	0	0.00	37	80.81	81.20	-37	3,910	-0.95%
2022/08/15	3	80.90	1	80.70	80.90	2	3,887	0.05%
2022/08/11	12	81.58	12	81.94	81.50	0	3,784	0.00%
2022/08/10	2	81.75	5	82.98	82.20	-3	3,609	-0.08%
2022/08/09	6	81.02	7	80.74	81.00	-1	3,343	-0.03%
2022/08/08	15	80.39	13	80.65	80.90	2	3,214	0.06%
2022/08/05	1	77.70	3	78.13	79.00	-2	2,992	-0.07%
2022/08/04	22	75.45	26	75.89	76.20	-4	2,710	-0.15%
2022/08/03	2	73.50	7	73.51	72.90	-5	2,402	-0.21%
2022/08/02	3	73.50	1	74.50	73.90	2	2,482	0.08%
2022/07/29	6	74.30	51	74.58	75.00	-45	2,702	-1.67%
2022/07/27	0	0.00	1	73.50	73.50	-1	2,887	-0.03%
2022/07/26	1	72.10	0	0.00	72.70	1	2,920	0.03%
2022/07/25	2	72.50	0	0.00	72.70	2	3,014	0.07%
2022/07/22	0	0.00	10	72.50	72.50	-10	3,124	-0.32%
2022/07/21	2	71.20	2	72.35	72.90	0	3,243	0.00%
2022/07/20	0	0.00	1	72.30	72.60	-1	3,436	-0.03%
2022/07/18	0	0.00	24	71.46	71.90	-24	3,588	-0.67%
2022/07/15	2	70.70	2	72.75	69.90	0	3,598	0.00%
2022/07/14	0	0.00	9	67.94	70.20	-9	3,534	-0.25%
2022/07/13	5	66.20	15	65.37	65.70	-10	3,460	-0.29%
2022/07/12	0	0.00	1	67.20	67.20	-1	3,425	-0.03%
2022/07/11	1	70.50	1	70.00	68.60	0	3,402	0.00%
2022/07/08	1	69.30	0	0.00	69.20	1	3,387	0.03%
2022/07/07	11	68.37	15	64.93	68.90	-4	3,343	-0.12%
2022/07/06	15	64.60	0	0.00	64.60	15	3,310	0.45%
2022/07/05	0	0.00	1	63.10	63.70	-1	3,305	-0.03%
2022/07/04	0	0.00	2	62.45	62.50	-2	3,317	-0.06%
2022/07/01	1	65.20	1	64.00	63.80	0	3,295	0.00%
2022/06/24	0	0.00	1	70.20	69.90	-1	3,162	-0.03%
2022/06/23	1	69.00	0	0.00	69.20	1	3,077	0.03%
2022/06/17	1	67.60	0	0.00	67.60	1	3,004	0.03%
2022/06/01	30	64.30	30	64.55	64.30	0	2,777	0.00%
2022/05/19	0	0.00	1	62.90	63.20	-1	2,691	-0.04%
2022/05/17	1	63.60	0	0.00	63.50	1	2,629	0.04%
2022/05/06	40	66.27	10	66.00	65.60	30	2,317	1.29%
2022/05/05	11	73.06	3	73.23	70.10	8	2,151	0.37%
2022/05/04	2	75.80	1	76.50	75.20	1	1,937	0.05%
2022/04/29	6	76.88	4	76.73	76.70	2	1,867	0.11%
2022/04/28	2	75.90	1	75.60	75.60	1	1,810	0.06%
2022/04/27	0	0.00	10	74.50	75.00	-10	1,731	-0.58%
2022/04/26	1	76.20	44	78.18	76.30	-43	1,662	-2.59%
2022/04/25	3	75.87	9	76.99	76.90	-6	1,434	-0.42%
2022/04/22	0	0.00	38	76.93	77.10	-38	1,353	-2.81%
2022/04/21	0	0.00	10	74.10	75.90	-10	1,245	-0.80%
2022/04/20	12	73.36	3	73.77	74.10	9	1,182	0.76%
2022/04/15	0	0.00	1	71.30	71.10	-1	1,185	-0.08%
2022/04/14	0	0.00	0.4	72.27	72.70	-0.4	1,216	-0.03%
2022/04/13	1	72.30	1	71.70	71.70	0	1,223	0.00%
2022/04/12	0	0.00	4	71.10	71.30	-4	1,258	-0.32%
2022/04/11	4	72.88	0	0.00	71.80	4	1,281	0.31%
2022/04/06	0	0.00	2	71.80	71.80	-2	1,333	-0.15%
2022/03/30	3	72.10	0	0.00	71.80	3	1,531	0.20%
2022/03/22	1	70.50	1	70.20	70.50	0	1,685	0.00%
2022/03/21	6	70.02	0	0.00	70.20	6	1,849	0.32%
2022/03/07	0	0.00	1	69.10	69.30	-1	2,094	-0.05%
2022/02/17	1	73.70	1	73.70	73.70	0	2,401	0.00%
2022/01/24	1	69.80	0	0.00	69.90	1	3,521	0.03%
2022/01/20	0	0.00	0.1	71.90	71.60	-0.1	3,622	0.00%
2022/01/13	0	0.00	1	74.00	74.40	-1	3,864	-0.03%
2022/01/07	20	74.45	0	0.00	74.10	20	3,836	0.52%
2022/01/05	12	75.80	0	0.00	75.60	12	3,797	0.32%
2022/01/04	50	76.48	2	76.00	76.00	48	3,787	1.27%
2021/12/30	11	77.79	1	77.90	78.00	10	3,799	0.26%
2021/12/29	1	77.30	0	0.00	77.30	1	3,762	0.03%
2021/12/28	2	77.40	1	76.80	76.80	1	3,765	0.03%
2021/12/17	0	0.00	23	76.68	75.50	-23	3,850	-0.60%
2021/12/16	2	78.70	7	77.37	77.30	-5	3,896	-0.13%
2021/12/15	36	78.36	12	78.28	78.00	24	3,940	0.61%
2021/12/14	7	76.76	6	76.33	76.20	1	3,805	0.03%
2021/12/09	1	74.40	0	0.00	74.80	1	3,690	0.03%
2021/12/08	0	0.00	1	73.40	73.70	-1	3,622	-0.03%
2021/12/07	0	0.00	2	73.20	72.90	-2	3,615	-0.06%
2021/12/03	1	73.10	0	0.00	73.20	1	3,594	0.03%
2021/12/02	0	0.00	2	73.30	73.20	-2	3,588	-0.06%
2021/12/01	1	74.00	1	73.80	74.20	0	3,562	0.00%
2021/11/25	0	0.00	5	75.80	76.00	-5	3,504	-0.14%
2021/11/24	1	74.80	3	74.60	75.20	-2	3,505	-0.06%
2021/11/23	0	0.00	3.2	75.80	75.10	-3.2	3,493	-0.09%
2021/11/22	0	0.00	1	77.10	77.00	-1	3,466	-0.03%
2021/11/19	0	0.00	4	75.50	75.80	-4	3,419	-0.12%
2021/11/17	2	76.20	2	76.20	75.80	0	3,382	0.00%
2021/11/16	2	77.10	1	76.50	76.80	1	3,371	0.03%
2021/11/15	0	0.00	1	75.90	75.70	-1	3,290	-0.03%
2021/11/11	5	75.88	4	76.90	74.90	1	3,182	0.03%
2021/11/09	0	0.00	2	78.85	79.00	-2	3,011	-0.07%
2021/11/08	2	77.90	10	77.10	77.50	-8	2,964	-0.27%
2021/11/05	5	80.10	5	79.48	79.50	0	2,890	0.00%
2021/11/04	17	79.08	14	79.30	79.90	3	2,813	0.11%
2021/11/03	18	79.32	17	79.11	78.20	1	2,662	0.04%
2021/11/02	1.1	79.00	2	77.40	76.00	-1	2,444	-0.04%
2021/11/01	4	78.55	1	78.60	78.60	3	2,366	0.13%
2021/10/29	4	78.08	6	77.80	77.50	-2	2,283	-0.09%
2021/10/28	6	77.38	9	77.39	77.50	-3	2,244	-0.13%
2021/10/27	14	76.74	1	75.70	77.30	13	2,157	0.60%
2021/10/25	5	74.64	4	74.70	74.90	1	2,002	0.05%
2021/10/19	0	0.00	1	70.40	70.20	-1	2,094	-0.05%
2021/10/18	0	0.00	1	69.90	70.00	-1	2,161	-0.05%
2021/10/07	2	72.95	1	73.00	73.50	1	3,125	0.03%
2021/10/06	0	0.00	1	71.50	70.80	-1	3,303	-0.03%
2021/10/05	1	70.50	0	0.00	72.00	1	3,346	0.03%
2021/10/04	1	71.20	4	71.10	70.20	-3	3,370	-0.09%
2021/09/29	0	0.00	7	71.70	72.10	-7	3,414	-0.21%
2021/09/28	4	73.50	1	72.50	72.90	3	3,470	0.09%
2021/09/27	1	75.60	0	0.00	74.30	1	3,501	0.03%
2021/09/23	0	0.00	2	74.05	74.20	-2	3,508	-0.06%
2021/09/22	7	74.41	2	74.75	74.90	5	3,634	0.14%
2021/09/17	4	72.23	0	0.00	72.50	4	3,556	0.11%
2021/09/14	1	70.60	0	0.00	70.60	1	3,567	0.03%
2021/08/26	1	70.50	0	0.00	70.70	1	3,566	0.03%
2021/08/17	3	69.83	0	0.00	69.50	3	3,543	0.08%
2021/08/16	0	0.00	3	68.50	69.50	-3	3,534	-0.08%
2021/08/12	1	71.20	7	71.67	71.20	-6	3,504	-0.17%
2021/08/10	0	0.00	0.2	71.80	72.90	-0.2	3,491	0.00%
2021/08/09	0	0.00	2	72.50	72.00	-2	3,502	-0.06%
2021/08/06	1	72.70	0	0.00	72.50	1	3,490	0.03%
2021/08/05	0	0.00	5	73.78	73.30	-5	3,506	-0.14%
2021/08/04	2.2	74.80	0	0.00	74.20	2.2	3,582	0.06%
2021/08/03	1	73.40	0	0.00	73.30	1	3,616	0.03%
2021/07/29	1	76.00	0	0.00	76.00	1	3,604	0.03%
2021/07/27	1	77.50	53	78.00	77.60	-52	3,546	-1.47%
2021/07/26	80	79.94	5	79.48	79.10	75	3,527	2.13%
2021/07/22	2	79.50	34	78.95	79.10	-32	3,545	-0.90%
2021/07/21	38	79.12	5	77.54	76.90	33	3,547	0.93%
2021/07/20	87	79.45	102	79.47	79.10	-15	3,441	-0.44%	大賣/
2021/07/19	33	80.18	36	80.10	80.50	-3	3,404	-0.09%
2021/07/16	19	80.03	29.1	80.39	79.80	-10.1	3,355	-0.30%
2021/07/15	91	79.71	52	80.20	78.80	39	3,200	1.22%
2021/07/14	3	79.27	6	77.70	79.00	-3	3,035	-0.10%
2021/07/13	0	0.00	16	76.16	77.00	-16	2,727	-0.59%
2021/07/12	0	0.00	1	73.90	74.70	-1	2,556	-0.04%
2021/07/09	2	74.35	1	74.20	74.80	1	2,564	0.04%
2021/07/08	5	76.00	0	0.00	75.70	5	2,555	0.20%
2021/07/07	0	0.00	15	76.00	76.30	-15	2,540	-0.59%
2021/07/06	1	75.80	5	75.60	75.10	-4	2,539	-0.16%
2021/07/05	0	0.00	12.1	77.39	76.80	-12.1	2,552	-0.48%
2021/07/02	16	76.40	37	76.81	76.20	-21	2,501	-0.84%
2021/07/01	0	0.00	6.1	75.30	75.40	-6.1	2,448	-0.25%
2021/06/30	0	0.00	41	76.00	76.00	-41	2,421	-1.69%
2021/06/29	67	75.57	12	75.68	76.00	55	2,314	2.38%
2021/06/28	5	71.40	3	71.37	72.00	2	2,112	0.09%
2021/06/25	2.1	70.14	1	70.30	70.30	1.1	2,080	0.05%
2021/06/24	2	68.80	5	68.78	68.90	-3	2,059	-0.15%
2021/06/23	0	0.00	1	67.10	68.30	-1	2,070	-0.05%
2021/06/22	2	66.70	0	0.00	66.90	2	2,077	0.10%
2021/06/21	0	0.00	8	66.83	67.00	-8	2,087	-0.38%
2021/06/16	0	0.00	26	67.20	67.50	-26	2,179	-1.19%
2021/06/15	1	66.90	0	0.00	67.40	1	2,275	0.04%
2021/06/10	1	66.80	3	67.87	69.40	-2	2,301	-0.09%
2021/06/07	0	0.00	3	65.63	66.00	-3	2,328	-0.13%
2021/06/03	0	0.00	1	66.60	66.60	-1	2,363	-0.04%
2021/05/28	0	0.00	1	66.40	66.20	-1	2,431	-0.04%
2021/05/25	5	65.00	0	0.00	65.00	5	2,537	0.20%
2021/05/18	0	0.00	1	62.40	63.10	-1	2,714	-0.04%
2021/05/17	1	60.60	0	0.00	61.00	1	2,733	0.04%
2021/05/14	0	0.00	2	64.00	64.30	-2	2,711	-0.07%
2021/05/13	0	0.00	3	59.40	63.80	-3	2,705	-0.11%
2021/05/12	12	64.70	0	0.00	62.20	12	2,669	0.45%
2021/05/11	1	67.60	2	66.00	66.70	-1	2,602	-0.04%
2021/05/04	3	70.40	2	69.95	70.70	1	2,596	0.04%
2021/05/03	2	72.40	1	73.10	72.20	1	2,631	0.04%
2021/04/29	2	75.20	2	74.70	74.40	0	2,619	0.00%
2021/04/28	4	76.45	3	76.30	75.90	1	2,652	0.04%
2021/04/27	0	0.00	2	74.20	75.10	-2	2,598	-0.08%
2021/04/23	1	71.70	3	71.70	72.00	-2	2,577	-0.08%
2021/04/22	2	73.65	1	73.40	72.70	1	2,565	0.04%
2021/04/21	11	74.49	1	75.10	74.20	10	2,530	0.40%
2021/04/20	3	74.80	0	0.00	74.60	3	2,572	0.12%
2021/04/19	0	0.00	1	75.50	74.90	-1	2,604	-0.04%
2021/04/16	0	0.00	1	74.50	75.00	-1	2,702	-0.04%
2021/04/15	2	73.85	0	0.00	73.70	2	2,689	0.07%
2021/04/13	1	76.20	0	0.00	74.80	1	2,693	0.04%
2021/04/09	0	0.00	2	76.20	76.20	-2	2,928	-0.07%
2021/04/08	0	0.00	0.2	75.90	75.80	-0.2	2,908	-0.01%
2021/04/07	0	0.00	3	75.10	75.70	-3	2,908	-0.10%
2021/03/31	0	0.00	17	74.34	74.50	-17	2,914	-0.58%
2021/03/30	0	0.00	1	74.40	74.40	-1	2,909	-0.03%
2021/03/29	0	0.00	3	74.20	74.00	-3	2,924	-0.10%
2021/03/25	0	0.00	1	74.20	74.00	-1	2,942	-0.03%
2021/03/23	1	73.10	1	73.70	73.00	0	2,993	0.00%
2021/03/22	2	73.45	0	0.00	73.30	2	2,998	0.07%
2021/03/19	1	74.10	0	0.00	74.00	1	3,033	0.03%
2021/03/18	9	74.58	1	74.60	74.90	8	3,033	0.26%
2021/03/17	1	75.30	0	0.00	74.90	1	3,001	0.03%
2021/03/15	0	0.00	5	75.10	75.20	-5	3,091	-0.16%
2021/03/11	2	75.20	0	0.00	75.50	2	3,192	0.06%
2021/03/10	5	74.90	1	75.50	74.80	4	3,229	0.12%
2021/03/09	1	74.30	1	74.80	75.00	0	3,261	0.00%
2021/03/05	7	74.59	1	75.00	74.80	6	3,315	0.18%
2021/03/03	1	75.50	0	75.70	75.60	1	3,350	0.03%
2021/02/26	6	76.55	1	76.90	76.30	5	3,451	0.14%
2021/02/25	3	78.73	0	0.00	78.20	3	3,576	0.08%
2021/02/24	0	0.00	1	79.40	78.50	-1	3,639	-0.03%
2021/02/22	24	78.96	0	0.00	78.60	24	3,641	0.66%
2021/02/19	2	79.00	0	0.00	79.00	2	3,640	0.05%
2021/02/18	0	0.00	3	78.37	78.90	-3	3,663	-0.08%
2021/02/17	1	77.00	0	0.00	77.40	1	3,699	0.03%
2021/02/04	4	75.60	2	76.30	76.30	2	3,762	0.05%
2021/02/01	2	74.60	0	0.00	75.00	2	4,173	0.05%
2021/01/28	2	77.00	0	0.00	76.10	2	4,200	0.05%
2021/01/26	1	77.00	0	0.00	76.20	1	4,228	0.02%
2021/01/25	8	77.18	1	76.20	78.00	7	4,216	0.17%
2021/01/22	10	74.79	1	75.30	75.10	9	4,158	0.22%
2021/01/21	7	75.04	1	75.00	74.40	6	4,165	0.14%
2021/01/19	1	76.50	1	77.00	76.70	0	4,161	0.00%
2021/01/18	1	76.20	0	0.00	76.40	1	4,152	0.02%
2021/01/15	2	77.60	2	77.20	77.20	0	4,118	0.00%
2021/01/14	3	78.37	8	78.71	78.60	-5	4,119	-0.12%
2021/01/12	5	79.58	0	0.00	78.90	5	4,152	0.12%
2021/01/06	0	0.00	2	80.39	78.80	-2	4,420	-0.05%
2021/01/04	11	82.03	1	81.50	81.50	10	4,336	0.23%
2020/12/31	2	77.10	2	77.55	77.70	0	4,127	0.00%
2020/12/30	1	77.10	1	77.60	77.70	0	4,112	0.00%
2020/12/29	1	76.70	1	77.30	78.10	0	4,109	0.00%
2020/12/28	0	0.00	1	77.50	77.80	-1	4,111	-0.02%
2020/12/25	1	76.90	0	0.00	77.00	1	4,118	0.02%
2020/12/21	0	0.00	1	76.90	77.00	-1	4,341	-0.02%
2020/12/18	1	76.90	0	0.00	77.20	1	4,464	0.02%
2020/12/16	3	76.33	2	76.70	77.30	1	4,524	0.02%
2020/12/15	1	76.20	0	0.00	75.90	1	4,621	0.02%
2020/12/11	0	0.00	1	77.70	78.10	-1	4,859	-0.02%
2020/12/10	0	0.00	1	77.40	77.50	-1	4,866	-0.02%
2020/12/09	1	79.50	2	79.90	79.50	-1	4,860	-0.02%
2020/12/07	22	79.98	0	0.00	80.00	22	4,946	0.44%
2020/12/04	0	0.00	1	80.20	80.90	-1	4,942	-0.02%
2020/12/03	0	0.00	1	83.10	81.50	-1	4,982	-0.02%
2020/12/02	1	83.30	0	0.00	83.40	1	5,117	0.02%
2020/11/30	2	83.80	2	84.30	82.70	0	5,368	0.00%
2020/11/27	0	0.00	4.1	83.17	83.20	-4.1	5,568	-0.07%
2020/11/26	5	83.50	1	84.40	83.30	4	6,032	0.07%
2020/11/25	1	85.30	11	84.98	83.10	-10	6,291	-0.16%
2020/11/24	1.1	84.18	1	85.00	84.60	0.1	6,492	0.00%
2020/11/23	0	0.00	2	82.90	83.10	-2	6,702	-0.03%
2020/11/20	1	82.50	0	0.00	82.10	1	6,788	0.01%
2020/11/19	1	81.00	0	0.00	81.80	1	7,057	0.01%
2020/11/16	1	80.70	1	81.20	80.80	0	7,421	0.00%
2020/11/12	1	81.30	0	0.00	80.80	1	7,519	0.01%
2020/11/11	1	83.80	2	83.10	82.00	-1	7,531	-0.01%
2020/11/10	0	0.00	13	81.69	81.00	-13	7,296	-0.18%
2020/11/09	0	0.00	2	79.75	79.40	-2	7,174	-0.03%
2020/11/05	4	79.00	4	78.90	78.70	0	7,157	0.00%
2020/11/04	1	78.80	1	78.90	78.80	0	7,140	0.00%
2020/11/03	1	76.70	1	77.40	76.60	0	7,096	0.00%
2020/11/02	1	74.20	0	0.00	74.60	1	7,073	0.01%
2020/10/30	0	0.00	1	75.50	75.50	-1	7,062	-0.01%
2020/10/29	0	0.00	3	74.93	76.80	-3	7,040	-0.04%
2020/10/28	4	77.30	22	76.72	76.20	-18	7,014	-0.26%
2020/10/27	9	78.00	2	78.05	78.50	7	6,982	0.10%
2020/10/26	0	0.00	2	76.10	76.10	-2	6,938	-0.03%
2020/10/22	0	0.00	3	76.60	77.40	-3	6,931	-0.04%
2020/10/21	1	79.00	0	0.00	78.10	1	6,890	0.01%
2020/10/20	12	79.88	30	79.90	79.90	-18	6,834	-0.26%
2020/10/19	21	81.20	19	81.62	80.90	2	6,801	0.03%
2020/10/16	56	80.08	13	79.46	79.70	43	6,727	0.64%
2020/10/15	5	77.30	15	79.50	80.10	-10	6,535	-0.15%
2020/10/14	0	0.00	14	75.60	74.90	-14	6,360	-0.22%
2020/10/13	12	75.80	9	76.08	75.60	3	6,355	0.05%
2020/10/12	0	0.00	12	75.25	76.30	-12	6,359	-0.19%
2020/10/07	21	77.59	0	0.00	77.70	21	6,387	0.33%
2020/10/06	10	77.27	23	77.04	77.40	-13	6,384	-0.20%
2020/10/05	70	76.75	41	76.00	76.60	29	6,387	0.45%
2020/09/30	3	76.60	3	76.40	76.40	0	6,386	0.00%
2020/09/29	0	0.00	10	76.33	76.00	-10	6,397	-0.16%
2020/09/28	10	77.00	0	0.00	77.00	10	6,451	0.16%
2020/09/25	10	74.70	18	74.83	74.60	-8	6,478	-0.12%
2020/09/24	0	0.00	2	77.95	76.60	-2	6,380	-0.03%
2020/09/23	1	79.20	1	78.50	78.30	0	6,315	0.00%
2020/09/22	1	81.90	22	81.49	81.30	-21	6,232	-0.34%
2020/09/21	6	83.13	5	82.70	82.80	1	6,183	0.02%
2020/09/18	11	82.95	6	82.80	82.70	5	6,137	0.08%
2020/09/17	59	83.01	71	83.01	83.90	-12	6,020	-0.20%
2020/09/16	5	80.60	5	79.88	80.10	0	5,739	0.00%
2020/09/15	5	80.26	0	0.00	80.50	5	5,706	0.09%
2020/09/14	10	79.60	10	79.84	79.40	0	5,699	0.00%
2020/09/11	36	79.28	5	78.00	79.90	31	5,627	0.55%
2020/09/10	0	0.00	51	79.84	79.00	-51	5,567	-0.92%
2020/09/09	51	79.98	0	0.00	80.70	51	5,474	0.93%
2020/09/08	1	79.70	0.6	80.20	80.20	0.4	5,407	0.01%
2020/09/07	0	0.00	8	80.34	79.40	-8	5,325	-0.15%
2020/09/04	1	81.90	6	82.25	82.70	-5	5,167	-0.10%
2020/09/03	1	83.90	4	85.50	83.90	-3	5,049	-0.06%
2020/09/02	36	84.69	33	84.99	85.10	3	4,860	0.06%
2020/09/01	78	84.45	70	84.46	82.50	8	4,625	0.17%
2020/08/31	1	81.70	53	82.44	82.50	-52	4,152	-1.25%
2020/08/28	49	79.72	25	79.87	79.60	24	3,880	0.62%
2020/08/27	39	78.36	36	77.72	79.00	3	3,587	0.08%
2020/08/26	25	75.06	9	75.92	75.80	16	3,223	0.50%
2020/08/25	3	75.57	1	75.00	75.00	2	3,051	0.07%
2020/08/24	1	73.80	1	72.80	74.00	0	2,725	0.00%
2020/08/21	1	69.90	0	0.00	69.70	1	2,459	0.04%
2020/08/20	0	0.00	10	65.25	65.80	-10	2,365	-0.42%
2020/08/18	0	0.00	1	71.00	69.40	-1	2,198	-0.05%
2020/08/12	10	67.24	0	0.00	67.10	10	1,986	0.50%
2020/08/10	1	64.90	0	0.00	64.80	1	1,945	0.05%
2020/07/21	1	65.00	0	0.00	65.00	1	2,035	0.05%
2020/07/15	3	65.50	0	0.00	65.90	3	2,070	0.14%
2020/07/13	2	68.80	0	0.00	68.70	2	2,052	0.10%
2020/07/10	0	0.00	2	68.70	69.10	-2	2,071	-0.10%
2020/07/07	1	70.50	1	69.90	70.40	0	2,043	0.00%
2020/07/01	6	66.08	5	66.30	66.40	1	2,071	0.05%
2020/06/15	0	0.00	1	63.40	62.20	-1	2,214	-0.05%
2020/06/10	1	66.60	0	0.00	66.30	1	2,262	0.04%
2020/06/01	0	0.00	1	64.00	64.30	-1	2,387	-0.04%
2020/05/22	1	63.10	0	0.00	62.50	1	2,439	0.04%
2020/05/21	0	0.00	1	63.70	63.90	-1	2,472	-0.04%
2020/05/15	2	61.85	0	0.00	61.80	2	2,449	0.08%
2020/05/12	1	64.80	1	64.40	64.40	0	2,399	0.00%
2020/04/28	0	0.00	1	60.10	61.50	-1	2,313	-0.04%
2020/04/21	1	57.90	0	0.00	57.80	1	2,299	0.04%
2020/04/20	0	0.00	1	60.10	60.50	-1	2,277	-0.04%
2020/04/17	2	61.15	0	0.00	60.20	2	2,266	0.09%
2020/04/16	0	0.00	1	61.40	61.50	-1	2,224	-0.04%
2020/04/14	2	60.20	0	0.00	60.10	2	2,184	0.09%
2020/04/01	206	54.87	207	54.18	54.20	-1	1,992	-0.05%	大買/大賣/
2020/03/31	1	51.60	1	51.90	52.30	0	1,894	0.00%
2020/03/25	2	52.30	0	0.00	52.00	2	1,876	0.11%
2020/03/20	3	48.48	1	49.00	49.05	2	1,842	0.11%
2020/03/19	0	0.00	1	47.35	45.10	-1	1,806	-0.06%
2020/03/16	1	56.00	1	57.60	55.50	0	1,688	0.00%
2020/03/13	3	56.83	2	56.45	57.60	1	1,672	0.06%
2020/03/12	2	62.40	0	0.00	60.80	2	1,588	0.13%
2020/03/11	1	68.30	1	68.80	67.30	0	1,505	0.00%
2020/03/10	1	68.20	0	0.00	68.00	1	1,551	0.06%
2020/03/02	1	67.90	1	68.50	68.80	0	1,592	0.00%
2020/02/27	1	68.50	2	69.00	69.00	-1	1,603	-0.06%
2020/02/26	2	69.00	0	0.00	69.00	2	1,602	0.12%
2020/02/25	2	69.15	1	69.70	69.10	1	1,570	0.06%
2020/02/24	1	70.50	0	0.00	69.50	1	1,523	0.07%
2020/02/21	1	71.50	1	71.70	71.50	0	1,503	0.00%
2020/02/18	1	72.00	1	72.00	71.70	0	1,561	0.00%
2020/02/17	1	71.90	1	72.20	72.10	0	1,566	0.00%
2020/02/12	0	0.00	1	72.00	72.20	-1	1,610	-0.06%
2020/02/10	1	70.90	1	71.40	70.90	0	1,713	0.00%
2020/02/07	1	71.50	0	0.00	71.10	1	1,783	0.06%
2020/02/06	0	0.00	1	71.90	72.00	-1	1,835	-0.05%
2020/02/05	2	70.80	2	71.10	71.00	0	1,894	0.00%
2020/02/04	1	70.30	0	0.00	70.30	1	2,001	0.05%
2020/02/03	0	0.00	70	69.00	68.90	-70	2,110	-3.32%
2020/01/07	1	74.10	2	74.40	74.50	-1	2,273	-0.04%
2020/01/06	3	74.77	2	74.75	74.30	1	2,279	0.04%
2020/01/03	2	75.50	1	75.90	75.70	1	2,275	0.04%
2020/01/02	0	0.00	1	76.10	76.30	-1	2,264	-0.04%
2019/12/30	1	75.50	0	0.00	75.50	1	2,270	0.04%
2019/12/19	0	0.00	1	75.70	75.70	-1	2,387	-0.04%
2019/12/16	0	0.00	10	74.50	74.60	-10	2,422	-0.41%
2019/12/12	1	75.30	0	0.00	74.80	1	2,567	0.04%
2019/12/11	1	75.30	0	0.00	74.80	1	2,569	0.04%
2019/12/06	1	75.40	0	0.00	75.50	1	2,605	0.04%
2019/12/05	0	0.00	1	75.80	75.80	-1	2,656	-0.04%
2019/12/04	0	0.00	1	74.10	74.00	-1	2,687	-0.04%
2019/12/03	2	74.25	1	74.80	74.20	1	2,770	0.04%
2019/12/02	2	74.10	5	74.86	74.50	-3	2,878	-0.10%
2019/11/29	1	75.00	2	75.25	75.00	-1	3,123	-0.03%
2019/11/28	1	75.10	1	75.50	75.10	0	3,153	0.00%
2019/11/27	1	74.90	1	75.40	74.90	0	3,158	0.00%
2019/11/26	19	74.89	1	75.20	75.20	18	3,164	0.57%
2019/11/25	1	74.70	0	0.00	74.90	1	3,207	0.03%
2019/11/21	1	74.60	1	75.10	75.10	0	3,321	0.00%
2019/11/20	3	75.30	4	75.50	75.10	-1	3,336	-0.03%
2019/11/19	0	0.00	3	75.53	75.20	-3	3,326	-0.09%
2019/11/18	0	0.00	4	74.55	74.30	-4	3,307	-0.12%
2019/11/15	0	0.00	5	74.50	74.10	-5	3,322	-0.15%
2019/11/14	0	0.00	8	74.83	74.40	-8	3,332	-0.24%
2019/11/13	30	75.30	0	0.00	75.10	30	3,341	0.90%
2019/11/12	3	74.30	0	0.00	74.20	3	3,370	0.09%
2019/11/11	4	74.00	1	74.40	73.60	3	3,397	0.09%
2019/11/08	0	0.00	2.1	75.22	75.00	-2.1	3,389	-0.06%
2019/11/07	9	74.59	0	0.00	74.50	9	3,402	0.26%
2019/11/06	0	0.00	2	75.70	75.80	-2	3,349	-0.06%
2019/11/04	2.6	74.59	0	0.00	74.40	2.6	3,306	0.08%
2019/11/01	3	75.07	0	0.00	74.90	3	3,263	0.09%
2019/10/31	4	76.40	1	76.90	76.00	3	3,189	0.09%
2019/10/29	1	77.60	0	0.00	77.60	1	3,051	0.03%
2019/10/28	1	78.30	0	0.00	78.60	1	3,016	0.03%
2019/10/25	1	80.10	0	0.00	80.10	1	2,977	0.03%
2019/10/24	1	80.60	0	0.00	81.10	1	2,963	0.03%
2019/10/22	40	81.00	0	0.00	80.60	40	2,996	1.33%
2019/10/16	0	0.00	1	80.60	80.60	-1	2,954	-0.03%
2019/10/04	0	0.00	1	81.90	81.90	-1	2,893	-0.03%
2019/10/01	0	0.00	2	82.60	82.30	-2	2,883	-0.07%
2019/09/27	2	81.20	2	81.50	81.60	0	2,870	0.00%
2019/09/26	25	84.50	23	84.77	83.30	2	2,833	0.07%
2019/09/24	1	84.00	0	0.00	83.00	1	2,801	0.04%
2019/09/23	0	0.00	1	83.30	82.80	-1	2,766	-0.04%
2019/09/20	0	0.00	1	83.00	83.00	-1	2,772	-0.04%
2019/09/19	1	82.50	1	83.00	82.80	0	2,758	0.00%
2019/09/17	10	84.00	10	84.10	81.20	0	2,728	0.00%
2019/09/12	0	0.00	3	81.80	81.80	-3	2,675	-0.11%
2019/09/11	0	0.00	2	81.50	81.50	-2	2,670	-0.07%
2019/09/10	5	81.40	5	81.90	81.30	0	2,650	0.00%
2019/09/09	10	81.90	5	81.50	81.50	5	2,612	0.19%
2019/09/06	1	82.10	10	82.30	82.10	-9	2,543	-0.35%
2019/09/05	0	0.00	20	82.25	81.90	-20	2,451	-0.82%
2019/09/04	7	81.03	7	81.57	82.00	0	2,365	0.00%
2019/09/03	35	81.51	29.1	81.74	80.70	5.9	2,259	0.26%
2019/09/02	5	78.40	0	0.00	79.00	5	1,996	0.25%
2019/08/28	3	79.83	0	0.00	79.30	3	1,914	0.16%
2019/08/27	15	79.80	0	0.00	79.20	15	1,862	0.81%
2019/08/21	0	0.00	1	77.80	78.10	-1	1,741	-0.06%
2019/08/06	5	74.20	0	0.00	74.80	5	1,788	0.28%
2019/08/05	0	0.00	1	75.30	75.10	-1	1,838	-0.05%
2019/08/02	0	0.00	2	75.80	75.80	-2	1,915	-0.10%
2019/07/25	0	0.00	3	79.00	79.20	-3	2,053	-0.15%
2019/07/24	5	78.80	0	0.00	78.80	5	2,081	0.24%
2019/07/23	0	0.00	1	78.40	77.70	-1	2,090	-0.05%
2019/07/22	1	77.80	0	0.00	77.50	1	2,094	0.05%
2019/07/12	0	0.00	1	76.90	76.30	-1	2,269	-0.04%
2019/07/11	0	0.00	1	75.60	75.40	-1	2,337	-0.04%
2019/07/10	1	75.20	0	0.00	75.20	1	2,481	0.04%
2019/07/09	2	75.45	0	0.00	75.20	2	2,571	0.08%
2019/07/05	1	74.50	0	0.00	74.50	1	2,613	0.04%
2019/07/01	0	0.00	10	74.50	74.50	-10	2,702	-0.37%
2019/06/27	2	73.50	2	73.60	73.60	0	2,782	0.00%
2019/06/20	2	72.20	0	0.00	72.40	2	2,813	0.07%
2019/06/12	0	0.00	2	70.80	70.50	-2	3,426	-0.06%
2019/06/11	1	71.10	3	70.93	70.60	-2	3,487	-0.06%
2019/06/10	0	0.00	1	69.90	70.50	-1	3,491	-0.03%
2019/06/06	2	69.10	0	0.00	69.10	2	3,513	0.06%
2019/06/03	2	69.40	2	69.75	69.60	0	3,580	0.00%
2019/05/31	0	0.00	4	70.83	70.80	-4	3,592	-0.11%
2019/05/30	10	70.40	0	0.00	70.30	10	3,624	0.28%
2019/05/29	2	69.10	4	69.78	70.10	-2	3,673	-0.05%
2019/05/28	8	68.90	0	0.00	68.60	8	3,689	0.22%
2019/05/24	1	69.40	4	70.03	69.80	-3	3,827	-0.08%
2019/05/23	0	0.00	3	69.93	70.10	-3	3,829	-0.08%
2019/05/21	1	68.80	1	68.90	69.50	0	3,853	0.00%
2019/05/20	1	67.50	2	67.40	67.50	-1	3,903	-0.03%
2019/05/17	1	68.40	1	68.80	68.50	0	3,911	0.00%
2019/05/15	2	69.50	3	69.43	69.20	-1	3,886	-0.03%
2019/05/14	3	69.17	0	0.00	69.30	3	3,919	0.08%
2019/05/13	4	71.00	0	0.00	70.20	4	3,910	0.10%
2019/05/10	1	75.00	1	73.10	73.50	0	3,847	0.00%
2019/05/09	0	0.00	2	76.15	75.80	-2	3,794	-0.05%
2019/05/08	0	0.00	1	77.90	77.50	-1	3,787	-0.03%
2019/05/07	0	0.00	6	79.00	78.70	-6	3,763	-0.16%
2019/05/06	3	79.30	2	79.80	79.50	1	3,772	0.03%
2019/05/03	1	81.50	0	0.00	81.10	1	3,773	0.03%
2019/05/02	2	80.30	0	0.00	80.50	2	3,808	0.05%
2019/04/30	0	0.00	1	80.00	80.00	-1	3,910	-0.03%
2019/04/26	0	0.00	2	80.05	80.00	-2	3,981	-0.05%
2019/04/24	2	81.55	0	0.00	80.80	2	4,000	0.05%
2019/04/23	0	0.00	1	80.90	81.10	-1	4,027	-0.02%
2019/04/22	5	81.80	1	81.70	81.80	4	4,006	0.10%
2019/04/19	1	80.60	1	80.70	80.40	0	3,969	0.00%
2019/04/18	1	81.60	2	80.50	80.10	-1	3,974	-0.03%
2019/04/16	4	83.50	12	83.03	83.40	-8	3,921	-0.20%
2019/04/15	11	82.80	2	82.45	82.80	9	3,849	0.23%
2019/04/12	1	79.90	0	0.00	79.90	1	3,857	0.03%
2019/04/11	0	0.00	3	80.87	79.90	-3	3,945	-0.08%
2019/04/10	3	80.90	0	0.00	80.90	3	4,001	0.07%
2019/04/09	1	81.80	0	0.00	81.60	1	4,012	0.02%
2019/04/08	0	0.00	3	81.40	81.50	-3	4,052	-0.07%
2019/04/02	1	81.00	0	0.00	81.10	1	4,059	0.02%
2019/04/01	1	81.90	0	0.00	82.00	1	4,061	0.02%
2019/03/25	0	0.00	2	81.70	82.10	-2	4,063	-0.05%
2019/03/22	3	82.90	5	83.70	81.70	-2	4,118	-0.05%
2019/03/21	1	83.40	2	82.75	82.80	-1	4,101	-0.02%
2019/03/20	0	0.00	1	81.50	82.80	-1	4,119	-0.02%
2019/03/19	3	82.00	5	81.76	81.70	-2	4,097	-0.05%
2019/03/18	2	81.20	4	81.45	81.60	-2	4,130	-0.05%
2019/03/14	1	76.70	1	77.30	76.70	0	3,935	0.00%
2019/03/13	1	79.10	5	79.00	78.20	-4	3,921	-0.10%
2019/03/08	0	0.00	1	77.70	78.20	-1	4,004	-0.02%
2019/03/07	2	77.90	2	78.45	77.70	0	4,032	0.00%
2019/03/06	1	78.20	0	0.00	78.10	1	4,069	0.02%
2019/03/05	1	78.60	0	0.00	77.40	1	4,202	0.02%
2019/02/26	2	79.60	3	78.87	78.80	-1	4,137	-0.02%
2019/02/22	1	77.30	2	77.65	77.10	-1	4,000	-0.02%
2019/02/21	1	77.90	1	77.90	77.60	0	4,007	0.00%
2019/02/20	1	77.40	2	77.20	77.30	-1	3,990	-0.03%
2019/02/19	6	77.45	0	0.00	77.20	6	3,955	0.15%
2019/02/18	2	76.30	1	76.40	76.50	1	3,889	0.03%
2019/02/15	1	75.60	0	0.00	75.40	1	3,863	0.03%
2019/02/14	0	0.00	1	76.20	76.10	-1	3,842	-0.03%
2019/02/13	1	77.10	1	76.30	76.30	0	3,813	0.00%
2019/02/12	1	75.40	1	75.40	75.70	0	3,760	0.00%
2019/02/11	0	0.00	3	76.50	76.30	-3	3,724	-0.08%
2019/01/30	3	75.53	1	75.40	75.40	2	3,703	0.05%
2019/01/29	1	75.20	0	0.00	74.70	1	3,688	0.03%
2019/01/28	0	0.00	1	75.90	76.20	-1	3,652	-0.03%
2019/01/25	2	76.15	3	76.43	75.60	-1	3,646	-0.03%
2019/01/24	1	76.50	0	0.00	76.50	1	3,606	0.03%
2019/01/23	3	76.53	0	0.00	77.30	3	3,604	0.08%
2019/01/22	2	76.00	1	76.30	75.50	1	3,566	0.03%
2019/01/18	2	79.55	1	78.30	78.70	1	3,424	0.03%
2019/01/17	6	80.43	0	0.00	79.40	6	3,394	0.18%
2019/01/16	0	0.00	5	80.30	80.60	-5	3,450	-0.14%
2019/01/15	1	81.00	0	0.00	81.00	1	3,446	0.03%
2019/01/14	2	80.10	0	0.00	79.80	2	3,408	0.06%
2019/01/11	1	80.70	0	0.00	79.60	1	3,413	0.03%
2019/01/10	1	81.30	0	0.00	80.60	1	3,390	0.03%
2019/01/09	1	82.30	0	0.00	80.60	1	3,377	0.03%
2019/01/07	6	82.53	1	82.30	82.00	5	3,293	0.15%
2019/01/04	1	82.90	1	83.40	83.10	0	3,226	0.00%
2019/01/03	1	81.90	2	82.25	82.20	-1	3,165	-0.03%
2019/01/02	0	0.00	2	82.90	80.90	-2	3,059	-0.07%
2018/12/27	0	0.00	1	80.00	79.00	-1	2,964	-0.03%
2018/12/21	1	78.30	1	77.70	77.90	0	2,821	0.00%
2018/12/18	10	79.40	5	78.80	78.60	5	2,707	0.18%
2018/12/17	2	81.90	0	0.00	79.10	2	2,711	0.07%
2018/12/14	2	79.30	0	0.00	80.90	2	2,682	0.07%
2018/12/13	1	80.60	1	80.00	80.00	0	2,665	0.00%
2018/12/12	0	0.00	2	80.85	80.50	-2	2,751	-0.07%
2018/12/11	0	0.00	1	79.40	80.50	-1	2,727	-0.04%
2018/12/10	0	0.00	1	76.80	77.30	-1	2,619	-0.04%
2018/12/06	0	0.00	1	74.80	74.20	-1	2,591	-0.04%
2018/12/05	2	76.80	10	77.00	76.80	-8	2,574	-0.31%
2018/12/03	12	79.51	6	78.83	79.50	6	2,563	0.23%
2018/11/30	2	77.00	0	0.00	77.00	2	2,500	0.08%
2018/11/29	0	0.00	4	77.85	77.00	-4	2,526	-0.16%
2018/11/28	5	77.66	1	76.60	77.50	4	2,469	0.16%
2018/11/26	1	72.00	0	0.00	72.20	1	2,279	0.04%
2018/11/21	2	73.80	1	74.30	73.80	1	2,251	0.04%
2018/11/14	0	0.00	2	72.80	72.80	-2	2,188	-0.09%
2018/11/13	1	73.20	0	0.00	73.20	1	2,206	0.05%
2018/11/09	1	73.90	91	73.90	73.50	-90	2,193	-4.10%
2018/11/08	0.2	73.90	0	0.00	73.90	0.2	2,154	0.01%
2018/11/07	90	73.00	0	0.00	73.20	90	2,125	4.24%
2018/11/06	1	73.60	121	74.03	71.50	-120	2,124	-5.65%	大賣/鉅額交易
2018/11/02	0	0.00	1	72.10	72.80	-1	2,116	-0.05%
2018/11/01	0	0.00	3	72.23	72.30	-3	2,118	-0.14%
2018/10/31	120	70.50	8	70.19	72.00	112	2,107	5.31%	大買/鉅額交易
2018/10/30	11	68.20	3	67.30	68.80	8	2,121	0.38%
2018/10/29	3	70.83	3	72.40	68.90	0	2,137	0.00%
2018/10/25	1	72.70	4	72.90	72.60	-3	2,058	-0.15%
2018/10/24	5	74.00	3	74.03	74.00	2	2,031	0.10%
2018/10/23	0	0.00	96	71.98	71.20	-96	1,948	-4.93%
2018/10/17	90	71.50	0	0.00	71.10	90	1,931	4.66%
2018/10/12	0	0.00	6	67.67	67.50	-6	1,939	-0.31%
2018/10/11	5	66.60	0	0.00	64.30	5	1,976	0.25%
2018/10/08	1	70.00	0	0.00	70.50	1	1,986	0.05%
2018/10/05	5	70.12	0	0.00	70.00	5	1,991	0.25%
2018/10/03	0	0.00	4	73.40	72.70	-4	1,991	-0.20%
2018/10/02	4	74.45	0	0.00	74.10	4	1,991	0.20%
2018/09/26	0	0.00	1	74.10	73.40	-1	1,980	-0.05%
2018/09/21	1	74.90	1	75.00	75.10	0	1,938	0.00%
2018/09/20	0	0.00	4	74.13	74.10	-4	1,904	-0.21%
2018/09/19	1	74.50	0	0.00	72.60	1	1,830	0.05%
2018/09/18	1	74.10	3	74.63	74.10	-2	1,753	-0.11%
2018/09/17	0	0.00	20	71.99	72.50	-20	1,596	-1.26%
2018/09/14	1	68.90	0	0.00	68.80	1	1,514	0.07%
2018/09/13	1	68.20	0	0.00	68.10	1	1,496	0.07%
2018/09/12	6	68.70	0	0.00	69.00	6	1,486	0.40%
2018/09/10	0	0.00	123.4	71.52	69.20	-123.4	1,457	-8.46%	大賣/鉅額交易
2018/09/07	7	71.76	5	72.40	70.80	2	1,430	0.14%
2018/09/06	60	72.00	1	72.50	71.80	59	1,407	4.19%
2018/09/05	60	73.00	9	71.28	71.90	51	1,384	3.68%
2018/09/04	3	69.20	0	0.00	69.20	3	1,313	0.23%
2018/08/28	0	0.00	5	69.30	68.70	-5	1,375	-0.36%
2018/08/24	9	67.67	0	0.00	67.30	9	1,427	0.63%
2018/08/23	3	68.70	4	68.90	68.50	-1	1,420	-0.07%
2018/08/21	2	68.60	0	0.00	68.50	2	1,428	0.14%
2018/08/20	9	68.43	1	68.10	68.10	8	1,419	0.56%
2018/08/17	3	69.77	0	0.00	69.50	3	1,395	0.22%
2018/08/13	5	72.20	60	71.30	72.00	-55	1,495	-3.68%
2018/08/09	0	0.00	60	73.80	73.80	-60	1,477	-4.06%
2018/08/08	0	0.00	1	79.00	79.00	-1	1,469	-0.07%
2018/08/07	0	0.00	1	79.40	78.90	-1	1,462	-0.07%
2018/08/06	1	79.10	3	80.33	79.10	-2	1,475	-0.14%
2018/08/03	127	78.31	9.2	78.67	79.00	117.9	1,436	8.20%	大買/鉅額交易
2018/08/02	1	76.80	4	77.10	76.70	-3	1,421	-0.21%
2018/07/25	6	76.30	0	0.00	75.50	6	1,485	0.40%
2018/07/24	1	77.00	1.1	78.41	77.50	-0.1	1,467	-0.01%
2018/07/23	1	77.70	0	0.00	78.20	1	1,449	0.07%
2018/07/20	0	0.00	6	77.68	77.20	-6	1,449	-0.41%
2018/07/19	1	76.60	2	77.20	76.60	-1	1,439	-0.07%
2018/07/18	3	77.73	2	78.20	77.60	1	1,464	0.07%
2018/07/17	1	76.40	5	76.10	77.00	-4	1,424	-0.28%
2018/07/16	5	74.40	0	0.00	74.20	5	1,446	0.35%
2018/07/13	0	0.00	5	75.90	75.20	-5	1,491	-0.34%
2018/07/11	1	75.10	0	0.00	73.70	1	1,514	0.07%
2018/07/10	0	0.00	6	74.57	74.80	-6	1,533	-0.39%
2018/07/09	0	0.00	1	73.40	74.40	-1	1,534	-0.07%
2018/07/06	1	74.00	0	0.00	73.90	1	1,524	0.07%
2018/07/05	0	0.00	1	72.00	71.70	-1	1,502	-0.07%
2018/07/04	0	0.00	0.6	71.20	71.20	-0.6	1,515	-0.04%
2018/06/29	1	71.30	3	72.57	72.70	-2	1,573	-0.13%
2018/06/28	2	71.00	0	0.00	70.50	2	1,564	0.13%
2018/06/21	6	72.25	0	0.00	72.30	6	1,626	0.37%
2018/06/15	1.1	73.00	0	0.00	73.10	1.1	1,633	0.07%
2018/06/14	0	0.00	1	74.40	73.50	-1	1,642	-0.06%
2018/06/13	5	74.22	1.2	73.82	73.90	3.8	1,650	0.23%
2018/06/12	1	73.70	0	0.00	73.70	1	1,682	0.06%
2018/06/11	5	74.20	0	0.00	74.00	5	1,694	0.30%
2018/06/07	2	73.65	0	0.00	74.00	2	1,681	0.12%
2018/06/05	1	74.10	1	74.60	73.60	0	1,711	0.00%
2018/06/01	0	0.00	7	73.87	72.80	-7	1,727	-0.41%
2018/05/31	0	0.00	6	71.40	71.60	-6	1,710	-0.35%
2018/05/29	6	72.00	0	0.00	71.50	6	1,757	0.34%
2018/05/24	1	70.90	5	71.00	70.80	-4	1,787	-0.22%
2018/05/23	2	70.05	1	70.50	70.10	1	1,784	0.06%
2018/05/21	0	0.00	10	70.22	71.50	-10	1,742	-0.57%
2018/05/15	1	66.60	1	67.30	67.90	0	1,690	0.00%
2018/05/09	1	66.90	0	0.00	66.70	1	1,645	0.06%
2018/05/08	7	68.77	0	0.00	68.10	7	1,622	0.43%
2018/04/26	4	69.20	0	0.00	67.70	4	1,656	0.24%
2018/04/20	7	69.93	0	0.00	69.00	7	1,594	0.44%
2018/04/18	5	72.80	0	0.00	72.70	5	1,468	0.34%
2018/04/16	5	74.90	2	75.60	74.80	3	1,423	0.21%
2018/04/13	1	75.80	1	75.70	75.90	0	1,416	0.00%
2018/04/11	5	76.30	0	0.00	76.00	5	1,430	0.35%
2018/04/10	5	76.90	0	0.00	76.60	5	1,465	0.34%
2018/04/02	2	79.10	20	79.05	79.00	-18	1,435	-1.25%
2018/03/29	1	76.20	0	0.00	76.40	1	1,388	0.07%
2018/03/27	6	76.85	0	0.00	76.90	6	1,353	0.44%
2018/03/23	5	77.30	0	0.00	77.50	5	1,326	0.38%
2018/03/20	3	78.70	1	78.70	78.70	2	1,287	0.16%
2018/03/16	0	0.00	3	80.20	79.80	-3	1,259	-0.24%
2018/03/15	0	0.00	2	79.50	79.30	-2	1,225	-0.16%
2018/03/13	1	78.90	0	0.00	79.10	1	1,194	0.08%
2018/03/12	2	79.40	1	79.00	78.80	1	1,181	0.08%
2018/03/09	11	78.77	0	0.00	78.90	11	1,177	0.93%
2018/03/07	2.4	78.92	0	0.00	78.00	2.4	1,145	0.21%
2018/03/06	1	78.90	0	0.00	78.10	1	1,127	0.09%
2018/03/05	1	78.60	0	0.00	78.50	1	1,103	0.09%
2018/02/23	2	80.70	0	0.00	81.00	2	1,090	0.18%
2018/02/06	2	81.75	0	0.00	81.30	2	1,120	0.18%
2018/01/31	1	85.90	0	0.00	86.80	1	1,158	0.09%
2018/01/26	0	0.00	1	86.80	86.50	-1	1,156	-0.09%
2018/01/25	1	87.10	0	0.00	86.40	1	1,162	0.09%
2018/01/24	1	87.90	0	0.00	88.20	1	1,161	0.09%
2018/01/23	1	87.00	0	0.00	86.90	1	1,152	0.09%