日月光投控 (3711)-凱基-站前券商分點個股進出

台股 » 個股 » 日月光投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

日月光投控

(3711)

可現股當沖

股價
146.0
漲跌
▼5.0
漲幅
-3.31%
成交量
36,183張
產業
上市半導體類股
1630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

日月光投控 (3711)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/04/19	93.2	146.17	108	145.81	146.00	-14.8	15,731	-0.09%	大賣/
2024/04/18	18.3	151.84	0	0.00	151.00	18.3	15,212	0.12%
2024/04/17	12	154.04	6.5	155.11	156.00	5.5	14,996	0.04%
2024/04/16	21.7	153.42	4	155.50	153.00	17.7	14,969	0.12%
2024/04/15	7	160.57	12	157.96	160.00	-5	14,828	-0.03%
2024/04/12	48	158.41	33.1	159.97	160.50	14.9	14,705	0.10%
2024/04/11	1.1	157.05	0	158.00	159.00	1	14,657	0.01%
2024/04/10	1.1	158.45	25.1	158.68	158.50	-24	14,551	-0.17%
2024/04/09	0.3	154.00	8.1	155.07	156.00	-7.8	14,659	-0.05%
2024/04/08	4.2	152.92	0	0.00	153.00	4.2	14,652	0.03%
2024/04/03	5	153.50	2	153.00	154.50	3	14,578	0.02%
2024/04/02	21.1	153.17	23.1	153.91	153.50	-2	14,453	-0.01%
2024/04/01	78.2	152.46	25.2	150.03	150.00	53	14,286	0.37%
2024/03/29	18.1	156.02	34.2	160.51	161.00	-16	13,941	-0.12%
2024/03/28	2	153.75	1.2	154.42	155.00	0.8	13,494	0.01%
2024/03/27	16.2	153.42	3.2	154.34	154.00	13	13,384	0.10%
2024/03/26	8.1	155.19	3	156.33	157.00	5.1	13,292	0.04%
2024/03/25	4.5	156.35	3.2	157.19	157.50	1.3	13,340	0.01%
2024/03/22	8.1	159.12	4	158.75	159.00	4.1	13,323	0.03%
2024/03/21	4	157.75	8.6	158.46	160.00	-4.6	13,302	-0.03%
2024/03/20	21.1	158.43	3	158.17	156.50	18.1	13,282	0.14%
2024/03/19	5.1	157.69	9	159.00	160.00	-3.9	13,259	-0.03%
2024/03/18	1	155.00	14	156.43	158.00	-13	13,069	-0.10%
2024/03/15	13.3	152.36	5	152.70	153.00	8.3	12,944	0.06%
2024/03/14	17.2	153.33	2	153.25	154.00	15.2	12,704	0.12%
2024/03/13	14.3	158.02	2.1	157.46	158.50	12.1	12,692	0.10%
2024/03/12	10.2	156.22	4.1	156.03	157.50	6.1	12,545	0.05%
2024/03/11	4.8	154.88	12.2	154.74	154.00	-7.3	12,451	-0.06%
2024/03/08	107.2	165.62	104.9	171.24	159.50	2.3	12,209	0.02%	大買/大賣/
2024/03/07	47.4	159.70	84.3	157.93	163.50	-36.9	11,149	-0.33%
2024/03/06	7.4	148.02	20.2	147.72	149.00	-12.8	10,595	-0.12%
2024/03/05	9.9	144.10	28.3	143.59	144.50	-18.4	10,633	-0.17%
2024/03/04	16.7	141.63	10.3	140.97	141.50	6.4	10,639	0.06%
2024/03/01	5.8	138.00	91.3	138.10	138.00	-85.5	10,599	-0.81%
2024/02/29	5.2	137.98	13	138.31	139.00	-7.8	10,590	-0.07%
2024/02/27	9.1	138.18	17	138.59	138.00	-7.9	10,500	-0.07%
2024/02/26	13	141.08	12	141.17	141.50	1	10,443	0.01%
2024/02/23	38	140.76	31.1	141.85	141.50	7	10,443	0.07%
2024/02/22	7	138.64	3.1	139.19	138.50	3.9	10,550	0.04%
2024/02/21	13	136.96	18	137.58	137.50	-5	10,523	-0.05%
2024/02/20	0	136.50	2	136.00	137.00	-2	10,534	-0.02%
2024/02/19	7.1	136.57	0	0.00	136.00	7.1	10,552	0.07%
2024/02/16	2.1	139.92	39.3	141.21	137.00	-37.2	10,799	-0.34%
2024/02/15	7	135.64	18	135.47	135.50	-11	10,676	-0.10%
2024/02/05	11	128.05	6	128.00	130.00	5	10,851	0.05%
2024/02/02	23.4	129.94	4	129.50	129.50	19.4	10,754	0.18%
2024/02/01	10.5	132.70	8	132.56	133.00	2.5	10,571	0.02%
2024/01/31	0.5	135.50	0	135.30	136.00	0.4	10,429	0.00%
2024/01/30	3.1	136.46	1.1	136.00	136.00	2.1	10,412	0.02%
2024/01/29	0.1	136.98	2	137.00	137.00	-1.9	10,540	-0.02%
2024/01/26	7	136.64	5.1	137.00	137.00	2	10,641	0.02%
2024/01/25	2	136.75	19.4	136.81	137.00	-17.4	10,680	-0.16%
2024/01/24	6	133.50	3	133.83	134.00	3	10,666	0.03%
2024/01/23	1	135.00	32	134.75	134.50	-31	10,790	-0.29%
2024/01/22	15	132.67	19.9	133.07	134.50	-4.9	10,895	-0.04%
2024/01/19	15	130.17	5.3	130.76	131.00	9.7	10,843	0.09%
2024/01/18	0	0.00	47.1	127.00	127.00	-47.1	10,753	-0.44%
2024/01/17	9	124.33	0.2	124.50	125.00	8.8	10,796	0.08%
2024/01/16	1.2	123.52	1	125.50	125.50	0.2	10,745	0.00%
2024/01/15	3.1	125.67	0	0.00	125.50	3.1	10,726	0.03%
2024/01/12	6	125.42	0	0.00	126.00	6	10,964	0.05%
2024/01/11	4	125.25	0	0.00	125.50	4	11,097	0.04%
2024/01/10	0.4	124.91	7	124.79	126.50	-6.6	11,322	-0.06%
2024/01/09	5	127.00	4.1	125.77	126.50	0.9	11,381	0.01%
2024/01/08	4.5	125.89	3	126.68	126.00	1.5	11,319	0.01%
2024/01/05	2.1	126.23	1	126.50	126.50	1.1	11,354	0.01%
2024/01/04	15.1	127.00	1	127.50	127.00	14.1	11,415	0.12%
2024/01/03	23.1	127.78	7	127.64	126.50	16.1	11,651	0.14%
2024/01/02	10.1	133.95	0	0.00	133.50	10.1	11,332	0.09%
2023/12/29	12	135.75	0.1	134.38	135.00	11.9	11,292	0.11%
2023/12/28	0	0.00	7.1	134.85	135.50	-7.1	11,296	-0.06%
2023/12/27	5	133.00	1.6	133.49	133.50	3.4	11,260	0.03%
2023/12/26	0	0.00	6	132.50	132.50	-6	11,230	-0.05%
2023/12/25	2	130.75	2	130.50	131.00	0	11,265	0.00%
2023/12/22	2.1	130.00	16.8	130.69	131.50	-14.7	11,380	-0.13%
2023/12/21	2	129.50	3	130.00	130.00	-1	11,504	-0.01%
2023/12/20	7	132.07	1	132.00	131.50	6	11,464	0.05%
2023/12/19	15	131.33	0.1	130.75	131.50	14.9	11,367	0.13%
2023/12/18	1	131.50	2	132.25	131.50	-1	11,390	-0.01%
2023/12/15	0	0.00	1	132.00	131.00	-1	11,408	-0.01%
2023/12/14	1	133.50	25.5	132.88	133.50	-24.5	11,256	-0.22%
2023/12/13	1	129.50	1	130.50	130.00	0	11,179	0.00%
2023/12/12	1	130.00	3	130.50	129.50	-2	11,294	-0.02%
2023/12/11	10	130.50	1	131.00	131.00	9	11,329	0.08%
2023/12/08	0	0.00	13	129.62	129.50	-13	11,510	-0.11%
2023/12/07	7.1	126.43	0	0.00	126.50	7.1	11,493	0.06%
2023/12/06	3	128.00	1	129.00	129.00	2	11,598	0.02%
2023/12/05	0	0.00	7.1	129.28	129.50	-7.1	11,677	-0.06%
2023/12/04	1	130.00	6.5	130.11	130.00	-5.5	11,632	-0.05%
2023/12/01	0	0.00	1	128.50	128.00	-1	11,645	-0.01%
2023/11/30	0	0.00	5	127.40	128.00	-5	11,645	-0.04%
2023/11/29	0	0.00	1	127.50	127.00	-1	11,473	-0.01%
2023/11/28	0	0.00	3.1	125.98	125.50	-3.1	11,316	-0.03%
2023/11/24	0	0.00	1.1	127.45	126.50	-1.1	11,610	-0.01%
2023/11/22	0	0.00	3.5	126.36	126.50	-3.5	12,330	-0.03%
2023/11/21	0	0.00	26.3	127.16	127.00	-26.3	12,850	-0.20%
2023/11/20	3	124.00	1	124.00	124.00	2	12,782	0.02%
2023/11/16	1	125.50	2.6	125.00	125.00	-1.6	12,730	-0.01%
2023/11/15	4	125.25	14.2	126.31	126.00	-10.2	12,641	-0.08%
2023/11/14	1	122.50	6	123.83	123.50	-5	12,410	-0.04%
2023/11/13	0	0.00	73.9	122.23	122.50	-73.9	12,429	-0.59%
2023/11/10	3	116.83	14	117.82	117.50	-11	12,190	-0.09%
2023/11/09	0	0.00	31.1	118.32	118.00	-31.1	12,282	-0.25%
2023/11/08	3	117.17	2.6	117.63	117.50	0.4	12,332	0.00%
2023/11/07	3	117.00	2.1	117.48	117.50	0.9	12,387	0.01%
2023/11/06	0.2	118.32	11.5	118.99	118.50	-11.3	12,489	-0.09%
2023/11/03	1	116.00	8.1	116.88	117.50	-7.1	12,445	-0.06%
2023/11/02	0	0.00	3	116.00	116.00	-3	12,453	-0.02%
2023/11/01	1	113.50	4	115.00	114.50	-3	12,399	-0.02%
2023/10/31	3	113.17	4.1	113.49	113.50	-1.1	12,478	-0.01%
2023/10/30	3	111.17	5	112.20	112.00	-2	12,676	-0.02%
2023/10/27	1	114.00	0	0.00	113.50	1	12,745	0.01%
2023/10/26	3	110.51	2	113.00	112.00	1	12,896	0.01%
2023/10/25	1	112.51	0	113.50	114.00	1	13,077	0.01%
2023/10/24	3	113.83	0	0.00	114.00	3	13,022	0.02%
2023/10/23	5	116.10	3.1	116.34	115.00	1.9	12,980	0.01%
2023/10/20	0	0.00	5.2	118.08	118.50	-5.2	13,087	-0.04%
2023/10/19	2	114.50	0	0.00	116.00	2	12,916	0.02%
2023/10/18	0.4	116.00	3.2	116.67	116.00	-2.8	13,025	-0.02%
2023/10/17	0	0.00	13	117.04	116.00	-13	12,869	-0.10%
2023/10/16	0	0.00	65.3	115.49	116.00	-65.3	12,932	-0.50%
2023/10/13	0	0.00	14.1	116.61	116.50	-14.1	13,162	-0.11%
2023/10/12	49	116.45	47.2	115.07	116.50	1.9	13,308	0.01%
2023/10/11	1	113.50	13.2	114.74	115.50	-12.2	13,384	-0.09%
2023/10/06	2	111.25	1	112.00	110.50	1	13,242	0.01%
2023/10/05	2	110.00	1	111.50	112.00	1	13,451	0.01%
2023/10/04	5	109.30	2	109.75	109.50	3	13,557	0.02%
2023/10/03	1	110.52	1	110.50	110.50	0	13,703	0.00%
2023/10/02	1.1	111.36	2	111.00	111.00	-0.9	13,965	-0.01%
2023/09/28	1	109.50	1.1	109.50	109.50	-0.1	14,153	0.00%
2023/09/27	1.6	109.15	0	0.00	109.50	1.6	14,234	0.01%
2023/09/26	17.3	110.05	1	111.00	109.00	16.3	14,309	0.11%
2023/09/25	1	112.00	1	113.50	112.50	0	14,371	0.00%
2023/09/22	1.5	112.17	0	0.00	112.00	1.5	14,828	0.01%
2023/09/21	13.2	112.24	0	0.00	112.00	13.2	15,060	0.09%
2023/09/20	8.1	114.13	6	114.67	114.50	2.1	15,250	0.01%
2023/09/19	0.1	114.00	1.2	114.71	114.00	-1.1	15,547	-0.01%
2023/09/18	2.2	113.84	4	114.25	113.50	-1.8	15,793	-0.01%
2023/09/15	5.1	115.91	7.3	116.79	116.00	-2.2	15,839	-0.01%
2023/09/14	10.2	115.49	12	115.08	115.50	-1.9	15,763	-0.01%
2023/09/13	19.3	112.61	3	112.50	112.50	16.3	15,743	0.10%
2023/09/12	0.1	115.00	3.2	115.32	115.50	-3.1	15,642	-0.02%
2023/09/11	8.1	114.38	11	114.18	113.50	-3	15,652	-0.02%
2023/09/08	8	115.31	4.2	116.12	116.50	3.8	15,680	0.02%
2023/09/07	0.2	118.00	37.1	118.99	118.50	-36.9	15,829	-0.23%
2023/09/06	6	118.08	6	118.83	118.00	0	15,997	0.00%
2023/09/05	2.1	118.48	2	118.50	118.50	0.1	16,147	0.00%
2023/09/04	4	117.13	3	116.17	118.00	1	16,289	0.01%
2023/09/01	1	118.00	0	0.00	118.50	1	16,862	0.01%
2023/08/31	6	118.00	3	117.67	118.00	3	17,476	0.02%
2023/08/30	54	119.34	7.1	119.71	120.00	46.9	17,535	0.27%
2023/08/29	7.1	117.43	1	118.50	117.50	6.1	17,833	0.03%
2023/08/28	30	120.07	27.2	120.50	119.00	2.8	17,724	0.02%
2023/08/25	9	116.44	46.1	115.11	116.50	-37.1	17,796	-0.21%
2023/08/24	16	113.00	27.8	112.17	113.00	-11.8	17,728	-0.07%
2023/08/23	0.1	109.00	0	109.00	109.50	0	18,049	0.00%
2023/08/22	0	0.00	1	108.00	108.50	-1	18,678	-0.01%
2023/08/21	0.2	107.00	2	107.50	108.00	-1.8	19,229	-0.01%
2023/08/18	2	107.01	0	0.00	107.00	2	19,427	0.01%
2023/08/17	64	106.83	91.6	107.36	108.50	-27.6	19,519	-0.14%
2023/08/16	3.1	108.00	16	107.75	108.00	-12.9	19,556	-0.07%
2023/08/15	10	109.50	0	0.00	110.00	10	19,526	0.05%
2023/08/14	2	109.26	3	109.50	109.50	-1	19,710	0.00%
2023/08/11	0	111.00	4	111.00	110.50	-4	19,854	-0.02%
2023/08/10	0	0.00	10	109.95	111.00	-10	19,915	-0.05%
2023/08/09	0	0.00	2	110.75	111.00	-2	19,811	-0.01%
2023/08/08	16.2	109.31	1	110.00	109.00	15.2	19,798	0.08%
2023/08/07	2.1	111.45	1	111.00	111.50	1.1	19,717	0.01%
2023/08/04	17.3	109.28	7	109.22	109.00	10.3	19,801	0.05%
2023/08/02	38.1	110.75	2	109.75	110.50	36.1	19,699	0.18%
2023/08/01	14.1	113.29	14	113.50	114.00	0.1	19,380	0.00%
2023/07/31	61.1	116.28	10	116.10	114.50	51.1	19,111	0.27%
2023/07/28	81.2	117.63	55.5	117.61	117.50	25.8	18,899	0.14%
2023/07/27	1.1	113.10	2	113.00	114.00	-0.9	18,646	0.00%
2023/07/26	31	114.79	14	113.68	113.50	17	18,668	0.09%
2023/07/25	34	114.59	4	114.13	114.50	30	18,785	0.16%
2023/07/24	3	111.00	0	0.00	110.50	3	18,701	0.02%
2023/07/21	3.2	110.50	3.9	110.86	110.50	-0.7	18,835	0.00%
2023/07/20	3.1	113.50	0.1	114.00	113.50	3	18,683	0.02%
2023/07/19	2	112.79	5.3	113.15	112.50	-3.3	18,677	-0.02%
2023/07/18	6.2	115.48	6.1	116.34	116.00	0.1	18,724	0.00%
2023/07/17	18.3	115.08	2.1	116.00	115.00	16.2	18,515	0.09%
2023/07/14	15.1	114.07	21	114.64	115.00	-5.9	18,381	-0.03%
2023/07/13	6.1	110.84	3	111.00	110.00	3.1	18,144	0.02%
2023/07/12	2.4	107.83	4	107.00	110.00	-1.6	18,019	-0.01%
2023/07/11	9	109.50	0	109.50	109.50	9	17,959	0.05%
2023/07/10	3.5	108.71	4	107.88	108.00	-0.5	18,339	0.00%
2023/07/07	12	109.21	1	109.50	109.00	11	18,312	0.06%
2023/07/06	5.1	108.60	2	108.50	108.50	3.1	18,145	0.02%
2023/07/05	0.1	111.99	9	110.89	111.50	-8.9	18,079	-0.05%
2023/07/04	10	110.10	2	111.00	111.00	8	18,034	0.04%
2023/07/03	4.5	110.33	27	110.54	111.00	-22.6	17,939	-0.13%
2023/06/30	7.3	110.06	18.3	110.32	110.50	-11	17,928	-0.06%
2023/06/29	9.1	122.28	228	122.01	122.50	-218.9	17,541	-1.25%	大賣/鉅額交易
2023/06/28	3	122.52	197	123.92	124.00	-194	17,438	-1.11%	大賣/鉅額交易
2023/06/27	10.2	123.61	6	123.00	124.00	4.2	17,249	0.02%
2023/06/26	16	124.63	13	126.27	126.00	3	16,972	0.02%
2023/06/21	1	126.51	3	126.83	126.50	-2	16,836	-0.01%
2023/06/20	5.1	126.19	11	126.64	126.50	-6	16,846	-0.04%
2023/06/19	15.2	125.32	11.2	126.95	126.50	4	16,896	0.02%
2023/06/16	11.2	124.51	3	125.00	125.50	8.2	16,919	0.05%
2023/06/15	3	126.00	3	126.17	126.50	0	16,850	0.00%
2023/06/14	19.1	125.40	11.1	124.66	124.50	8	16,920	0.05%
2023/06/13	209	127.49	30.7	127.80	128.00	178.3	16,782	1.06%	大買/鉅額交易
2023/06/12	14.2	125.96	7	125.79	125.50	7.2	16,636	0.04%
2023/06/09	3	124.67	10	124.85	126.00	-7	16,594	-0.04%
2023/06/08	174.1	122.12	164	122.63	122.50	10.1	16,428	0.06%	大買/大賣/
2023/06/07	282	124.64	176.2	125.37	125.00	105.8	16,287	0.65%	大買/大賣/鉅額交易
2023/06/06	32	118.25	149.5	117.90	121.50	-117.5	15,681	-0.75%	大賣/鉅額交易
2023/06/05	198.1	116.02	106	116.02	116.50	92.1	15,127	0.61%	大買/大賣/
2023/06/02	7	115.93	55.3	115.83	116.50	-48.3	15,003	-0.32%
2023/06/01	3	112.17	6	112.17	112.00	-3	14,515	-0.02%
2023/05/31	12.5	110.56	12	111.58	111.50	0.5	14,423	0.00%
2023/05/30	1	111.51	32.3	111.07	111.50	-31.2	13,966	-0.22%
2023/05/29	44.1	110.33	1.3	111.68	109.00	42.8	13,542	0.32%
2023/05/26	17	110.47	7.1	111.21	110.50	10	13,374	0.07%
2023/05/25	59	108.84	60	109.20	108.50	-1	12,872	-0.01%
2023/05/24	2	108.75	1.3	108.50	108.50	0.7	12,352	0.01%
2023/05/23	1	108.50	1	110.00	110.00	0	12,160	0.00%
2023/05/22	0.1	110.00	15	110.07	110.00	-14.9	12,093	-0.12%
2023/05/19	1	108.00	1	109.50	109.00	0	11,958	0.00%
2023/05/18	0	0.00	15.2	108.92	109.00	-15.2	11,980	-0.13%
2023/05/17	0	0.00	4	105.96	105.50	-4	11,829	-0.03%
2023/05/16	0	0.00	1.1	104.46	104.00	-1.1	11,782	-0.01%
2023/05/15	0	0.00	1	103.50	103.00	-1	11,766	-0.01%
2023/05/12	3	103.00	0	0.00	103.00	3	11,987	0.03%
2023/05/11	0	0.00	2.2	103.27	103.50	-2.2	12,115	-0.02%
2023/05/10	4	102.63	0	0.00	102.50	4	12,208	0.03%
2023/05/09	12	104.50	6	104.50	104.50	6	12,197	0.05%
2023/05/08	2	103.75	9.1	104.00	104.00	-7.1	12,266	-0.06%
2023/05/05	0.2	103.95	1	103.00	103.00	-0.8	12,641	-0.01%
2023/05/04	1	103.00	15.1	102.93	103.00	-14.1	12,901	-0.11%
2023/05/03	3	100.67	4	101.50	101.50	-1	12,983	-0.01%
2023/05/02	7.1	100.58	1	101.50	100.50	6.1	13,109	0.05%
2023/04/28	10.1	100.35	2	100.75	101.00	8.1	13,310	0.06%
2023/04/27	2	100.01	2	101.50	101.00	0	13,209	0.00%
2023/04/26	47.1	99.97	50	100.30	100.50	-2.9	13,108	-0.02%
2023/04/25	8.1	101.63	3	102.17	101.50	5.1	12,980	0.04%
2023/04/24	5.1	102.21	0.1	103.00	102.00	5	12,955	0.04%
2023/04/21	10	102.65	1	103.00	102.50	9	12,978	0.07%
2023/04/20	3	103.50	16	103.69	103.50	-13	12,887	-0.10%
2023/04/19	4.1	104.23	5	104.00	103.50	-0.9	13,041	-0.01%
2023/04/18	0	105.50	0	0.00	105.50	0	13,118	0.00%
2023/04/17	1	106.00	2	106.00	106.00	-1	13,172	-0.01%
2023/04/14	1	105.50	6	105.42	105.50	-5	13,143	-0.04%
2023/04/13	49.2	103.94	70.6	104.00	103.50	-21.4	13,028	-0.16%
2023/04/12	398.1	109.02	394	109.00	109.00	4.1	12,455	0.03%	大買/大賣/
2023/04/11	5.1	108.80	0	0.00	109.00	5.1	12,271	0.04%
2023/04/10	5.1	108.80	10	109.50	109.00	-4.9	12,183	-0.04%
2023/04/07	23.1	110.52	1.2	110.50	110.50	22	12,032	0.18%
2023/04/06	4.1	112.50	1	112.50	112.50	3.1	11,935	0.03%
2023/03/31	2.4	112.36	162	113.75	112.50	-159.6	11,951	-1.34%	大賣/鉅額交易
2023/03/30	101	112.50	34.2	112.31	112.50	66.8	12,012	0.56%	大買/
2023/03/29	2	112.00	36	111.11	111.50	-34	12,149	-0.28%
2023/03/28	60	109.75	7	109.21	109.50	53	12,285	0.43%
2023/03/27	0	0.00	8	109.25	109.00	-8	12,464	-0.06%
2023/03/24	4	110.63	24.1	110.88	111.00	-20.1	12,707	-0.16%
2023/03/23	1	109.50	4.1	109.76	110.50	-3.1	12,687	-0.02%
2023/03/22	1	109.00	2	108.50	109.00	-1	12,755	-0.01%
2023/03/21	19	108.66	2	110.00	107.00	17	12,828	0.13%
2023/03/20	11	109.00	1.6	109.30	109.50	9.4	12,844	0.07%
2023/03/17	6	108.58	3	109.00	109.50	3	12,898	0.02%
2023/03/15	0	0.00	1	108.50	108.50	-1	12,898	-0.01%
2023/03/14	28	107.27	24	106.79	107.00	4	12,825	0.03%
2023/03/13	3	107.83	4	107.13	108.50	-1	12,754	-0.01%
2023/03/10	1.3	106.12	5	107.10	107.00	-3.7	12,780	-0.03%
2023/03/09	4	108.50	12.3	109.49	109.00	-8.3	13,038	-0.06%
2023/03/08	2	109.00	2	109.25	109.50	0	13,156	0.00%
2023/03/07	2	110.00	6.1	109.91	110.50	-4.1	13,128	-0.03%
2023/03/06	2	108.75	4.3	108.50	109.00	-2.3	12,988	-0.02%
2023/03/03	7	107.64	5	107.60	108.00	2	13,044	0.02%
2023/03/02	1	108.50	9	107.67	108.00	-8	13,038	-0.06%
2023/03/01	2	105.25	1	106.00	106.00	1	12,956	0.01%
2023/02/24	11	106.95	17.4	106.45	106.00	-6.4	12,931	-0.05%
2023/02/23	0	104.00	2	103.25	103.50	-2	12,638	-0.02%
2023/02/21	0	102.50	0.5	102.50	102.50	-0.4	12,659	0.00%
2023/02/20	5.1	102.01	1	102.00	103.00	4.1	12,861	0.03%
2023/02/17	3	102.50	320	102.50	102.00	-317	13,032	-2.43%	大賣/鉅額交易
2023/02/16	10	104.50	0	0.00	104.00	10	13,163	0.08%
2023/02/15	1	103.99	200.1	104.50	104.50	-199.1	13,391	-1.49%	大賣/鉅額交易
2023/02/13	9.1	104.61	100	104.50	104.00	-91	13,322	-0.68%
2023/02/10	3	105.33	14	105.57	106.00	-11	13,334	-0.08%
2023/02/09	5	106.10	6	105.33	106.00	-1	13,324	-0.01%
2023/02/08	5	105.50	78.1	105.50	106.00	-73.1	13,162	-0.56%
2023/02/07	0	0.00	3	104.00	103.50	-3	13,151	-0.02%
2023/02/06	8	103.56	1	103.50	103.50	7	13,121	0.05%
2023/02/03	2	105.75	6.2	105.56	106.00	-4.2	13,077	-0.03%
2023/02/02	3	103.00	26	103.33	103.00	-23	12,842	-0.18%
2023/02/01	12.1	99.96	3	101.00	102.00	9.1	12,813	0.07%
2023/01/31	47.2	100.41	20	100.10	100.00	27.2	12,750	0.21%
2023/01/30	22.1	104.48	11.8	104.68	105.00	10.3	12,579	0.08%
2023/01/17	150.1	101.50	1.1	101.48	101.50	149.1	12,401	1.20%	大買/鉅額交易
2023/01/16	0	0.00	1	101.00	101.00	-1	12,415	-0.01%
2023/01/13	4	101.00	11	101.18	101.00	-7	12,517	-0.06%
2023/01/12	2	100.50	5	100.80	101.00	-3	12,663	-0.02%
2023/01/11	1	100.50	3.4	100.79	100.50	-2.4	12,718	-0.02%
2023/01/10	0	0.00	9.5	101.05	101.50	-9.5	12,901	-0.07%
2023/01/09	451	99.30	49.7	99.46	101.00	401.3	12,888	3.11%	大買/鉅額交易
2023/01/06	20	95.33	16.3	96.52	96.80	3.7	12,828	0.03%
2023/01/05	1	94.60	8	94.90	94.60	-7	12,850	-0.05%
2023/01/04	3	93.96	0	0.00	93.70	3	13,044	0.02%
2023/01/03	1	92.30	1	94.60	94.60	0	13,466	0.00%
2022/12/30	0.1	94.00	1	93.90	93.90	-0.9	13,511	-0.01%
2022/12/29	1	92.30	1	93.50	93.80	0	13,644	0.00%
2022/12/28	2	93.90	4.1	93.80	93.50	-2.1	13,925	-0.02%
2022/12/27	3	94.53	0	0.00	94.50	3	14,067	0.02%
2022/12/26	4.4	93.44	4	93.55	94.00	0.4	14,266	0.00%
2022/12/23	13.2	93.83	3	93.67	93.80	10.2	14,432	0.07%
2022/12/22	13	95.77	14.4	96.44	97.30	-1.4	14,432	-0.01%
2022/12/21	1	94.00	1.1	95.11	95.30	-0.1	14,256	0.00%
2022/12/20	3.1	94.21	1	93.50	93.50	2.1	14,044	0.01%
2022/12/19	7.2	95.17	1	96.10	95.80	6.2	13,884	0.04%
2022/12/16	0	96.20	1.2	96.75	96.20	-1.2	13,615	-0.01%
2022/12/15	19	96.96	32.2	97.89	98.20	-13.2	13,317	-0.10%
2022/12/14	0	0.00	8.1	97.24	98.00	-8.1	13,257	-0.06%
2022/12/13	28.2	97.15	0.1	96.00	96.30	28.1	13,147	0.21%
2022/12/12	3	97.63	0	0.00	98.10	3	13,109	0.02%
2022/12/09	0	99.10	2.1	99.15	99.50	-2.1	13,263	-0.02%
2022/12/08	5.2	97.50	1	96.30	97.00	4.2	13,244	0.03%
2022/12/07	2.2	99.08	1.4	98.92	99.00	0.8	13,433	0.01%
2022/12/06	1	99.20	1	100.50	99.70	0	13,437	0.00%
2022/12/05	0	101.00	0	101.50	101.00	0	13,471	0.00%
2022/12/02	0	0.00	7.4	100.55	101.00	-7.4	13,416	-0.05%
2022/12/01	21	100.45	45.1	99.80	101.50	-24.1	13,374	-0.18%
2022/11/30	0	0.00	16	96.56	97.20	-16	13,015	-0.12%
2022/11/29	0	95.20	11.1	95.12	95.40	-11.1	12,863	-0.09%
2022/11/28	19	94.65	1	94.80	94.60	18	12,883	0.14%
2022/11/25	1	96.00	0.2	96.19	96.10	0.8	12,960	0.01%
2022/11/24	1	96.20	0.2	95.30	96.40	0.9	13,003	0.01%
2022/11/23	0	0.00	4	95.70	95.80	-4	13,018	-0.03%
2022/11/22	16	94.26	20.3	94.42	94.80	-4.3	13,042	-0.03%
2022/11/21	1	94.10	7	94.60	94.20	-6	13,028	-0.05%
2022/11/18	4	94.33	36	94.61	94.90	-32	12,980	-0.25%
2022/11/17	15	92.62	15.1	93.21	93.50	-0.1	12,879	0.00%
2022/11/16	25.1	92.57	27.6	93.36	93.60	-2.6	12,883	-0.02%
2022/11/15	16.4	91.52	44.2	92.59	92.80	-27.8	12,673	-0.22%
2022/11/14	11	91.38	24.4	91.65	91.70	-13.4	12,462	-0.11%
2022/11/11	61.3	90.35	144.4	90.36	90.40	-83.1	12,306	-0.68%	大賣/
2022/11/10	30	85.76	21	86.28	86.50	9	11,996	0.08%
2022/11/09	3	86.13	118.2	86.12	86.80	-115.2	11,953	-0.96%	大賣/鉅額交易
2022/11/08	137.2	84.34	20.2	84.71	84.40	117	11,841	0.99%	大買/鉅額交易
2022/11/07	0	0.00	44.2	83.15	84.50	-44.2	11,759	-0.38%
2022/11/04	4	79.15	6	80.22	80.50	-2	11,594	-0.02%
2022/11/03	13	78.62	19	79.59	79.50	-6	11,611	-0.05%
2022/11/02	13	79.75	7	80.41	80.00	6	11,553	0.05%
2022/11/01	1	80.20	2	79.95	80.00	-1	11,502	-0.01%
2022/10/31	29	79.78	11	79.69	80.40	18	11,489	0.16%
2022/10/28	3	79.17	34.2	79.58	80.70	-31.2	11,502	-0.27%
2022/10/27	1	78.00	24	78.05	78.70	-23	11,368	-0.20%
2022/10/26	11	77.20	7.2	77.77	76.90	3.9	11,325	0.03%
2022/10/25	10	76.90	5	77.10	77.30	5	11,279	0.04%
2022/10/24	5	78.00	6	77.97	77.70	-1	11,351	-0.01%
2022/10/21	9.1	76.34	16	77.03	76.30	-7	11,514	-0.06%
2022/10/20	6.1	74.81	12	75.87	76.00	-5.9	11,462	-0.05%
2022/10/19	15.3	75.30	2.1	75.43	74.90	13.2	11,252	0.12%
2022/10/18	19	76.45	10	76.99	76.10	9	11,146	0.08%
2022/10/17	5	76.00	2	76.10	76.20	3	10,953	0.03%
2022/10/14	11	75.59	15.1	75.19	75.80	-4.1	10,940	-0.04%
2022/10/13	34	72.31	11	72.35	72.40	23	10,874	0.21%
2022/10/12	55.2	73.47	2	73.55	73.20	53.2	10,751	0.50%
2022/10/11	78.6	75.55	12	77.10	74.60	66.6	10,625	0.63%
2022/10/07	35	81.91	1	82.50	82.00	34	10,314	0.33%
2022/10/06	1	82.70	4.1	82.72	82.80	-3.1	10,368	-0.03%
2022/10/05	2	82.60	35.2	82.38	81.90	-33.2	10,322	-0.32%
2022/10/04	0.1	78.90	45	79.03	79.80	-45	10,094	-0.45%
2022/10/03	62.3	78.19	3.1	78.30	77.10	59.2	9,975	0.59%
2022/09/30	21	79.36	8.2	80.33	80.10	12.9	9,872	0.13%
2022/09/29	83	79.86	9	80.39	78.90	74	9,890	0.75%
2022/09/28	23.3	79.27	1	79.00	78.20	22.3	9,893	0.23%
2022/09/27	3	81.33	7.4	81.14	81.10	-4.3	9,896	-0.04%
2022/09/26	17.4	81.61	7.3	82.22	81.30	10.1	10,077	0.10%
2022/09/23	11.1	84.67	11	85.05	84.00	0.1	10,147	0.00%
2022/09/22	23.1	84.28	5	84.80	84.60	18.1	10,734	0.17%
2022/09/21	5.3	84.76	3.1	85.13	84.90	2.2	11,653	0.02%
2022/09/20	25.2	84.66	29	85.18	85.40	-3.8	12,079	-0.03%
2022/09/19	11	84.45	6	84.52	84.30	5	12,196	0.04%
2022/09/16	39.1	83.41	18	83.71	83.60	21.1	12,597	0.17%
2022/09/15	3	83.30	66	83.54	83.20	-63	12,424	-0.51%
2022/09/14	94.3	82.62	4	82.65	82.70	90.3	12,447	0.73%
2022/09/13	3.1	85.31	69.2	85.81	85.90	-66.1	12,225	-0.54%
2022/09/12	7	83.11	4	83.20	83.00	3	12,106	0.02%
2022/09/08	1	82.10	2	81.80	82.10	-1	12,276	-0.01%
2022/09/07	4.2	79.86	0	0.00	80.20	4.2	12,305	0.03%
2022/09/06	1	82.50	0	0.00	82.40	1	12,391	0.01%
2022/09/05	5.2	82.71	6	82.65	82.30	-0.8	12,515	-0.01%
2022/09/02	2	83.05	0	0.00	82.70	2	12,669	0.02%
2022/09/01	6.3	83.47	1	84.80	83.90	5.3	12,719	0.04%
2022/08/30	0.1	84.90	10	84.45	84.60	-10	12,730	-0.08%
2022/08/29	5.1	84.54	0	0.00	84.40	5.1	12,770	0.04%
2022/08/26	1	87.50	3.1	87.88	87.50	-2.1	12,778	-0.02%
2022/08/25	0	86.60	0	0.00	86.40	0	12,839	0.00%
2022/08/24	1.3	86.74	0.1	87.20	86.20	1.2	12,916	0.01%
2022/08/23	7.2	87.06	1	86.20	86.60	6.2	13,324	0.05%
2022/08/22	4	88.80	0	0.00	88.70	4	13,371	0.03%
2022/08/19	3	89.67	6	89.85	90.00	-3	13,551	-0.02%
2022/08/18	14.1	89.36	1	89.40	89.40	13.1	13,609	0.10%
2022/08/17	2	90.35	0	0.00	90.60	2	13,673	0.01%
2022/08/16	0	0.00	1	90.70	90.70	-1	13,698	-0.01%
2022/08/15	72	90.28	20	90.79	90.50	52	13,727	0.38%
2022/08/12	1.1	89.48	2.1	89.60	89.50	-1	13,715	-0.01%
2022/08/11	5	89.42	46	89.17	89.50	-41	13,766	-0.30%
2022/08/10	22.1	86.45	0	87.30	87.00	22.1	13,914	0.16%
2022/08/09	1	87.10	6	87.15	87.70	-5	13,984	-0.04%
2022/08/08	15	87.53	0	0.00	87.90	15	13,975	0.11%
2022/08/05	0	0.00	27	88.04	88.20	-27	14,041	-0.19%
2022/08/04	11	86.54	51.1	87.38	87.40	-40.1	14,097	-0.28%
2022/08/03	2	85.25	6	85.17	86.00	-4	13,964	-0.03%
2022/08/02	5.1	84.37	14	84.46	84.50	-8.9	13,932	-0.06%
2022/08/01	24.1	85.57	5	85.64	86.30	19.1	13,970	0.14%
2022/07/29	36	86.33	16	86.71	86.40	20	14,016	0.14%
2022/07/28	52	86.56	52.2	86.68	87.80	-0.2	13,911	0.00%
2022/07/27	3	83.00	3	84.00	85.10	0	13,666	0.00%
2022/07/26	3	84.30	2	83.95	83.70	1	13,671	0.01%
2022/07/25	2	84.40	3	84.90	84.60	-1	14,005	-0.01%
2022/07/22	22	85.02	0	0.00	85.20	22	14,182	0.16%
2022/07/21	11	84.50	5.3	84.86	85.70	5.8	14,258	0.04%
2022/07/20	2	83.75	5.2	84.06	83.40	-3.2	14,176	-0.02%
2022/07/19	2	80.65	13.1	81.45	82.60	-11.1	14,260	-0.08%
2022/07/18	3	81.27	3.1	80.62	81.10	-0.1	14,201	0.00%
2022/07/15	6	78.98	88.1	79.21	79.20	-82.1	14,075	-0.58%
2022/07/14	1	78.40	36.1	77.97	78.40	-35.1	14,036	-0.25%
2022/07/13	6	75.38	4.1	76.03	76.20	1.9	13,926	0.01%
2022/07/12	14.1	73.52	21	73.80	73.80	-6.9	13,843	-0.05%
2022/07/11	11	75.65	1	76.20	75.80	10	13,808	0.07%
2022/07/08	14	75.89	9.2	75.81	76.10	4.8	13,829	0.03%
2022/07/07	27.5	72.59	20.1	74.62	74.60	7.4	13,807	0.05%
2022/07/06	11	73.97	1	73.10	73.10	10	13,831	0.07%
2022/07/05	98.5	74.54	78	73.41	74.80	20.5	13,870	0.15%
2022/07/04	15.4	73.70	18	73.92	74.00	-2.6	13,839	-0.02%
2022/07/01	30.6	76.00	32	76.23	74.50	-1.4	13,771	-0.01%
2022/06/30	59.9	77.00	8	76.53	76.40	51.9	13,699	0.38%
2022/06/29	86.3	80.50	13	80.10	79.10	73.3	13,172	0.56%
2022/06/28	24	91.13	15	91.07	91.00	9	12,232	0.07%
2022/06/27	1	94.30	1.1	93.47	94.30	-0.1	11,853	0.00%
2022/06/24	35.2	92.66	6	91.93	92.00	29.2	11,676	0.25%
2022/06/23	12	95.89	0	0.00	95.40	12	11,268	0.11%
2022/06/22	3.1	97.34	1	98.80	96.40	2.1	11,263	0.02%
2022/06/21	0	99.30	4	98.28	99.40	-4	11,265	-0.04%
2022/06/20	4	97.10	0	0.00	96.20	4	11,277	0.04%
2022/06/17	11.1	97.94	1	98.20	97.50	10.1	11,262	0.09%
2022/06/16	321	102.09	325.6	102.34	101.00	-4.6	11,046	-0.04%	大買/大賣/
2022/06/15	375	100.45	370	100.75	100.00	5	11,149	0.04%	大買/大賣/
2022/06/14	186	101.33	188	101.63	102.00	-2	11,273	-0.02%	大買/大賣/
2022/06/13	261	101.91	310	102.08	102.00	-49	11,265	-0.44%	大買/大賣/
2022/06/10	212	104.97	264	105.37	105.00	-52	11,236	-0.46%	大買/大賣/
2022/06/09	333	104.22	314	104.53	105.00	19	11,275	0.17%	大買/大賣/
2022/06/08	301	104.10	345	104.33	104.00	-44	11,321	-0.39%	大買/大賣/
2022/06/07	276	102.94	265	103.18	102.50	11	11,290	0.10%	大買/大賣/
2022/06/06	51	103.80	73	104.23	104.50	-22	11,303	-0.19%
2022/06/02	349	104.07	344.1	104.38	104.00	4.9	11,477	0.04%	大買/大賣/
2022/06/01	3	103.66	1	103.00	103.00	2	11,869	0.02%
2022/05/31	0	0.00	11.1	102.95	104.50	-11.1	11,862	-0.09%
2022/05/30	0	0.00	4.7	102.70	103.00	-4.7	11,566	-0.04%
2022/05/27	0	0.00	4.3	100.36	101.00	-4.3	11,498	-0.04%
2022/05/26	0	0.00	6	98.67	98.60	-6	11,509	-0.05%
2022/05/25	0	0.00	12.4	98.14	98.20	-12.4	11,666	-0.11%
2022/05/24	2	96.90	2	97.40	96.60	0	11,910	0.00%
2022/05/23	0	0.00	4.4	98.42	97.50	-4.4	11,988	-0.04%
2022/05/20	0	0.00	7	96.83	97.50	-7	12,136	-0.06%
2022/05/19	3	95.80	6	95.83	95.70	-3	12,182	-0.02%
2022/05/18	4	97.40	9	98.44	96.90	-5	12,207	-0.04%
2022/05/17	3	96.97	23	96.46	97.30	-20	12,138	-0.16%
2022/05/16	12	95.14	9	95.91	94.70	3	12,175	0.02%
2022/05/13	3	94.07	2	94.40	94.30	1	12,222	0.01%
2022/05/12	14	93.91	2	94.00	93.00	12	12,346	0.10%
2022/05/11	1	95.60	5	96.00	96.20	-4	12,730	-0.03%
2022/05/10	11	94.06	6	94.43	95.40	5	12,921	0.04%
2022/05/09	1	94.70	0	0.00	94.10	1	13,080	0.01%
2022/05/06	13	95.78	0	0.00	95.90	13	13,159	0.10%
2022/05/05	0	0.00	7.1	98.29	98.60	-7.1	13,331	-0.05%
2022/05/04	1	96.20	10	96.45	96.60	-9	13,354	-0.07%
2022/05/03	5	95.30	21	95.78	95.90	-16	13,662	-0.12%
2022/04/29	36.3	96.27	44	97.74	95.60	-7.7	13,727	-0.06%
2022/04/28	19	92.17	7	93.66	93.00	12	13,695	0.09%
2022/04/27	11.2	91.57	3	91.93	91.80	8.2	13,571	0.06%
2022/04/26	13	95.08	1	95.30	95.00	12	13,548	0.09%
2022/04/25	12.2	95.60	27	96.11	94.60	-14.8	13,653	-0.11%
2022/04/22	6.2	99.16	6	99.10	99.10	0.2	13,599	0.00%
2022/04/21	16.1	99.01	60	99.26	99.50	-44	13,720	-0.32%
2022/04/20	69.1	98.26	18	99.20	99.20	51.1	13,788	0.37%
2022/04/19	3	98.63	0	0.00	98.10	3	13,782	0.02%
2022/04/18	4	97.78	0	0.00	97.90	4	13,882	0.03%
2022/04/15	5.1	97.94	1	98.20	97.90	4.1	13,944	0.03%
2022/04/14	6	99.88	4	100.13	99.50	2	14,094	0.01%
2022/04/13	8	98.31	2	98.40	99.10	6	14,270	0.04%
2022/04/12	14.6	96.89	0	97.80	96.60	14.6	14,668	0.10%
2022/04/11	9.3	98.05	0	0.00	97.90	9.3	14,632	0.06%
2022/04/08	4	99.98	1	100.50	100.50	3	14,559	0.02%
2022/04/07	21	99.95	1.2	101.17	99.80	19.8	14,505	0.14%
2022/04/06	10	101.20	0	0.00	102.00	10	14,349	0.07%
2022/04/01	4	102.38	4	102.50	103.50	0	14,227	0.00%
2022/03/31	2	103.25	0.1	103.51	103.50	1.9	14,173	0.01%
2022/03/30	0	0.00	1	104.50	104.50	-1	14,225	-0.01%
2022/03/29	48.2	102.72	59	102.88	103.50	-10.8	14,214	-0.08%
2022/03/28	1	102.00	5	103.20	103.50	-4	14,175	-0.03%
2022/03/24	131	104.59	135	104.93	105.00	-4	14,034	-0.03%	大買/大賣/
2022/03/23	60.7	104.67	82	105.00	105.50	-21.3	14,096	-0.15%
2022/03/22	109	104.02	89.1	104.19	104.50	19.9	14,181	0.14%	大買/
2022/03/21	96	104.92	97.1	105.39	105.00	-1.1	14,207	-0.01%
2022/03/18	85	104.48	106	104.88	104.50	-21	14,268	-0.15%	大賣/
2022/03/17	147	102.95	150	103.51	103.50	-3	14,151	-0.02%	大買/大賣/
2022/03/16	10.1	99.50	20.2	99.55	99.80	-10.1	14,003	-0.07%
2022/03/15	63	99.58	36	100.44	98.90	27	14,157	0.19%
2022/03/14	1	102.00	3	101.83	102.00	-2	14,255	-0.01%
2022/03/11	1	101.00	3	101.17	100.50	-2	14,304	-0.01%
2022/03/10	2.5	100.30	24	100.08	100.50	-21.5	14,319	-0.15%
2022/03/09	0.3	98.20	11.1	98.16	98.20	-10.7	14,509	-0.07%
2022/03/08	13.1	96.18	77	96.14	96.10	-63.9	14,624	-0.44%
2022/03/07	14.5	97.88	34	97.05	97.60	-19.5	14,485	-0.13%
2022/03/04	34	102.91	1	102.50	102.00	33	14,210	0.23%
2022/03/03	82	103.49	10	103.35	103.50	72	14,243	0.51%
2022/03/02	3.1	102.18	0	0.00	102.50	3.1	14,184	0.02%
2022/03/01	1	102.50	7	103.00	103.00	-6	14,258	-0.04%
2022/02/25	15.2	99.80	1	99.50	99.30	14.2	14,182	0.10%
2022/02/24	9.1	99.88	3	100.50	99.70	6.1	14,038	0.04%
2022/02/23	24.4	102.46	1	102.00	102.00	23.4	13,833	0.17%
2022/02/22	3	103.17	5	102.60	103.00	-2	13,803	-0.01%
2022/02/21	102	104.00	58.1	103.68	105.00	43.9	13,711	0.32%	大買/
2022/02/18	0.1	104.00	3	104.00	104.00	-2.9	13,711	-0.02%
2022/02/17	12	103.58	9.1	104.22	104.00	2.9	13,713	0.02%
2022/02/16	1	103.00	9	102.39	102.50	-8	13,674	-0.06%
2022/02/15	3	100.34	2.1	100.51	100.00	1	13,729	0.01%
2022/02/14	31	100.38	23	100.04	100.00	8	13,870	0.06%
2022/02/11	157.1	104.62	96	103.22	103.00	61.1	13,832	0.44%	大買/
2022/02/10	2	103.25	4	103.88	103.50	-2	13,727	-0.01%
2022/02/09	16.1	101.16	19	101.50	102.00	-2.9	13,909	-0.02%
2022/02/08	8	99.66	0	0.00	100.00	8	13,748	0.06%
2022/02/07	209.1	99.92	203	99.68	100.00	6.1	13,608	0.04%	大買/大賣/
2022/01/26	49.1	98.97	32.5	98.95	98.80	16.5	13,419	0.12%
2022/01/25	67.3	99.08	63	99.90	100.00	4.3	13,366	0.03%
2022/01/24	7.1	101.80	0.6	101.50	101.50	6.5	13,229	0.05%
2022/01/21	6.1	101.84	4	104.00	101.50	2.1	13,561	0.02%
2022/01/20	1.1	104.14	2.1	105.50	105.50	-1	13,452	-0.01%
2022/01/19	5.1	105.20	15	105.13	105.00	-9.9	13,454	-0.07%
2022/01/18	7.1	108.78	305	108.98	107.50	-298	13,380	-2.23%	大賣/鉅額交易
2022/01/17	312	107.99	26.2	106.91	108.00	285.8	13,341	2.14%	大買/鉅額交易
2022/01/14	9	104.94	2.1	104.54	105.50	7	13,327	0.05%
2022/01/13	2.1	104.77	1	104.50	105.00	1.1	13,351	0.01%
2022/01/12	2.1	106.99	0	0.00	107.00	2.1	13,438	0.02%
2022/01/11	5.1	106.50	7.2	106.50	106.50	-2.2	13,574	-0.02%
2022/01/10	13	105.04	0	0.00	106.00	13	13,619	0.10%
2022/01/07	11.1	106.64	32	105.64	106.50	-20.9	13,860	-0.15%
2022/01/06	17.4	109.08	10	108.70	108.50	7.4	13,910	0.05%
2022/01/05	41	110.87	24.7	110.11	111.00	16.4	13,981	0.12%
2022/01/04	22.1	106.05	31	107.00	107.00	-8.9	14,061	-0.06%
2022/01/03	9	105.94	20.3	106.91	105.50	-11.3	14,368	-0.08%
2021/12/30	3	106.67	9	106.56	106.50	-6	14,588	-0.04%
2021/12/29	0	0.00	24	106.63	106.00	-24	14,793	-0.16%
2021/12/28	3	106.00	28	106.13	105.50	-25	15,223	-0.16%
2021/12/27	25	104.94	8	105.00	105.00	17	15,491	0.11%
2021/12/24	4.6	104.66	15	104.90	105.00	-10.5	15,556	-0.07%
2021/12/23	5	104.20	24	103.77	103.50	-19	15,660	-0.12%
2021/12/22	0.3	103.00	1.1	103.00	103.00	-0.8	15,928	-0.01%
2021/12/21	0.1	102.50	1	102.50	102.00	-0.9	16,201	-0.01%
2021/12/20	16	101.22	0	0.00	101.50	16	16,269	0.10%
2021/12/17	2.1	102.26	12	102.38	102.00	-9.9	16,274	-0.06%
2021/12/16	6.2	102.08	13	103.00	103.50	-6.8	16,197	-0.04%
2021/12/15	24.2	101.94	8	101.50	101.50	16.2	16,320	0.10%
2021/12/14	6.1	102.25	14.1	102.01	102.00	-8.1	16,569	-0.05%
2021/12/13	6	102.92	30	103.50	102.50	-24	16,521	-0.15%
2021/12/10	69	104.14	20	103.00	103.00	49	16,486	0.30%
2021/12/09	38	104.63	13	104.81	104.50	25	16,356	0.15%
2021/12/08	4.1	107.23	15	107.63	107.00	-10.9	16,131	-0.07%
2021/12/07	28.5	104.55	3	104.33	104.00	25.5	16,069	0.16%
2021/12/06	25.2	106.58	0	0.00	106.00	25.2	15,944	0.16%
2021/12/03	36.1	107.73	30.1	107.92	109.00	6	15,909	0.04%
2021/12/02	29.4	105.25	40	105.49	105.00	-10.6	15,758	-0.07%
2021/12/01	49	102.93	15	103.37	104.00	34	15,689	0.22%
2021/11/30	3	102.67	3	102.50	102.00	0	15,699	0.00%
2021/11/29	7.1	100.94	97	100.04	101.00	-89.9	15,545	-0.58%
2021/11/26	9	102.22	49	102.06	101.50	-40	15,503	-0.26%
2021/11/25	33	103.86	5	103.90	104.00	28	15,535	0.18%
2021/11/24	17.2	103.71	1	103.50	103.00	16.2	15,507	0.10%
2021/11/23	5	105.30	3	105.33	105.00	2	15,478	0.01%
2021/11/22	0	0.00	1.1	107.00	106.50	-1.1	15,421	-0.01%
2021/11/19	2.2	106.27	4	106.50	106.00	-1.8	15,327	-0.01%
2021/11/18	6.1	105.51	1.3	106.37	106.00	4.8	15,281	0.03%
2021/11/17	7	106.07	2	106.25	106.50	5	15,311	0.03%
2021/11/16	10	105.00	3	105.33	105.50	7	15,353	0.05%
2021/11/15	12.2	104.58	24	105.19	105.50	-11.8	15,407	-0.08%
2021/11/12	6.1	104.09	2	104.00	104.00	4.1	15,418	0.03%
2021/11/11	32.1	102.14	4	102.38	102.50	28.1	15,390	0.18%
2021/11/10	26	104.19	21	103.52	104.00	5	15,331	0.03%
2021/11/09	50	106.35	7.2	105.51	105.00	42.8	15,379	0.28%
2021/11/08	81.2	105.22	83.3	103.94	105.50	-2.1	15,065	-0.01%
2021/11/05	6	98.40	14	99.61	99.70	-8	14,812	-0.05%
2021/11/04	11	98.65	15	98.76	98.10	-4	14,838	-0.03%
2021/11/03	8.3	98.16	1	98.30	98.30	7.3	14,890	0.05%
2021/11/02	4	99.33	20	100.09	98.80	-16	14,979	-0.11%
2021/11/01	24.2	98.68	3	98.50	98.20	21.2	15,058	0.14%
2021/10/29	39	100.65	16.2	100.57	99.80	22.8	15,088	0.15%
2021/10/28	10	99.27	13.1	99.61	99.80	-3.1	14,769	-0.02%
2021/10/27	15.1	97.67	1	97.20	97.20	14.1	14,813	0.09%
2021/10/26	1.1	98.05	10	97.89	98.00	-8.9	15,457	-0.06%
2021/10/25	1	95.30	3	96.80	96.40	-2	15,412	-0.01%
2021/10/22	20.1	95.40	7	95.66	96.00	13.1	15,400	0.09%
2021/10/21	8.1	96.70	1	97.10	95.90	7.1	15,286	0.05%
2021/10/20	14.5	98.48	9	97.81	97.70	5.5	15,171	0.04%
2021/10/19	6	97.70	14.3	97.34	98.40	-8.3	15,081	-0.05%
2021/10/18	11.2	95.03	1	95.96	94.60	10.1	15,030	0.07%
2021/10/15	16	95.64	24.1	95.97	96.20	-8.1	15,075	-0.05%
2021/10/14	4.1	93.49	1	93.20	93.60	3.1	14,906	0.02%
2021/10/13	12.4	93.72	9	92.47	92.40	3.4	14,820	0.02%
2021/10/12	34	93.86	11	93.94	93.50	23	14,731	0.16%
2021/10/08	53.1	96.91	12	98.76	96.20	41.1	14,563	0.28%
2021/10/07	49.3	100.88	2.1	100.78	101.00	47.3	14,200	0.33%
2021/10/06	4.4	100.12	0	0.00	100.00	4.4	14,086	0.03%
2021/10/05	84.7	100.47	81.2	100.16	100.50	3.6	13,924	0.03%
2021/10/04	6.5	103.91	2	106.50	103.50	4.5	13,544	0.03%
2021/10/01	4.1	106.76	2	106.50	108.00	2.1	13,320	0.02%
2021/09/30	4	109.00	3	109.33	109.00	1	13,249	0.01%
2021/09/29	17.1	107.12	1	106.00	106.00	16.1	13,056	0.12%
2021/09/28	8	112.31	329	112.13	112.50	-321	12,775	-2.51%	大賣/鉅額交易
2021/09/27	5	115.00	2	115.00	115.50	3	12,519	0.02%
2021/09/24	2.1	117.99	1	116.50	117.50	1.1	12,451	0.01%
2021/09/23	6	116.92	4	118.13	116.50	2	12,536	0.02%
2021/09/22	14.3	114.26	0.1	115.00	116.00	14.2	12,619	0.11%
2021/09/17	10.6	118.58	2	120.00	118.00	8.6	12,583	0.07%
2021/09/16	6.1	121.92	5	121.50	121.50	1.1	12,353	0.01%
2021/09/15	2	124.50	1	125.00	124.00	1	12,299	0.01%
2021/09/14	1	124.00	1.1	125.93	124.50	-0.1	12,349	0.00%
2021/09/13	1	125.00	4	126.75	124.00	-3	12,395	-0.02%
2021/09/10	1	126.00	36	126.13	128.00	-35	12,477	-0.28%
2021/09/09	3	122.00	3	122.00	122.00	0	12,421	0.00%
2021/09/08	0	118.50	0	120.00	119.50	0	12,447	0.00%
2021/09/07	10	120.30	2	120.25	121.50	8	12,404	0.06%
2021/09/06	2	125.25	2.4	125.75	124.50	-0.4	12,357	0.00%
2021/09/03	27.4	127.88	13.2	127.85	128.50	14.3	12,569	0.11%
2021/09/02	2.1	125.74	0	0.00	125.50	2.1	12,521	0.02%
2021/09/01	7	126.29	2.1	126.02	126.50	4.9	12,503	0.04%
2021/08/31	3	126.33	1	128.00	128.50	2	12,524	0.02%
2021/08/30	3	127.17	7	129.00	129.00	-4	12,664	-0.03%
2021/08/27	3	126.50	21.9	125.86	127.00	-18.9	12,574	-0.15%
2021/08/26	2	122.25	0	0.00	123.50	2	12,541	0.02%
2021/08/25	0	0.00	1	122.50	122.50	-1	12,618	-0.01%
2021/08/24	3	119.83	1	122.00	120.00	2	12,670	0.02%
2021/08/23	2	120.50	5	120.70	121.00	-3	12,772	-0.02%
2021/08/20	2.1	115.77	4.1	114.79	116.00	-2	12,842	-0.02%
2021/08/19	8	115.94	266	117.09	115.50	-258	12,963	-1.99%	大賣/鉅額交易
2021/08/18	254	119.00	9	117.22	119.00	245	13,026	1.88%	大買/鉅額交易
2021/08/17	12.1	118.12	3	117.50	117.00	9.1	13,114	0.07%
2021/08/16	1	120.00	4	122.00	122.00	-3	12,975	-0.02%
2021/08/13	6	122.00	18	120.67	120.00	-12	13,105	-0.09%
2021/08/12	2	125.75	3	125.50	125.50	-1	13,011	-0.01%
2021/08/11	7	127.29	44	126.85	127.00	-37	13,044	-0.28%
2021/08/10	4	126.13	7	126.64	126.50	-3	13,131	-0.02%
2021/08/09	23	128.09	7	129.43	128.00	16	13,380	0.12%
2021/08/06	11	129.27	6	130.58	129.00	5	13,718	0.04%
2021/08/05	10.1	132.04	21	131.55	132.00	-10.9	13,958	-0.08%
2021/08/04	12	128.58	9.1	130.33	131.00	2.9	14,360	0.02%
2021/08/03	9	125.22	11	125.32	127.00	-2	14,475	-0.01%
2021/08/02	24	124.54	16.6	124.43	125.50	7.4	14,467	0.05%
2021/07/30	110	123.24	241.8	121.54	122.50	-131.8	14,405	-0.91%	大買/大賣/鉅額交易
2021/07/29	62	114.96	3.1	114.18	115.00	59	13,902	0.42%
2021/07/28	8.1	111.46	83	111.05	112.50	-74.9	14,116	-0.53%
2021/07/27	7	114.64	3	116.17	115.00	4	14,374	0.03%
2021/07/26	16.7	115.85	5	115.50	115.00	11.7	14,731	0.08%
2021/07/23	2	115.50	3.1	116.95	115.00	-1.1	15,164	-0.01%
2021/07/22	75	119.35	1	120.00	117.50	74	15,636	0.47%
2021/07/21	47	119.39	23	119.28	119.50	24	15,887	0.15%
2021/07/20	5.1	118.19	8.1	118.31	118.00	-3	16,329	-0.02%
2021/07/19	6	117.33	8.1	117.44	117.50	-2.1	16,317	-0.01%
2021/07/16	31	115.44	5	116.40	116.50	26	16,454	0.16%
2021/07/15	4	118.13	58.4	118.08	120.00	-54.4	16,379	-0.33%
2021/07/14	6	115.33	6	115.00	114.50	0	16,098	0.00%
2021/07/13	38	116.07	32.3	115.57	115.50	5.7	16,076	0.04%
2021/07/12	0	0.00	8	112.31	112.50	-8	16,135	-0.05%
2021/07/09	4	110.63	3	111.50	111.00	1	16,200	0.01%
2021/07/08	28	113.45	0	0.00	112.00	28	16,373	0.17%
2021/07/07	1	115.50	24.6	114.60	114.50	-23.6	16,499	-0.14%
2021/07/06	2	113.00	24	113.58	113.00	-22	16,851	-0.13%
2021/07/05	20.3	113.75	3	113.83	114.00	17.3	17,135	0.10%
2021/07/02	3	111.84	0	0.00	112.00	3	17,210	0.02%
2021/07/01	1	111.00	0	0.00	111.00	1	17,383	0.01%
2021/06/30	0.1	112.00	4	112.38	112.00	-4	17,625	-0.02%
2021/06/29	7.1	110.92	9.2	110.27	113.00	-2.1	17,685	-0.01%
2021/06/28	24.1	112.82	7.1	113.37	112.50	17.1	17,702	0.10%
2021/06/25	2	117.50	7	117.35	117.50	-5	17,800	-0.03%
2021/06/24	2	115.25	2.1	115.23	115.50	-0.1	17,906	0.00%
2021/06/23	2	114.50	14.2	115.52	116.00	-12.2	18,121	-0.07%
2021/06/22	2.5	112.91	6	112.75	113.00	-3.5	18,176	-0.02%
2021/06/21	18.1	112.64	20	112.60	113.00	-1.9	18,272	-0.01%
2021/06/18	1.5	116.83	16	118.44	116.50	-14.5	18,445	-0.08%
2021/06/17	16	115.34	10.1	115.91	118.00	6	18,570	0.03%
2021/06/16	7	115.93	2.2	116.52	115.50	4.9	18,872	0.03%
2021/06/15	38	117.93	4	118.00	118.00	34	19,182	0.18%
2021/06/11	8	118.19	87.4	118.12	118.50	-79.4	19,357	-0.41%
2021/06/10	9	115.94	15.1	115.67	116.50	-6.1	19,309	-0.03%
2021/06/09	7.1	113.64	3	114.00	114.00	4.1	19,532	0.02%
2021/06/08	11.1	115.95	5.1	116.20	115.50	6	19,798	0.03%
2021/06/07	2	111.50	57.2	113.57	115.50	-55.2	19,994	-0.28%
2021/06/04	13	110.96	5	110.90	111.00	8	19,968	0.04%
2021/06/03	35	111.83	15.2	111.57	112.00	19.8	20,393	0.10%
2021/06/02	12.1	110.76	2	110.50	111.00	10.1	20,500	0.05%
2021/06/01	9.1	112.84	3.3	113.00	113.00	5.9	20,846	0.03%
2021/05/31	7	110.86	16.2	111.77	111.50	-9.2	21,169	-0.04%
2021/05/28	7	110.00	13.1	110.23	110.50	-6.1	21,319	-0.03%
2021/05/27	4.1	105.37	23.1	105.25	109.00	-19	21,519	-0.09%
2021/05/26	44.3	107.74	544	110.46	107.50	-499.8	21,733	-2.30%	大賣/鉅額交易
2021/05/25	543.1	108.04	9	108.56	108.50	534.1	21,844	2.44%	大買/鉅額交易
2021/05/24	1	104.00	9	106.44	106.50	-8	22,003	-0.04%
2021/05/21	38	107.16	11	107.55	105.50	27	22,453	0.12%
2021/05/20	3	105.83	32	106.13	106.50	-29	22,841	-0.13%
2021/05/19	2	105.00	12	105.79	105.50	-10	23,478	-0.04%
2021/05/18	34	105.24	43	105.76	106.50	-9	24,781	-0.04%
2021/05/17	38	102.47	29.2	102.24	103.00	8.8	24,950	0.04%
2021/05/14	124	104.56	146.3	103.69	105.00	-22.3	26,053	-0.09%	大買/大賣/
2021/05/13	5.1	98.55	12.1	98.39	100.00	-7	25,966	-0.03%
2021/05/12	79.2	99.75	71.7	97.87	97.00	7.4	25,924	0.03%
2021/05/11	29.1	104.48	25	105.06	103.50	4.1	25,978	0.02%
2021/05/10	26.1	110.92	19.5	113.26	110.00	6.6	26,092	0.03%
2021/05/07	16	112.50	32.2	111.08	113.00	-16.2	26,508	-0.06%
2021/05/06	21.4	107.50	9	108.17	107.50	12.4	26,802	0.05%
2021/05/05	21.1	108.91	27	110.19	106.50	-5.9	26,960	-0.02%
2021/05/04	61.2	109.97	38	110.26	111.50	23.2	27,386	0.08%
2021/05/03	21.5	113.53	86	114.71	112.50	-64.5	27,629	-0.23%
2021/04/29	73.1	119.61	50	120.21	118.00	23	27,659	0.08%
2021/04/28	49.1	121.03	49.7	122.35	123.00	-0.6	27,595	0.00%
2021/04/27	33	118.00	37	118.19	118.00	-4	27,845	-0.01%
2021/04/26	8	116.50	114.3	115.79	118.00	-106.3	28,423	-0.37%	大賣/鉅額交易
2021/04/23	8	108.94	5	109.60	111.00	3	28,473	0.01%
2021/04/22	6	108.75	26.1	109.69	108.00	-20.1	28,964	-0.07%
2021/04/21	19.1	110.22	0.1	112.50	110.00	19	29,456	0.06%
2021/04/20	9	111.89	4	112.38	113.00	5	30,225	0.02%
2021/04/19	16	112.06	10	113.15	111.50	6	31,196	0.02%
2021/04/16	101	113.22	115.9	111.75	113.00	-14.9	31,585	-0.05%	大買/大賣/
2021/04/15	26	107.60	0	0.00	109.00	26	31,907	0.08%
2021/04/14	28.1	110.02	8.9	110.70	110.00	19.2	32,258	0.06%
2021/04/13	10	112.25	6.3	113.47	112.50	3.7	33,038	0.01%
2021/04/12	31.5	114.06	90	115.07	112.50	-58.5	33,479	-0.17%
2021/04/09	32	112.00	76.5	112.56	112.00	-44.5	33,577	-0.13%
2021/04/08	81	110.67	86.5	111.57	111.50	-5.5	33,482	-0.02%
2021/04/07	66	111.20	29.7	111.24	111.50	36.3	33,511	0.11%
2021/04/06	22	111.27	83.1	110.98	111.50	-61.1	33,630	-0.18%
2021/04/01	44.5	107.14	34	107.54	107.50	10.5	33,613	0.03%
2021/03/31	39.9	108.44	67	109.90	107.50	-27.1	33,924	-0.08%
2021/03/30	59.3	109.90	84.8	109.44	111.00	-25.5	34,424	-0.07%
2021/03/29	5	108.90	51	109.00	109.00	-46	34,350	-0.13%
2021/03/26	27	105.94	4	106.88	107.00	23	34,367	0.07%
2021/03/25	10.1	104.85	5.1	104.42	106.00	5	34,338	0.01%
2021/03/24	19.1	107.52	8	106.31	107.00	11.1	34,381	0.03%
2021/03/23	27.1	108.65	9	108.61	108.00	18.1	34,536	0.05%
2021/03/22	16	107.16	29	107.84	108.00	-13	34,448	-0.04%
2021/03/19	15	105.33	37	107.00	108.00	-22	34,461	-0.06%
2021/03/18	29	106.72	66	105.39	106.50	-37	34,326	-0.11%
2021/03/17	35	103.14	47	104.07	103.00	-12	34,419	-0.03%
2021/03/16	47	103.59	55.1	103.02	104.00	-8.1	34,648	-0.02%
2021/03/15	71.1	103.26	13.5	102.74	102.50	57.6	34,624	0.17%
2021/03/12	31	104.61	87	106.64	105.00	-56	34,457	-0.16%
2021/03/11	80.5	103.60	88.5	104.03	105.00	-8	34,635	-0.02%
2021/03/10	26.3	101.73	91	103.02	101.00	-64.7	34,705	-0.19%
2021/03/09	105.5	100.11	24	100.26	101.00	81.5	34,756	0.23%	大買/
2021/03/08	19.1	103.03	35.4	103.14	102.50	-16.4	34,625	-0.05%
2021/03/05	114.1	102.14	133	101.45	102.00	-18.9	34,784	-0.05%	大買/大賣/
2021/03/04	23.5	103.73	3	103.00	103.00	20.5	35,437	0.06%
2021/03/03	16.3	105.94	16.1	106.97	107.00	0.2	35,207	0.00%
2021/03/02	5.1	106.81	24	107.29	106.00	-18.9	35,039	-0.05%
2021/02/26	14.6	104.31	34	104.15	103.50	-19.5	34,835	-0.06%
2021/02/25	29.2	107.81	13	108.50	107.50	16.2	34,544	0.05%
2021/02/24	85.4	108.13	50.8	107.71	106.00	34.6	34,504	0.10%
2021/02/23	69.4	109.37	14.3	109.05	110.00	55.1	34,280	0.16%
2021/02/22	54.3	111.52	35	111.19	112.00	19.3	33,881	0.06%
2021/02/19	151.2	112.63	20.2	113.29	113.50	131.1	33,474	0.39%	大買/鉅額交易
2021/02/18	130.5	116.95	29.1	116.91	117.50	101.3	32,992	0.31%	大買/鉅額交易
2021/02/17	0	0.00	30.1	116.00	116.00	-30.1	31,771	-0.09%
2021/02/05	64.5	104.91	233.3	103.65	105.50	-168.9	31,522	-0.54%	大賣/鉅額交易
2021/02/04	48.1	97.85	63	98.30	97.70	-14.9	30,348	-0.05%
2021/02/03	60.6	97.96	35	98.19	98.10	25.6	30,349	0.08%
2021/02/02	131	97.84	192.3	97.47	98.60	-61.3	30,594	-0.20%	大買/大賣/
2021/02/01	62.1	93.25	81.2	93.16	94.90	-19.1	30,391	-0.06%
2021/01/29	43.4	93.85	69	95.63	92.00	-25.6	30,242	-0.08%
2021/01/28	228	95.51	162	94.47	94.50	66	29,989	0.22%	大買/大賣/
2021/01/27	57.3	98.87	60.4	99.86	98.30	-3.2	29,853	-0.01%
2021/01/26	50.3	100.06	43.1	99.81	98.40	7.2	29,922	0.02%
2021/01/25	100.5	103.39	95	103.85	102.00	5.5	30,592	0.02%
2021/01/22	42.1	105.11	33.1	104.74	105.00	9.1	30,189	0.03%
2021/01/21	101.4	104.91	11.1	105.54	105.50	90.2	29,972	0.30%	大買/
2021/01/20	56.2	105.53	56	105.50	104.50	0.2	29,786	0.00%
2021/01/19	164	105.97	131.3	105.11	105.50	32.7	29,271	0.11%	大買/大賣/
2021/01/18	55.1	99.03	45	98.91	100.50	10.1	28,867	0.03%
2021/01/15	109.1	99.12	89.1	98.96	98.00	20	28,441	0.07%	大買/
2021/01/14	70.1	99.73	42.6	99.67	99.00	27.5	28,182	0.10%
2021/01/13	39.1	97.34	172	96.10	99.60	-132.9	28,111	-0.47%	大賣/鉅額交易
2021/01/12	318.1	92.55	277.6	93.79	92.20	40.5	27,419	0.15%	大買/大賣/
2021/01/11	20	89.68	161.7	89.32	90.40	-141.7	26,570	-0.53%	大賣/鉅額交易
2021/01/08	96.1	88.33	63	88.93	88.00	33.1	26,340	0.13%
2021/01/07	62.2	90.06	69.8	90.61	89.40	-7.6	25,958	-0.03%
2021/01/06	293.8	89.28	322	88.43	88.50	-28.3	25,686	-0.11%	大買/大賣/
2021/01/05	162.1	85.53	134	85.13	86.60	28.1	24,823	0.11%	大買/大賣/
2021/01/04	42	83.50	94.1	83.25	83.90	-52.1	24,592	-0.21%
2020/12/31	63	81.64	16	81.81	81.30	47	24,334	0.19%
2020/12/30	10	80.50	80	80.95	81.70	-70	24,220	-0.29%
2020/12/29	37.2	80.77	33	81.10	80.70	4.2	24,250	0.02%
2020/12/28	31.5	82.06	22.2	81.80	81.70	9.3	24,227	0.04%
2020/12/25	86.5	81.10	83	81.65	80.90	3.5	24,055	0.01%
2020/12/24	26.4	81.08	111.5	80.38	80.50	-85.1	23,732	-0.36%	大賣/
2020/12/23	33.1	77.35	67	77.08	77.20	-33.9	23,165	-0.15%
2020/12/22	17.1	78.87	25	78.90	78.20	-7.9	22,995	-0.03%
2020/12/21	9	79.26	104.5	79.42	79.50	-95.5	22,931	-0.42%	大賣/
2020/12/18	5.1	79.39	15	79.16	78.90	-9.9	22,803	-0.04%
2020/12/17	108.1	79.53	186	79.43	79.50	-77.9	22,680	-0.34%	大買/大賣/
2020/12/16	30	78.82	79	78.80	78.70	-49	22,380	-0.22%
2020/12/15	53	77.29	27	77.61	77.60	26	22,256	0.12%
2020/12/14	76.1	77.56	32.1	77.60	77.00	44	22,036	0.20%
2020/12/11	232.1	78.77	123	79.01	78.80	109.1	21,894	0.50%	大買/大賣/鉅額交易
2020/12/10	27	80.01	114.9	80.40	80.60	-87.9	21,461	-0.41%	大賣/
2020/12/09	124	79.58	11	79.92	79.50	113	20,991	0.54%	大買/鉅額交易
2020/12/08	73	78.74	67	79.11	79.50	6	20,695	0.03%
2020/12/07	76	80.09	78	79.97	78.80	-2	20,624	-0.01%
2020/12/04	32	79.51	50	79.41	79.60	-18	20,184	-0.09%
2020/12/03	18	76.76	31.1	77.27	77.90	-13.1	19,886	-0.07%
2020/12/02	95	76.62	46	76.38	77.30	49	19,729	0.25%
2020/12/01	47	76.49	23.2	76.27	76.70	23.8	19,595	0.12%
2020/11/30	248	80.20	334.5	80.15	76.60	-86.5	19,415	-0.45%	大買/大賣/
2020/11/27	115	74.31	37	74.09	74.40	78	18,575	0.42%	大買/
2020/11/26	2	73.65	31	73.21	73.50	-29	18,466	-0.16%
2020/11/25	38.4	72.67	37	73.17	72.50	1.4	18,502	0.01%
2020/11/24	43	73.69	11	73.45	73.40	32	18,396	0.17%
2020/11/23	17	74.28	66	74.32	73.90	-49	18,267	-0.27%
2020/11/20	26	72.78	11	72.43	72.90	15	18,014	0.08%
2020/11/19	35	72.86	26	72.72	72.90	9	17,935	0.05%
2020/11/18	6	72.87	108	72.91	73.00	-102	17,866	-0.57%	大賣/鉅額交易
2020/11/17	124	72.58	93	72.61	72.00	31	17,771	0.17%	大買/
2020/11/16	38	71.69	13	71.83	71.90	25	17,998	0.14%
2020/11/13	53	70.83	5	70.26	70.50	48	18,176	0.26%
2020/11/12	66	71.93	38	71.70	72.00	28	18,262	0.15%
2020/11/11	23	71.40	66	71.33	71.50	-43	18,128	-0.24%
2020/11/10	6	70.97	68	71.18	71.50	-62	17,981	-0.34%
2020/11/09	24	69.43	59	69.82	70.20	-35	17,538	-0.20%
2020/11/06	21	68.45	75	68.20	68.70	-54	17,342	-0.31%
2020/11/05	55	68.09	40.1	67.91	68.20	14.9	17,146	0.09%
2020/11/04	12	67.51	28	67.55	68.00	-16	16,930	-0.09%
2020/11/03	86	67.15	3	67.20	66.80	83	16,716	0.50%
2020/11/02	51	66.57	260.7	66.76	66.80	-209.7	16,467	-1.27%	大賣/鉅額交易
2020/10/30	11	63.28	34	63.31	63.20	-23	15,418	-0.15%
2020/10/29	13	62.11	10	61.92	62.50	3	15,695	0.02%
2020/10/28	87.1	63.61	15	63.56	63.10	72.1	16,235	0.44%
2020/10/27	55.9	64.89	22	64.72	64.40	33.9	16,273	0.21%
2020/10/26	133	66.34	103	66.44	66.30	30	16,341	0.18%	大買/大賣/
2020/10/23	11	64.89	70	64.90	65.20	-59	16,041	-0.37%
2020/10/22	17	64.12	17	64.44	64.40	0	16,502	0.00%
2020/10/21	26	63.80	114	63.94	64.10	-88	16,708	-0.53%	大賣/
2020/10/20	6	62.00	2	62.30	61.90	4	16,222	0.02%
2020/10/19	4	61.98	1	62.00	61.90	3	16,103	0.02%
2020/10/16	17	61.75	13	61.88	61.20	4	16,002	0.02%
2020/10/15	4	61.28	29	61.29	61.30	-25	15,922	-0.16%
2020/10/14	20.1	61.35	8	61.88	60.90	12.1	15,768	0.08%
2020/10/13	31	61.70	1	61.40	61.80	30	15,618	0.19%
2020/10/12	22	62.00	60	62.31	62.10	-38	15,523	-0.24%
2020/10/08	51	61.39	22	61.26	61.50	29	15,126	0.19%
2020/10/07	0	0.00	7	60.10	60.10	-7	14,997	-0.05%
2020/10/06	58	60.68	56	61.11	60.20	2	15,039	0.01%
2020/10/05	27.1	60.36	37	61.07	60.50	-9.9	15,004	-0.07%
2020/09/30	3	59.30	0	0.00	59.20	3	14,959	0.02%
2020/09/29	17	59.09	0	0.00	58.60	17	15,097	0.11%
2020/09/28	54.2	60.45	5	59.76	60.20	49.2	15,071	0.33%
2020/09/25	7	58.43	2	58.70	58.90	5	15,081	0.03%
2020/09/24	21	58.70	4	58.58	58.20	17	15,193	0.11%
2020/09/23	29	59.93	3	60.13	59.90	26	15,347	0.17%
2020/09/22	20.1	60.56	0	0.00	60.40	20.1	15,304	0.13%
2020/09/21	6	62.33	3	62.47	61.70	3	15,289	0.02%
2020/09/18	1	62.20	32	62.76	62.40	-31	15,308	-0.20%
2020/09/17	6	62.40	60	62.37	62.30	-54	15,266	-0.35%
2020/09/16	54	62.40	2	62.70	62.40	52	15,278	0.34%
2020/09/15	15	61.89	56	61.82	62.00	-41	15,188	-0.27%
2020/09/14	2	61.75	2	61.70	61.60	0	15,276	0.00%
2020/09/11	50	61.30	7	61.37	61.30	43	15,249	0.28%
2020/09/10	4	61.68	0	0.00	61.20	4	15,305	0.03%
2020/09/09	3	61.37	5	61.22	62.00	-2	15,289	-0.01%
2020/09/08	4	61.35	3	61.13	61.40	1	15,271	0.01%
2020/09/07	8	60.69	6	60.48	61.00	2	15,274	0.01%
2020/09/04	21	59.42	0	0.00	59.50	21	15,281	0.14%
2020/09/03	3	60.23	0	0.00	60.30	3	15,251	0.02%
2020/09/02	38	60.38	0	0.00	60.20	38	15,232	0.25%
2020/09/01	13.1	61.10	0.6	61.50	61.30	12.5	15,085	0.08%
2020/08/31	68	61.76	12	62.04	61.20	56	15,154	0.37%
2020/08/28	25	61.09	5	61.10	61.10	20	15,030	0.13%
2020/08/27	26	61.61	1	61.40	61.60	25	15,205	0.16%
2020/08/26	6.3	61.86	1.1	62.10	61.90	5.2	15,197	0.03%
2020/08/25	4	62.13	5	62.26	62.10	-1	15,200	-0.01%
2020/08/24	10	61.27	7	61.53	61.30	3	15,508	0.02%
2020/08/21	15	61.35	10	61.94	61.90	5	15,499	0.03%
2020/08/20	33	61.89	38	60.86	61.10	-5	15,442	-0.03%
2020/08/19	67.1	65.44	24	64.98	64.80	43.1	15,036	0.29%
2020/08/18	45	67.21	59	67.15	67.00	-14	14,760	-0.09%
2020/08/17	56	68.11	30	68.08	68.40	26	14,617	0.18%
2020/08/14	15	66.91	7.9	66.97	66.80	7.2	14,748	0.05%
2020/08/13	14	68.17	7	68.19	68.00	7	14,659	0.05%
2020/08/12	57.2	69.80	16	69.89	69.90	41.2	14,630	0.28%
2020/08/11	47	70.62	1	70.80	70.40	46	14,577	0.32%
2020/08/10	70	70.41	37	70.75	70.40	33	14,476	0.23%
2020/08/07	22	70.65	3	70.83	70.30	19	14,458	0.13%
2020/08/06	5	70.96	8.1	70.89	70.90	-3.1	14,345	-0.02%
2020/08/05	50	70.57	9	70.73	70.30	41	14,191	0.29%
2020/08/04	67	70.80	3	70.87	70.60	64	13,930	0.46%
2020/08/03	133	72.39	25	72.24	71.60	108	13,492	0.80%	大買/鉅額交易
2020/07/31	31	74.90	43	75.06	75.60	-12	12,811	-0.09%
2020/07/30	62	74.57	22	75.01	75.50	40	12,677	0.32%
2020/07/29	69	72.76	27	72.56	72.50	42	12,382	0.34%
2020/07/28	57	73.16	14	75.06	70.70	43	12,268	0.35%
2020/07/27	59	75.26	77.6	74.95	73.00	-18.6	11,638	-0.16%
2020/07/24	9	70.23	51	72.00	69.90	-42	11,081	-0.38%
2020/07/23	53	71.30	13	71.42	71.80	40	10,898	0.37%
2020/07/22	10	72.29	32.5	72.33	71.80	-22.5	10,879	-0.21%
2020/07/21	6	71.73	45.1	72.07	72.00	-39.1	10,752	-0.36%
2020/07/20	5	69.66	9	70.41	70.60	-4	10,653	-0.04%
2020/07/17	14	69.61	0	0.00	69.30	14	10,703	0.13%
2020/07/16	5.6	69.72	0	0.00	69.70	5.6	10,702	0.05%
2020/07/15	0	0.00	31	71.20	70.70	-31	10,723	-0.29%
2020/07/14	44.3	70.84	1.1	71.46	70.70	43.3	10,890	0.40%
2020/07/13	1	71.80	25.1	71.92	72.40	-24.1	10,838	-0.22%
2020/07/10	14	71.41	38	71.26	71.60	-24	10,829	-0.22%
2020/07/09	34	70.53	7	71.09	70.40	27	10,785	0.25%
2020/07/08	11.2	69.19	0	0.00	69.50	11.2	10,545	0.11%
2020/07/07	13.2	70.83	3.5	71.20	70.50	9.7	10,396	0.09%
2020/07/06	8.2	71.33	4.2	71.41	71.60	4	10,289	0.04%
2020/07/03	16	72.63	74.1	74.00	71.90	-58.1	10,198	-0.57%
2020/07/02	67	72.27	35	70.87	72.70	32	10,104	0.32%
2020/07/01	4	67.15	6	67.95	68.00	-2	9,887	-0.02%
2020/06/30	2	67.10	22.1	67.16	67.60	-20.1	9,908	-0.20%
2020/06/29	5	68.10	2.2	67.40	67.30	2.8	9,975	0.03%
2020/06/24	21	68.00	23	68.23	68.00	-2	10,071	-0.02%
2020/06/23	23	67.64	0	0.00	67.80	23	10,170	0.23%
2020/06/22	1	68.30	3	68.30	68.20	-2	10,310	-0.02%
2020/06/19	0	0.00	6	68.07	68.20	-6	10,480	-0.06%
2020/06/17	1	67.50	2	67.75	68.00	-1	10,597	-0.01%
2020/06/16	0	0.00	1	68.00	67.30	-1	10,947	-0.01%
2020/06/15	0	0.00	21	66.60	65.60	-21	11,239	-0.19%
2020/06/12	22	66.01	7	65.73	66.30	15	11,406	0.13%
2020/06/11	1	66.60	0	0.00	66.50	1	11,576	0.01%
2020/06/10	0	0.00	9	67.44	68.00	-9	11,675	-0.08%
2020/06/09	6	66.60	119	66.97	66.20	-113	11,883	-0.95%	大賣/鉅額交易
2020/06/08	1	67.70	7	68.23	68.00	-6	12,024	-0.05%
2020/06/05	2	68.10	10	68.06	68.20	-8	11,980	-0.07%
2020/06/04	0	0.00	4	66.80	66.80	-4	11,922	-0.03%
2020/06/03	116	66.51	21	65.59	66.50	95	12,037	0.79%	大買/
2020/06/02	6	63.07	7	63.31	63.50	-1	11,846	-0.01%
2020/06/01	51	62.60	10	62.69	62.80	41	11,862	0.35%
2020/05/29	0	0.00	3	61.37	61.80	-3	11,822	-0.03%
2020/05/28	4	61.40	0	0.00	61.30	4	11,579	0.03%
2020/05/27	10	61.28	0	0.00	61.00	10	11,656	0.09%
2020/05/26	2	61.50	1	61.90	61.40	1	11,723	0.01%
2020/05/25	2	60.55	0	0.00	61.10	2	11,733	0.02%
2020/05/22	11	61.69	0	0.00	61.30	11	11,709	0.09%
2020/05/21	1.3	62.14	15.1	63.10	63.00	-13.8	11,682	-0.12%
2020/05/20	3	61.33	27	61.52	61.70	-24	11,415	-0.21%
2020/05/19	9	62.18	1	64.20	62.20	8	11,304	0.07%
2020/05/18	18	63.34	1	63.50	62.60	17	11,249	0.15%
2020/05/15	1	66.00	2	66.10	66.40	-1	11,217	-0.01%
2020/05/14	3	66.73	0	0.00	66.50	3	11,200	0.03%
2020/05/13	1	67.10	2.5	68.00	68.00	-1.5	11,150	-0.01%
2020/05/12	1	68.10	33.1	68.18	68.10	-32.1	11,132	-0.29%
2020/05/11	0	0.00	3	68.67	68.90	-3	11,207	-0.03%
2020/05/08	1	67.50	7	67.76	67.60	-6	11,212	-0.05%
2020/05/07	0	0.00	9	66.31	66.20	-9	11,275	-0.08%
2020/05/06	0	0.00	2	64.90	64.40	-2	11,311	-0.02%
2020/05/05	0	0.00	1.1	65.18	65.00	-1.1	11,260	-0.01%
2020/05/04	35	63.77	5	64.22	64.40	30	11,292	0.27%
2020/04/30	6.1	66.83	20	66.60	67.10	-13.9	11,242	-0.12%
2020/04/29	2	65.80	19	65.19	65.30	-17	11,365	-0.15%
2020/04/28	5	64.46	0	0.00	64.80	5	11,470	0.04%
2020/04/27	0	0.00	5.4	65.11	65.30	-5.4	11,653	-0.05%
2020/04/24	1	63.30	1	63.60	63.10	0	11,585	0.00%
2020/04/23	0	63.30	1.1	63.77	63.30	-1.1	11,663	-0.01%
2020/04/22	1	62.20	0	0.00	62.60	1	11,688	0.01%
2020/04/21	9	64.08	24	64.42	63.10	-15	11,654	-0.13%
2020/04/20	22	65.59	47	65.24	65.50	-25	11,622	-0.22%
2020/04/17	54	66.31	14	66.74	66.80	40	11,566	0.35%
2020/04/16	1	65.40	0	0.00	64.70	1	11,381	0.01%
2020/04/15	10	65.90	6	65.95	65.50	4	11,416	0.04%
2020/04/14	0	0.00	40	65.61	65.00	-40	11,362	-0.35%
2020/04/13	35	62.33	2	61.90	62.00	33	11,287	0.29%
2020/04/10	4	61.53	5.5	62.00	61.50	-1.5	11,466	-0.01%
2020/04/09	3	62.43	6.5	62.75	62.20	-3.5	11,485	-0.03%
2020/04/08	0	0.00	10	62.12	62.00	-10	11,471	-0.09%
2020/04/07	6	60.05	25	60.91	61.70	-19	11,386	-0.17%
2020/04/01	3	57.57	16	57.13	57.20	-13	11,185	-0.12%
2020/03/31	2	59.00	10	58.12	58.60	-8	11,129	-0.07%
2020/03/30	13	59.29	6	59.18	59.20	7	10,968	0.06%
2020/03/27	7	61.16	16	60.81	59.80	-9	10,829	-0.08%
2020/03/26	8	59.80	12	60.56	59.80	-4	10,723	-0.04%
2020/03/25	27	58.86	36	59.28	58.90	-9	10,656	-0.08%
2020/03/24	3	54.70	8.2	54.41	54.30	-5.2	10,519	-0.05%
2020/03/23	6	51.00	12	51.16	51.00	-6	10,435	-0.06%
2020/03/20	2	52.50	4	53.58	54.20	-2	10,359	-0.02%
2020/03/19	21.2	50.67	12	50.12	50.20	9.2	10,011	0.09%
2020/03/18	12	56.50	1	56.90	55.50	11	10,048	0.11%
2020/03/17	1	58.20	6	58.05	57.70	-5	10,224	-0.05%
2020/03/16	10	59.80	10	59.50	59.30	0	10,022	0.00%
2020/03/13	31	58.86	33	59.21	61.00	-2	9,798	-0.02%
2020/03/12	56	64.51	83	65.08	62.70	-27	9,516	-0.28%
2020/03/11	1	67.50	2.2	68.80	67.30	-1.2	9,733	-0.01%
2020/03/10	76	67.95	3	67.67	68.00	73	9,658	0.76%
2020/03/09	18	68.92	2	69.45	68.90	16	9,586	0.17%
2020/03/06	15	71.66	2	72.00	71.50	13	9,420	0.14%
2020/03/05	0	0.00	20	73.36	73.60	-20	9,344	-0.21%
2020/03/04	1	72.30	2.3	71.92	72.50	-1.3	9,349	-0.01%
2020/03/03	11	72.38	3	72.17	72.50	8	9,314	0.09%
2020/03/02	16	69.97	5	70.00	70.10	11	9,187	0.12%
2020/02/27	22	71.92	0.2	71.50	71.30	21.8	9,246	0.24%
2020/02/26	1	72.30	1	72.70	72.80	0	9,077	0.00%
2020/02/25	4	73.90	1	73.10	73.50	3	9,010	0.03%
2020/02/24	11	73.96	0	0.00	73.90	11	9,016	0.12%
2020/02/21	2	75.90	0	0.00	75.20	2	9,019	0.02%
2020/02/20	2	75.90	1	75.50	75.60	1	9,036	0.01%
2020/02/18	8	75.40	2	75.60	75.60	6	8,985	0.07%
2020/02/13	2.2	77.80	50	77.86	77.50	-47.8	8,799	-0.54%
2020/02/12	0	0.00	6	77.43	77.50	-6	8,803	-0.07%
2020/02/11	1	75.40	1	76.40	76.20	0	8,754	0.00%
2020/02/10	0	0.00	1	75.20	74.90	-1	8,744	-0.01%
2020/02/07	9	74.71	2	75.15	74.80	7	8,701	0.08%
2020/02/06	1	77.50	19	77.01	77.90	-18	8,646	-0.21%
2020/02/05	1	74.90	7	75.04	74.80	-6	8,659	-0.07%
2020/02/04	2.2	73.21	1	72.90	73.70	1.2	8,637	0.01%
2020/02/03	12	71.78	6	72.23	72.80	6	8,920	0.07%
2020/01/31	5	73.90	0	0.00	74.60	5	8,719	0.06%
2020/01/30	26	74.31	7	74.20	74.10	19	8,623	0.22%
2020/01/20	11	79.37	0	0.00	79.00	11	8,516	0.13%
2020/01/17	23	79.29	53	79.01	79.30	-30	8,578	-0.35%
2020/01/16	7	78.91	10	79.50	79.30	-3	8,546	-0.04%
2020/01/15	0	0.00	10	81.58	81.10	-10	8,523	-0.12%
2020/01/14	63	80.98	0.5	80.90	81.20	62.5	8,463	0.74%
2020/01/13	5	79.52	3.2	79.72	80.70	1.8	8,442	0.02%
2020/01/10	2	79.10	4	79.15	79.60	-2	8,495	-0.02%
2020/01/09	1	79.60	7	79.77	79.80	-6	8,521	-0.07%
2020/01/08	10	78.07	2	77.70	77.40	8	8,510	0.09%
2020/01/07	3	78.30	1	79.20	78.70	2	8,542	0.02%
2020/01/06	21	79.00	1	78.80	78.70	20	8,755	0.23%
2020/01/03	3	81.80	2	82.10	81.80	1	8,582	0.01%
2020/01/02	11.2	82.99	0	0.00	82.80	11.2	8,527	0.13%
2019/12/31	6	83.30	0	0.00	83.20	6	8,480	0.07%
2019/12/30	3	84.50	113	84.54	84.40	-110	8,544	-1.29%	大賣/鉅額交易
2019/12/26	11	83.52	1	83.50	83.50	10	8,570	0.12%
2019/12/25	6	83.95	0	0.00	83.90	6	8,771	0.07%
2019/12/24	0	0.00	6	85.03	84.80	-6	8,826	-0.07%
2019/12/23	0	0.00	27	85.11	85.40	-27	8,875	-0.30%
2019/12/20	3	84.00	5	84.80	84.60	-2	8,966	-0.02%
2019/12/19	0	0.00	4	84.90	84.30	-4	8,871	-0.05%
2019/12/17	4	84.25	1.5	84.77	85.00	2.5	8,897	0.03%
2019/12/16	1	85.30	5	85.38	84.10	-4	8,840	-0.05%
2019/12/13	35	86.78	11	86.48	85.20	24	8,802	0.27%
2019/12/12	6	83.47	40	83.00	84.60	-34	8,463	-0.40%
2019/12/11	2	80.10	2.5	80.24	80.40	-0.5	8,097	-0.01%
2019/12/10	1	80.00	6	79.87	80.10	-5	8,112	-0.06%
2019/12/09	6	80.08	2	79.75	80.00	4	8,131	0.05%
2019/12/06	21	80.18	18	80.62	79.70	3	8,083	0.04%
2019/12/05	2	76.00	13	76.48	76.80	-11	7,592	-0.14%
2019/12/04	3	74.90	0	0.00	75.00	3	7,606	0.04%
2019/12/03	2	75.05	0	0.00	75.50	2	7,716	0.03%
2019/12/02	1	75.20	1	75.20	75.80	0	7,812	0.00%
2019/11/29	9	75.99	0	0.00	75.60	9	7,862	0.11%
2019/11/28	2	77.10	0	0.00	77.00	2	7,783	0.03%
2019/11/27	1	77.30	0	0.00	77.10	1	7,896	0.01%
2019/11/26	0	0.00	50	77.00	77.30	-50	7,862	-0.64%
2019/11/25	12	77.67	0	0.00	77.00	12	7,680	0.16%
2019/11/22	43	77.78	0	0.00	77.80	43	7,778	0.55%
2019/11/21	10	77.05	0	0.00	77.60	10	7,774	0.13%
2019/11/20	0	0.00	11	80.08	79.70	-11	7,740	-0.14%
2019/11/19	5	78.80	0	0.00	79.00	5	7,789	0.06%
2019/11/14	5	77.52	0	0.00	78.00	5	7,949	0.06%
2019/11/12	1	78.10	0	0.00	78.30	1	8,045	0.01%
2019/11/08	14	79.41	0	0.00	78.30	14	8,226	0.17%
2019/11/07	1	79.90	0	0.00	79.70	1	8,241	0.01%
2019/11/06	7	79.57	1	79.60	79.60	6	8,235	0.07%
2019/11/05	5	80.00	1	79.80	80.00	4	8,257	0.05%
2019/11/04	5	80.00	3	80.50	80.50	2	8,371	0.02%
2019/11/01	2	79.90	7.4	79.90	80.00	-5.4	8,352	-0.06%
2019/10/31	1	80.40	34	79.84	79.50	-33	8,472	-0.39%
2019/10/30	5	77.60	0	0.00	77.60	5	8,159	0.06%
2019/10/29	30	78.40	0.4	78.10	78.30	29.6	8,188	0.36%
2019/10/28	3	78.03	107	78.10	78.10	-104	8,187	-1.27%	大賣/鉅額交易
2019/10/25	0	0.00	4	79.23	79.40	-4	8,106	-0.05%
2019/10/24	6	78.62	4	79.20	79.20	2	8,088	0.02%
2019/10/23	0	0.00	6	78.67	78.60	-6	8,067	-0.07%
2019/10/22	3	77.80	7	77.70	78.00	-4	8,044	-0.05%
2019/10/21	0	0.00	2	77.95	77.70	-2	8,103	-0.02%
2019/10/18	16	77.95	4	78.05	78.00	12	8,128	0.15%
2019/10/17	3	76.93	4	77.03	77.40	-1	8,228	-0.01%
2019/10/16	1	77.10	8	77.10	77.00	-7	8,205	-0.09%
2019/10/15	2	77.20	10	77.25	76.80	-8	8,254	-0.10%
2019/10/14	3	76.70	123.6	76.79	76.80	-120.6	8,264	-1.46%	大賣/鉅額交易
2019/10/09	11	72.88	1	72.40	72.40	10	8,101	0.12%
2019/10/08	1	73.50	14	74.00	74.00	-13	8,099	-0.16%
2019/10/07	0	0.00	3.5	73.26	73.40	-3.5	8,278	-0.04%
2019/10/04	0	0.00	2	72.80	72.80	-2	8,355	-0.02%
2019/10/03	2	71.50	3	72.13	72.30	-1	8,300	-0.01%
2019/10/02	3	72.63	1	73.20	73.30	2	8,296	0.02%
2019/10/01	2	72.95	9	73.03	73.50	-7	8,350	-0.08%
2019/09/27	10.4	70.94	3	71.17	70.80	7.4	8,282	0.09%
2019/09/25	21	70.95	0	0.00	71.30	21	8,390	0.25%
2019/09/19	1	73.00	3	73.07	73.20	-2	8,464	-0.02%
2019/09/18	2	72.70	3.5	72.94	73.00	-1.5	8,527	-0.02%
2019/09/17	0	0.00	1	73.20	73.10	-1	8,568	-0.01%
2019/09/12	0	0.00	6	71.98	72.00	-6	8,641	-0.07%
2019/09/10	0	0.00	1	70.40	70.70	-1	8,845	-0.01%
2019/09/09	4	71.65	14	72.40	71.60	-10	8,867	-0.11%
2019/09/06	1	72.00	6	72.05	71.90	-5	8,940	-0.06%
2019/09/05	2	71.85	12	71.93	72.00	-10	8,908	-0.11%
2019/09/04	0	0.00	6	70.70	71.30	-6	8,789	-0.07%
2019/09/03	17	70.39	2	70.05	69.50	15	8,737	0.17%
2019/09/02	0	0.00	0.7	71.10	71.50	-0.7	8,712	-0.01%
2019/08/30	15	71.60	5	71.42	71.40	10	8,733	0.11%
2019/08/27	0	0.00	11	68.73	69.00	-11	8,869	-0.12%
2019/08/26	0	0.00	4	69.00	68.40	-4	8,972	-0.04%
2019/08/23	0	0.00	1	70.90	70.70	-1	9,005	-0.01%
2019/08/22	0	0.00	6	70.98	70.70	-6	9,030	-0.07%
2019/08/21	10	69.50	1	69.50	69.30	9	9,194	0.10%
2019/08/20	0	0.00	3	69.40	69.30	-3	9,215	-0.03%
2019/08/19	30	68.17	0	0.00	68.70	30	9,189	0.33%
2019/08/16	1	67.00	0	0.00	67.10	1	9,386	0.01%
2019/08/15	6	67.02	1	66.80	67.00	5	9,413	0.05%
2019/08/14	0	0.00	6	67.35	68.30	-6	9,544	-0.06%
2019/08/13	4	66.75	0	0.00	66.60	4	9,528	0.04%
2019/08/12	5	68.82	2	68.90	68.90	3	9,513	0.03%
2019/08/08	0	0.00	1	68.90	68.90	-1	9,494	-0.01%
2019/08/07	5	69.00	0	0.00	68.80	5	9,495	0.05%
2019/08/06	101	68.44	2	68.60	68.30	99	9,502	1.04%	大買/
2019/08/05	0	0.00	1	69.00	68.80	-1	9,329	-0.01%
2019/08/02	7.6	67.40	2	69.60	68.80	5.6	9,263	0.06%
2019/08/01	1	69.40	42.1	69.54	69.40	-41.1	9,148	-0.45%
2019/07/31	41	70.02	0	0.00	69.90	41	9,127	0.45%
2019/07/30	1	69.90	1	69.50	69.70	0	9,073	0.00%
2019/07/29	0	0.00	1	70.00	69.90	-1	9,121	-0.01%
2019/07/26	2	69.45	0	0.00	69.60	2	9,208	0.02%
2019/07/22	1	70.30	1	70.50	70.50	0	9,449	0.00%
2019/07/19	0	0.00	8	70.46	70.40	-8	9,486	-0.08%
2019/07/17	3	67.30	1	67.60	67.50	2	9,487	0.02%
2019/07/15	0	0.00	2	68.75	69.10	-2	9,449	-0.02%
2019/07/12	1	67.60	1	68.30	67.50	0	9,592	0.00%
2019/07/11	4	68.50	10	68.28	68.40	-6	10,008	-0.06%
2019/07/10	2	65.50	7	66.21	66.10	-5	9,776	-0.05%
2019/07/09	3	64.23	0	0.00	64.10	3	9,693	0.03%
2019/07/08	3	64.60	0	0.00	64.50	3	9,752	0.03%
2019/07/05	3	66.07	3	66.60	66.20	0	9,730	0.00%
2019/07/04	1	65.60	3	66.43	65.30	-2	9,683	-0.02%
2019/07/03	1	64.10	1	64.00	64.40	0	9,581	0.00%
2019/07/02	2	65.10	0	0.00	64.60	2	9,582	0.02%
2019/07/01	2	66.50	2	65.60	66.10	0	9,615	0.00%
2019/06/28	0	0.00	0.1	61.70	61.50	-0.1	9,809	0.00%
2019/06/27	1	62.80	4	62.45	62.80	-3	9,949	-0.03%
2019/06/25	1	61.30	0	0.00	61.30	1	9,956	0.01%
2019/06/20	0	0.00	1	63.00	62.50	-1	10,219	-0.01%
2019/06/19	3	61.47	3	61.90	62.30	0	10,393	0.00%
2019/06/18	2	58.50	0.4	58.70	58.40	1.6	10,199	0.02%
2019/06/17	2	58.65	0	0.00	58.40	2	10,296	0.02%
2019/06/06	0	0.00	0.2	59.10	58.70	-0.2	10,348	0.00%
2019/06/05	2	59.60	0	0.00	60.00	2	10,363	0.02%
2019/05/31	0	0.00	1	60.40	59.80	-1	10,322	-0.01%
2019/05/24	1	58.80	0	0.00	58.60	1	10,320	0.01%
2019/05/23	10.3	59.26	0	0.00	58.30	10.3	10,236	0.10%
2019/05/21	7	62.16	1	62.70	62.60	6	9,963	0.06%
2019/05/20	11	65.05	0	0.00	64.50	11	9,737	0.11%
2019/05/07	0	0.00	0.1	70.90	71.00	-0.1	9,252	0.00%
2019/04/24	1	72.90	0	0.00	73.10	1	8,561	0.01%
2019/04/22	0	0.00	1	75.50	75.00	-1	8,378	-0.01%
2019/04/19	1.5	74.27	1.6	74.70	75.50	-0.1	8,333	0.00%
2019/04/18	1	75.00	0	0.00	74.10	1	8,182	0.01%
2019/04/17	4	75.38	21.5	75.12	75.20	-17.5	8,000	-0.22%
2019/04/15	0	0.00	1.2	70.37	71.00	-1.2	7,643	-0.02%
2019/04/12	2	70.25	1	69.70	69.70	1	7,682	0.01%
2019/04/11	1	70.90	0	0.00	71.40	1	7,774	0.01%
2019/04/10	1	71.40	20.2	71.60	71.80	-19.2	7,888	-0.24%
2019/04/09	20	70.60	0	0.00	70.80	20	7,839	0.26%
2019/04/08	0	0.00	12	71.00	70.60	-12	7,828	-0.15%
2019/04/03	0	70.60	3	70.90	70.80	-3	7,723	-0.04%
2019/04/02	8	70.95	9	70.62	70.60	-1	7,607	-0.01%
2019/04/01	0.3	68.50	4	68.98	68.70	-3.8	7,262	-0.05%
2019/03/29	0	0.00	5	66.90	67.50	-5	7,033	-0.07%
2019/03/28	1	68.00	2	67.75	67.70	-1	7,034	-0.01%
2019/03/27	2	68.95	18	69.13	68.40	-16	7,012	-0.23%
2019/03/26	7	66.46	2	67.10	67.50	5	6,729	0.07%
2019/03/22	0	0.00	45	65.22	65.90	-45	6,510	-0.69%
2019/03/18	35	62.21	3.4	62.14	62.70	31.6	6,069	0.52%
2019/03/15	10	62.40	0	0.00	62.10	10	6,038	0.17%
2019/03/13	0	0.00	55	62.42	63.00	-55	6,077	-0.90%
2019/03/12	0	0.00	28	63.11	62.90	-28	6,090	-0.46%
2019/03/08	4	63.58	11	63.68	63.50	-7	6,254	-0.11%
2019/03/07	82	63.37	1	63.10	63.10	81	6,360	1.27%
2019/03/04	0	0.00	4	62.40	63.80	-4	6,652	-0.06%
2019/02/27	5	63.18	13	64.02	62.90	-8	6,563	-0.12%
2019/02/26	4	65.18	7	63.53	64.50	-3	6,364	-0.05%
2019/02/25	14	62.06	12	61.70	62.00	2	6,185	0.03%
2019/02/22	1	59.70	0	0.00	59.80	1	6,319	0.02%
2019/02/21	1	59.50	1	59.90	59.90	0	6,438	0.00%
2019/02/20	0	0.00	1	59.80	60.40	-1	6,453	-0.02%
2019/02/19	6	58.60	0	0.00	58.60	6	6,429	0.09%
2019/02/15	0.5	58.90	0	0.00	58.90	0.5	6,520	0.01%
2019/02/14	0	0.00	1	59.10	58.80	-1	6,611	-0.02%
2019/02/13	1	59.10	1	59.60	59.60	0	6,630	0.00%
2019/02/12	0	60.00	3.3	59.61	60.30	-3.3	6,620	-0.05%
2019/02/11	4	58.87	0	0.00	58.80	4	6,641	0.06%
2019/01/30	0	0.00	4	60.00	60.00	-4	6,624	-0.06%
2019/01/29	0	0.00	2	60.00	59.90	-2	6,593	-0.03%
2019/01/28	0	0.00	1	60.20	60.50	-1	6,591	-0.02%
2019/01/24	0	0.00	1	58.70	58.70	-1	6,582	-0.02%
2019/01/23	0	0.00	5	58.50	58.30	-5	6,728	-0.07%
2019/01/21	1	59.00	18	59.76	58.80	-17	6,848	-0.25%
2019/01/18	0	0.00	2	58.90	58.80	-2	6,907	-0.03%
2019/01/17	0.3	58.00	10	59.00	58.10	-9.7	6,967	-0.14%
2019/01/16	1	58.50	10	58.60	58.60	-9	7,031	-0.13%
2019/01/15	0	0.00	0.5	58.40	58.60	-0.5	7,036	-0.01%
2019/01/11	0	0.00	5	57.36	57.60	-5	7,172	-0.07%
2019/01/09	0	0.00	12	56.52	56.30	-12	7,187	-0.17%
2019/01/08	0	0.00	1	55.20	55.20	-1	7,152	-0.01%
2019/01/07	1	55.10	0	0.00	55.00	1	7,232	0.01%
2019/01/04	2	55.15	2	55.10	55.20	0	7,246	0.00%
2019/01/03	3	55.24	2	56.10	56.00	1	7,624	0.01%
2019/01/02	6	56.60	0	0.00	56.50	6	7,538	0.08%
2018/12/27	1	58.20	1	57.90	57.90	0	7,546	0.00%
2018/12/26	1	57.00	1	57.20	57.00	0	7,610	0.00%
2018/12/25	1	56.90	0	0.00	57.30	1	7,673	0.01%
2018/12/24	6	58.47	3	58.60	58.10	3	7,704	0.04%
2018/12/22	2.7	58.34	0	0.00	58.20	2.7	7,732	0.03%
2018/12/21	1	58.50	2.5	58.72	58.70	-1.5	7,891	-0.02%
2018/12/13	0	0.00	4	60.50	60.50	-4	7,921	-0.05%
2018/12/12	0	0.00	3	59.73	60.00	-3	7,921	-0.04%
2018/12/11	13	59.02	0	0.00	58.80	13	7,865	0.17%
2018/12/10	10	60.00	2	59.50	59.40	8	7,909	0.10%
2018/12/07	2	60.00	0	0.00	60.20	2	7,943	0.03%
2018/12/06	25	60.77	1	60.10	59.70	24	7,958	0.30%
2018/12/05	4	62.68	1	62.50	62.80	3	7,815	0.04%
2018/12/04	0	0.00	12	64.58	64.60	-12	7,838	-0.15%
2018/12/03	1	64.70	33	64.73	64.50	-32	7,809	-0.41%
2018/11/30	3	62.20	2	61.70	62.40	1	7,672	0.01%
2018/11/29	2	63.00	34.3	63.26	62.00	-32.3	7,506	-0.43%
2018/11/28	7	59.96	47	60.09	62.50	-40	7,288	-0.55%
2018/11/27	30	58.00	1	58.40	58.00	29	7,017	0.41%
2018/11/26	2	57.65	2	57.60	57.40	0	7,023	0.00%
2018/11/21	3	56.60	1	56.90	56.60	2	6,904	0.03%
2018/11/20	14	57.81	1	57.60	57.60	13	6,686	0.19%
2018/11/16	0	0.00	2	60.00	60.30	-2	6,541	-0.03%
2018/11/15	11.3	59.47	1	59.30	59.50	10.3	6,510	0.16%
2018/11/14	1	59.40	3	59.30	59.50	-2	6,473	-0.03%
2018/11/13	7	59.77	0	0.00	59.50	7	6,465	0.11%
2018/11/09	6	60.67	0	0.00	60.60	6	6,359	0.09%
2018/11/08	0	0.00	1	61.80	61.80	-1	6,433	-0.02%
2018/11/07	26	61.19	0	0.00	61.20	26	6,456	0.40%
2018/11/06	0	0.00	30	61.60	61.60	-30	6,501	-0.46%
2018/11/05	32	62.07	0	0.00	62.40	32	6,529	0.49%
2018/11/02	0	0.00	2	62.45	62.60	-2	6,580	-0.03%
2018/11/01	0	0.00	30	62.27	62.60	-30	6,624	-0.45%
2018/10/31	3	61.03	2	61.10	62.40	1	6,676	0.01%
2018/10/30	3	61.20	0	0.00	61.30	3	6,563	0.05%
2018/10/29	0	0.00	1	61.60	61.20	-1	6,524	-0.02%
2018/10/26	0	0.00	2	61.45	61.70	-2	6,544	-0.03%
2018/10/25	2	60.30	20	61.10	60.60	-18	6,565	-0.27%
2018/10/24	0	0.00	4	62.30	62.20	-4	6,781	-0.06%
2018/10/23	3	61.70	2	61.80	61.90	1	7,046	0.01%
2018/10/22	1	61.40	1	62.80	62.20	0	7,161	0.00%
2018/10/19	4	61.13	0	0.00	62.40	4	7,181	0.06%
2018/10/18	7	63.43	0	0.00	63.20	7	7,076	0.10%
2018/10/17	0	0.00	6	64.92	65.00	-6	7,089	-0.08%
2018/10/16	3	63.20	4	64.60	64.00	-1	7,190	-0.01%
2018/10/15	1	62.70	8	63.56	63.30	-7	7,290	-0.10%
2018/10/12	2	62.65	4	62.55	63.70	-2	7,249	-0.03%
2018/10/11	16	62.87	3	63.90	61.80	13	7,236	0.18%
2018/10/09	10	68.90	2	68.80	68.60	8	6,846	0.12%
2018/10/08	16	70.09	1	69.70	69.70	15	6,754	0.22%
2018/10/05	32	71.83	13	71.56	70.70	19	6,736	0.28%
2018/10/04	25	73.66	0	0.00	73.10	25	6,728	0.37%
2018/10/03	0	0.00	15	75.60	75.40	-15	6,665	-0.23%
2018/10/02	1	75.30	0	0.00	74.90	1	6,633	0.02%
2018/10/01	5	75.60	5.6	75.98	74.90	-0.6	6,591	-0.01%
2018/09/28	0	0.00	10	75.50	74.50	-10	6,556	-0.15%
2018/09/25	0	0.00	14	74.38	74.30	-14	6,584	-0.21%
2018/09/21	0	0.00	10	73.65	73.50	-10	6,571	-0.15%
2018/09/20	20	72.95	5	73.40	72.70	15	6,579	0.23%
2018/09/19	0	0.00	15	73.00	73.00	-15	6,649	-0.23%
2018/09/17	0	0.00	10	72.95	72.50	-10	6,732	-0.15%
2018/09/14	0	0.00	4	72.35	72.70	-4	6,747	-0.06%
2018/09/12	0	0.00	1	70.50	70.60	-1	6,791	-0.01%
2018/09/10	8	70.69	0	0.00	69.60	8	7,100	0.11%
2018/09/07	1	72.00	0.2	71.70	71.70	0.8	7,293	0.01%
2018/09/06	1	72.60	1	72.70	72.50	0	7,379	0.00%
2018/09/05	0	0.00	0.2	73.80	73.80	-0.2	7,421	0.00%
2018/09/04	0	0.00	0.1	73.90	73.90	-0.1	7,585	0.00%
2018/09/03	2	73.95	11.5	74.17	74.30	-9.5	7,728	-0.12%
2018/08/31	10	74.40	0	0.00	75.30	10	7,794	0.13%
2018/08/29	0	0.00	4	74.35	74.80	-4	7,911	-0.05%
2018/08/27	0	0.00	3.6	73.10	73.10	-3.6	8,023	-0.05%
2018/08/23	1	74.30	0	0.00	73.90	1	8,272	0.01%
2018/08/22	0	0.00	1	73.70	74.00	-1	8,440	-0.01%
2018/08/20	0	0.00	1	73.90	73.20	-1	8,311	-0.01%
2018/08/16	1	72.20	2	73.70	73.10	-1	8,322	-0.01%
2018/08/15	1	73.10	0	0.00	73.10	1	8,316	0.01%
2018/08/14	3	74.17	0	0.00	74.90	3	8,290	0.04%
2018/08/13	11	74.78	2	75.10	74.60	9	8,316	0.11%
2018/08/10	2	76.20	0	0.00	76.70	2	8,256	0.02%
2018/08/09	5	77.80	0	0.00	78.50	5	8,283	0.06%
2018/08/08	0	0.00	4	78.10	78.40	-4	8,252	-0.05%
2018/08/07	5	77.30	13.1	77.38	77.40	-8.1	8,249	-0.10%
2018/08/03	12	77.12	0	0.00	77.30	12	8,359	0.14%
2018/08/02	3	77.00	1	78.00	76.60	2	8,462	0.02%
2018/08/01	6	77.78	2	77.95	78.00	4	8,496	0.05%
2018/07/31	6	76.83	1	78.40	78.40	5	8,534	0.06%
2018/07/30	8	78.74	20	78.46	78.50	-12	8,504	-0.14%
2018/07/27	0	0.00	14	74.30	74.60	-14	8,500	-0.16%
2018/07/26	0	0.00	4	71.70	71.20	-4	8,623	-0.05%
2018/07/25	2	70.20	0	0.00	70.20	2	9,070	0.02%
2018/07/24	1	70.40	0	0.00	70.70	1	9,593	0.01%
2018/07/23	1	70.00	0	0.00	70.00	1	9,653	0.01%
2018/07/20	27	71.88	1	73.30	70.60	26	9,641	0.27%
2018/07/19	0	0.00	19	73.42	72.30	-19	9,586	-0.20%
2018/07/18	1	72.50	1	73.30	72.60	0	9,648	0.00%
2018/07/17	0	0.00	1	71.20	71.40	-1	9,660	-0.01%
2018/07/16	11	71.32	0	0.00	71.10	11	9,732	0.11%
2018/07/13	0	0.00	10	71.75	72.10	-10	9,847	-0.10%
2018/07/12	1	69.20	2	70.40	70.70	-1	9,900	-0.01%
2018/07/11	2	69.00	1	69.00	69.40	1	9,946	0.01%
2018/07/10	1	69.80	0	0.00	69.60	1	10,034	0.01%
2018/07/09	1	70.00	8	70.28	70.00	-7	10,147	-0.07%
2018/07/06	3	69.53	2	68.80	68.80	1	10,266	0.01%
2018/07/05	1	69.60	6	69.60	69.60	-5	10,359	-0.05%
2018/07/03	2	69.95	0	0.00	69.50	2	10,591	0.02%
2018/07/02	3	71.43	0	0.00	70.90	3	10,612	0.03%
2018/06/28	1	70.20	1	71.70	70.90	0	10,750	0.00%
2018/06/27	0	0.00	0.3	71.00	70.80	-0.3	10,797	0.00%
2018/06/26	1	71.00	1	71.90	71.50	0	10,868	0.00%
2018/06/25	0	0.00	50	72.02	72.40	-50	10,955	-0.46%
2018/06/22	5.4	71.57	0	0.00	72.30	5.4	11,107	0.05%
2018/06/20	52	72.15	1	71.90	72.10	51	11,268	0.45%
2018/06/19	9	72.81	1	72.90	72.10	8	11,166	0.07%
2018/06/15	5	74.30	0	0.00	74.40	5	11,055	0.05%
2018/06/13	4	76.00	0	0.00	75.60	4	10,810	0.04%
2018/06/12	5	75.46	20	75.40	75.60	-15	10,907	-0.14%
2018/06/11	3	76.63	10	77.40	76.10	-7	10,767	-0.07%
2018/06/06	1	77.00	7.2	77.64	77.60	-6.2	10,931	-0.06%
2018/06/05	0	0.00	4	76.93	76.80	-4	11,093	-0.04%
2018/06/04	3	76.10	0	0.00	76.80	3	11,302	0.03%
2018/05/31	1	75.50	5	75.60	76.00	-4	11,693	-0.03%
2018/05/30	11	75.57	0	0.00	75.30	11	11,569	0.10%
2018/05/29	0.5	78.10	0	0.00	78.10	0.5	11,440	0.00%
2018/05/28	1	78.40	0	0.00	78.20	1	11,864	0.01%
2018/05/22	50	79.90	0.6	79.00	79.00	49.5	13,796	0.36%
2018/05/21	0	0.00	1.5	79.87	79.80	-1.5	14,317	-0.01%
2018/05/18	0	0.00	9	79.41	78.70	-9	14,837	-0.06%
2018/05/17	13	79.19	4	79.00	77.80	9	15,587	0.06%
2018/05/16	0	0.00	2	80.05	79.50	-2	16,280	-0.01%
2018/05/15	1	79.80	3	79.90	79.70	-2	17,195	-0.01%
2018/05/14	8	80.03	3	80.33	79.80	5	18,193	0.03%
2018/05/11	5	79.74	5.3	79.79	79.80	-0.3	19,498	0.00%
2018/05/10	0	0.00	2	78.20	78.50	-2	20,801	-0.01%
2018/05/09	3	77.57	24	77.07	77.20	-21	22,340	-0.09%
2018/05/08	8	77.93	0	0.00	77.70	8	24,370	0.03%
2018/05/07	3	79.90	2	80.70	79.00	1	27,009	0.00%
2018/05/04	12.5	78.79	25	77.94	80.20	-12.5	29,040	-0.04%
2018/05/03	33.5	75.75	372	75.77	75.10	-338.5	30,842	-1.10%	大賣/鉅額交易
2018/05/02	48	77.25	67	75.45	75.70	-19	36,334	-0.05%
2018/04/30	54	82.41	13	83.00	80.30	41	38,764	0.11%