日月光投控 (3711)-元大-莒光券商分點個股進出

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
148.0
漲跌
▼3.5
漲幅
-2.31%
成交量
11,687張
產業
上市半導體類股
1635人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-莒光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-莒光券商分點個股進出
元大-莒光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	31.3	148.94	0	0.00	148.00	31.3	16,077	0.19%
2024/05/10	3	149.33	24.8	151.16	151.50	-21.8	16,159	-0.13%
2024/05/09	11	148.59	2	149.00	148.00	9	16,132	0.06%
2024/05/08	3	149.17	2.3	150.00	150.50	0.7	16,125	0.00%
2024/05/07	0.2	151.00	30.3	150.77	151.00	-30.2	16,059	-0.19%
2024/05/06	4.3	148.44	13.8	148.62	148.00	-9.4	15,944	-0.06%
2024/05/03	1.1	146.50	12.9	148.04	148.00	-11.8	15,890	-0.07%
2024/05/02	17.1	142.72	5	144.10	144.50	12.1	15,863	0.08%
2024/04/30	1	147.50	16	146.69	148.00	-15	15,687	-0.10%
2024/04/29	2	147.00	14.8	147.04	147.00	-12.8	15,651	-0.08%
2024/04/26	24.5	143.22	0.1	143.50	142.50	24.4	15,766	0.15%
2024/04/25	15.4	145.21	2	145.75	145.00	13.4	15,906	0.08%
2024/04/24	5.3	148.43	6.1	149.16	148.00	-0.8	15,903	-0.01%
2024/04/23	6.8	145.75	1	145.00	145.00	5.8	15,923	0.04%
2024/04/22	17.6	143.49	6	143.67	144.50	11.6	15,893	0.07%
2024/04/19	55.9	146.01	66	146.86	146.00	-10.1	15,731	-0.06%
2024/04/18	19.1	151.89	5	151.50	151.00	14.1	15,212	0.09%
2024/04/17	40	153.57	4.5	155.60	156.00	35.5	14,996	0.24%
2024/04/16	21.9	154.38	5.3	154.25	153.00	16.6	14,969	0.11%
2024/04/15	3	156.00	19.4	159.68	160.00	-16.4	14,828	-0.11%
2024/04/12	0	0.00	9.8	160.11	160.50	-9.8	14,705	-0.07%
2024/04/11	1.3	157.88	2.3	158.00	159.00	-1	14,657	-0.01%
2024/04/10	1	158.00	16.3	158.41	158.50	-15.3	14,551	-0.11%
2024/04/09	5.2	155.17	37.3	154.76	156.00	-32.2	14,659	-0.22%
2024/04/08	9	152.72	11	154.18	153.00	-2	14,652	-0.01%
2024/04/03	4.5	152.79	4	154.13	154.50	0.5	14,578	0.00%
2024/04/02	8.6	152.77	11	153.59	153.50	-2.4	14,453	-0.02%
2024/04/01	69.6	152.30	13.3	150.68	150.00	56.3	14,286	0.39%
2024/03/29	7.1	154.86	45.7	158.83	161.00	-38.7	13,941	-0.28%
2024/03/28	7.1	153.21	11	154.55	155.00	-4	13,494	-0.03%
2024/03/27	14.3	154.25	6	155.33	154.00	8.3	13,384	0.06%
2024/03/26	3.5	155.65	3	154.50	157.00	0.5	13,292	0.00%
2024/03/25	24.2	156.67	5.6	157.27	157.50	18.7	13,340	0.14%
2024/03/22	10	158.60	5.1	159.10	159.00	4.9	13,323	0.04%
2024/03/21	4.3	158.19	12.8	158.94	160.00	-8.5	13,302	-0.06%
2024/03/20	7.8	157.89	14.2	157.36	156.50	-6.4	13,282	-0.05%
2024/03/19	3.4	158.23	14.4	158.50	160.00	-11	13,259	-0.08%
2024/03/18	3.2	155.97	9	157.22	158.00	-5.8	13,069	-0.04%
2024/03/15	15.3	150.42	10	153.35	153.00	5.3	12,944	0.04%
2024/03/14	24.3	153.28	4	153.38	154.00	20.3	12,704	0.16%
2024/03/13	14.1	158.04	4.4	157.56	158.50	9.7	12,692	0.08%
2024/03/12	6	156.17	17.6	156.88	157.50	-11.6	12,545	-0.09%
2024/03/11	39.5	154.32	8.3	155.20	154.00	31.3	12,451	0.25%
2024/03/08	95.8	164.56	147.4	167.26	159.50	-51.6	12,209	-0.42%	大賣/
2024/03/07	19.5	157.31	213.4	156.99	163.50	-193.8	11,149	-1.74%	大賣/鉅額交易
2024/03/06	24.4	147.51	50.2	146.89	149.00	-25.8	10,595	-0.24%
2024/03/05	0.1	143.55	64.5	144.68	144.50	-64.4	10,633	-0.61%
2024/03/04	2.5	142.00	61.4	141.89	141.50	-58.9	10,639	-0.55%
2024/03/01	4	138.75	3	138.58	138.00	1	10,599	0.01%
2024/02/29	13.3	136.44	5	138.10	139.00	8.3	10,590	0.08%
2024/02/27	26.1	138.71	8.1	138.94	138.00	18	10,500	0.17%
2024/02/26	0.2	141.00	6.3	141.40	141.50	-6.1	10,443	-0.06%
2024/02/23	20	141.40	75.4	141.39	141.50	-55.4	10,443	-0.53%
2024/02/22	10.1	138.40	14.1	139.82	138.50	-4.1	10,550	-0.04%
2024/02/21	0.1	137.45	6.8	137.52	137.50	-6.7	10,523	-0.06%
2024/02/20	2	136.50	3.3	136.85	137.00	-1.3	10,534	-0.01%
2024/02/19	0	136.00	0.1	137.00	136.00	-0.1	10,552	0.00%
2024/02/16	30.8	138.32	109.9	142.17	137.00	-79.1	10,799	-0.73%	大賣/
2024/02/15	3.1	135.81	62.3	135.56	135.50	-59.2	10,676	-0.55%
2024/02/05	19.1	128.37	1.1	128.68	130.00	17.9	10,851	0.17%
2024/02/02	32.6	130.12	0	0.00	129.50	32.6	10,754	0.30%
2024/02/01	5.2	132.51	0.7	132.50	133.00	4.5	10,571	0.04%
2024/01/31	1	134.50	0	0.00	136.00	1	10,429	0.01%
2024/01/30	1	136.00	1.4	136.00	136.00	-0.4	10,412	0.00%
2024/01/29	0	0.00	8.2	137.00	137.00	-8.2	10,540	-0.08%
2024/01/26	1	136.50	9.1	136.51	137.00	-8.1	10,641	-0.08%
2024/01/25	0.1	136.50	25.6	136.29	137.00	-25.5	10,680	-0.24%
2024/01/24	0	0.00	5.1	134.01	134.00	-5.1	10,666	-0.05%
2024/01/23	1	134.50	30.4	134.83	134.50	-29.4	10,790	-0.27%
2024/01/22	0	133.50	75.7	133.51	134.50	-75.7	10,895	-0.69%
2024/01/19	8.4	130.83	30.1	130.72	131.00	-21.6	10,843	-0.20%
2024/01/18	1	123.50	20.1	126.97	127.00	-19.1	10,753	-0.18%
2024/01/17	2.2	124.10	0.4	125.00	125.00	1.8	10,796	0.02%
2024/01/16	29.2	124.95	17	124.68	125.50	12.2	10,745	0.11%
2024/01/15	5.2	125.91	7	126.14	125.50	-1.8	10,726	-0.02%
2024/01/12	5.2	125.32	3	125.83	126.00	2.2	10,964	0.02%
2024/01/11	6	126.08	2	125.25	125.50	4	11,097	0.04%
2024/01/10	6.4	124.86	6	126.08	126.50	0.4	11,322	0.00%
2024/01/09	9.1	125.89	7	126.36	126.50	2.1	11,381	0.02%
2024/01/08	5.2	126.40	7	126.21	126.00	-1.8	11,319	-0.02%
2024/01/05	9.5	125.68	0	0.00	126.50	9.5	11,354	0.08%
2024/01/04	19.4	127.47	20.2	126.54	127.00	-0.7	11,415	-0.01%
2024/01/03	45.8	126.81	1.9	127.24	126.50	43.9	11,651	0.38%
2024/01/02	5	132.80	0.1	134.00	133.50	5	11,332	0.04%
2023/12/29	1.1	133.57	9.1	135.32	135.00	-8.1	11,292	-0.07%
2023/12/28	2	135.00	111.2	134.97	135.50	-109.2	11,296	-0.97%	大賣/鉅額交易
2023/12/27	5	133.50	8.5	133.50	133.50	-3.5	11,260	-0.03%
2023/12/26	0	132.50	11	132.50	132.50	-11	11,230	-0.10%
2023/12/25	3	130.83	4.6	131.00	131.00	-1.6	11,265	-0.01%
2023/12/22	0	0.00	13.3	131.42	131.50	-13.3	11,380	-0.12%
2023/12/21	4	129.00	1	130.50	130.00	3	11,504	0.03%
2023/12/20	2	132.00	7.2	132.86	131.50	-5.2	11,464	-0.05%
2023/12/19	4.2	130.73	1	131.00	131.50	3.2	11,367	0.03%
2023/12/18	2.3	130.56	15	131.79	131.50	-12.7	11,390	-0.11%
2023/12/15	6	131.75	0.2	132.01	131.00	5.8	11,408	0.05%
2023/12/14	0.2	132.93	57.1	132.81	133.50	-56.9	11,256	-0.51%
2023/12/13	2	129.51	2	129.75	130.00	0	11,179	0.00%
2023/12/12	3	129.84	4	130.63	129.50	-1	11,294	-0.01%
2023/12/11	2.5	129.70	68.5	130.12	131.00	-66	11,329	-0.58%
2023/12/08	0	0.00	19.2	129.63	129.50	-19.2	11,510	-0.17%
2023/12/07	5.3	126.59	0	0.00	126.50	5.3	11,493	0.05%
2023/12/06	5	127.90	1.1	128.97	129.00	4	11,598	0.03%
2023/12/05	0.1	129.00	0	0.00	129.50	0.1	11,677	0.00%
2023/12/04	0.3	129.94	46	130.17	130.00	-45.6	11,632	-0.39%
2023/12/01	1	128.00	10.1	128.25	128.00	-9.1	11,645	-0.08%
2023/11/30	1	127.00	14.1	127.64	128.00	-13.1	11,645	-0.11%
2023/11/29	0	0.00	17.4	127.35	127.00	-17.4	11,473	-0.15%
2023/11/28	5	125.30	0	0.00	125.50	5	11,316	0.04%
2023/11/27	1	126.00	4.5	127.11	126.00	-3.5	11,440	-0.03%
2023/11/24	0	0.00	46	127.51	126.50	-46	11,610	-0.40%
2023/11/22	0	0.00	3.5	126.45	126.50	-3.5	12,330	-0.03%
2023/11/21	5.5	127.30	106.6	126.40	127.00	-101.1	12,850	-0.79%	大賣/鉅額交易
2023/11/20	4.5	123.54	19	123.58	124.00	-14.6	12,782	-0.11%
2023/11/17	3	124.33	10.1	125.05	125.50	-7.1	12,736	-0.06%
2023/11/16	6	125.00	9.4	124.89	125.00	-3.4	12,730	-0.03%
2023/11/15	4	125.25	131.4	125.87	126.00	-127.4	12,641	-1.01%	大賣/鉅額交易
2023/11/14	1	123.50	40	123.76	123.50	-39	12,410	-0.31%
2023/11/13	2	122.00	146.8	121.98	122.50	-144.8	12,429	-1.17%	大賣/鉅額交易
2023/11/10	1.1	117.02	8	116.94	117.50	-7	12,190	-0.06%
2023/11/09	0.1	117.50	5	118.00	118.00	-4.9	12,282	-0.04%
2023/11/08	0.1	117.00	6	117.17	117.50	-6	12,332	-0.05%
2023/11/07	2	117.25	7.1	117.49	117.50	-5.1	12,387	-0.04%
2023/11/06	20.1	119.49	29.2	119.11	118.50	-9.1	12,489	-0.07%
2023/11/03	0.5	116.00	29	116.98	117.50	-28.5	12,445	-0.23%
2023/11/02	1.5	115.01	20.6	115.78	116.00	-19.1	12,453	-0.15%
2023/11/01	9	113.22	8.2	114.42	114.50	0.8	12,399	0.01%
2023/10/31	4	112.75	4	113.50	113.50	0	12,478	0.00%
2023/10/30	16.1	111.94	3.1	113.03	112.00	13	12,676	0.10%
2023/10/27	1.9	113.46	7	114.00	113.50	-5.1	12,745	-0.04%
2023/10/26	14.2	111.46	3.7	113.11	112.00	10.5	12,896	0.08%
2023/10/25	14.2	112.76	6	113.58	114.00	8.2	13,077	0.06%
2023/10/24	9.1	113.61	12	113.58	114.00	-3	13,022	-0.02%
2023/10/23	7	116.36	5.1	115.62	115.00	1.9	12,980	0.01%
2023/10/20	0.3	117.10	40.5	117.79	118.50	-40.2	13,087	-0.31%
2023/10/19	5.1	114.41	4	115.88	116.00	1.1	12,916	0.01%
2023/10/18	4	116.13	10.2	116.95	116.00	-6.2	13,025	-0.05%
2023/10/17	0	0.00	12.1	116.63	116.00	-12.1	12,869	-0.09%
2023/10/16	3.6	114.58	27.3	115.87	116.00	-23.8	12,932	-0.18%
2023/10/13	1.1	115.95	20.6	116.19	116.50	-19.5	13,162	-0.15%
2023/10/12	1.2	116.00	84	116.21	116.50	-82.8	13,308	-0.62%
2023/10/11	2	113.25	77.9	114.86	115.50	-75.9	13,384	-0.57%
2023/10/06	1.1	110.59	1	111.50	110.50	0.1	13,242	0.00%
2023/10/05	3	110.33	10	110.60	112.00	-7	13,451	-0.05%
2023/10/04	2.1	109.26	3	109.50	109.50	-0.9	13,557	-0.01%
2023/10/03	5	110.50	1	111.00	110.50	4	13,703	0.03%
2023/10/02	0	0.00	5	111.10	111.00	-5	13,965	-0.04%
2023/09/28	6.1	109.17	2.1	109.74	109.50	4	14,153	0.03%
2023/09/27	7	108.64	1.1	109.09	109.50	5.9	14,234	0.04%
2023/09/26	80	110.07	1	111.00	109.00	79	14,309	0.55%
2023/09/25	12	112.46	1	112.50	112.50	11	14,371	0.08%
2023/09/22	6.2	111.28	0.2	113.00	112.00	6	14,828	0.04%
2023/09/21	39.1	112.35	2	112.00	112.00	37.1	15,060	0.25%
2023/09/20	2	114.75	1	114.50	114.50	1	15,250	0.01%
2023/09/19	1.1	114.55	9	114.78	114.00	-8	15,547	-0.05%
2023/09/18	14.1	113.83	5.2	114.90	113.50	8.9	15,793	0.06%
2023/09/15	0	0.00	13.2	116.92	116.00	-13.2	15,839	-0.08%
2023/09/14	0.1	115.50	13.5	115.00	115.50	-13.5	15,763	-0.09%
2023/09/13	35.1	112.66	8	112.38	112.50	27.1	15,743	0.17%
2023/09/12	6	114.92	9	115.33	115.50	-3	15,642	-0.02%
2023/09/11	19.2	114.06	5	113.80	113.50	14.2	15,652	0.09%
2023/09/08	12	115.25	15	116.03	116.50	-3	15,680	-0.02%
2023/09/07	1	117.50	18.1	118.36	118.50	-17.1	15,829	-0.11%
2023/09/06	2	118.00	9	119.11	118.00	-7	15,997	-0.04%
2023/09/05	6	116.83	10	117.55	118.50	-4	16,147	-0.02%
2023/09/04	5.5	117.01	13.3	117.70	118.00	-7.7	16,289	-0.05%
2023/09/01	1.1	118.00	6	118.08	118.50	-5	16,862	-0.03%
2023/08/31	11.1	117.55	5	118.10	118.00	6.1	17,476	0.03%
2023/08/30	5.4	118.60	7.5	119.38	120.00	-2.1	17,535	-0.01%
2023/08/29	8.1	117.87	10.4	117.17	117.50	-2.4	17,833	-0.01%
2023/08/28	17.3	121.06	55.1	121.29	119.00	-37.9	17,724	-0.21%
2023/08/25	9	114.28	74	116.18	116.50	-65	17,796	-0.37%
2023/08/24	2	111.00	42.2	112.87	113.00	-40.2	17,728	-0.23%
2023/08/23	1.2	109.44	13	109.46	109.50	-11.8	18,049	-0.07%
2023/08/22	2.5	108.80	8	108.63	108.50	-5.5	18,678	-0.03%
2023/08/21	14	107.00	1	107.00	108.00	13	19,229	0.07%
2023/08/18	4.1	107.37	10	107.25	107.00	-5.9	19,427	-0.03%
2023/08/17	11.1	105.56	8	107.07	108.50	3.1	19,519	0.02%
2023/08/16	18.1	107.92	12	107.67	108.00	6.1	19,556	0.03%
2023/08/15	6	110.33	7	110.29	110.00	-1	19,526	-0.01%
2023/08/14	6	109.67	2	110.00	109.50	4	19,710	0.02%
2023/08/11	4.5	110.67	2.3	110.78	110.50	2.2	19,854	0.01%
2023/08/10	5.3	110.53	11	110.45	111.00	-5.7	19,915	-0.03%
2023/08/09	2	110.25	6	110.83	111.00	-4	19,811	-0.02%
2023/08/08	21.6	109.93	1	109.50	109.00	20.6	19,798	0.10%
2023/08/07	1	110.99	8	110.50	111.50	-7	19,717	-0.04%
2023/08/04	11.1	109.46	7	109.43	109.00	4.1	19,801	0.02%
2023/08/02	42.5	110.14	3.2	111.16	110.50	39.3	19,699	0.20%
2023/08/01	4.1	113.75	3	114.33	114.00	1.1	19,380	0.01%
2023/07/31	11.1	115.73	3	114.67	114.50	8.1	19,111	0.04%
2023/07/28	48.1	117.57	68.5	117.38	117.50	-20.4	18,899	-0.11%
2023/07/27	2	112.75	2	113.00	114.00	0	18,646	0.00%
2023/07/26	9.1	114.54	1	114.00	113.50	8.1	18,668	0.04%
2023/07/25	5	114.70	18	114.33	114.50	-13	18,785	-0.07%
2023/07/24	4.1	110.14	4	110.75	110.50	0.1	18,701	0.00%
2023/07/21	19	110.05	6.6	110.83	110.50	12.4	18,835	0.07%
2023/07/20	8	111.81	13.1	112.96	113.50	-5.1	18,683	-0.03%
2023/07/19	19.2	114.10	7	113.43	112.50	12.2	18,677	0.07%
2023/07/18	19.5	115.36	10	115.60	116.00	9.5	18,724	0.05%
2023/07/17	13.1	114.93	6.1	115.17	115.00	7	18,515	0.04%
2023/07/14	13.6	113.88	34.6	114.10	115.00	-20.9	18,381	-0.11%
2023/07/13	8	111.06	7.6	110.70	110.00	0.4	18,144	0.00%
2023/07/12	12.3	107.84	8	109.31	110.00	4.3	18,019	0.02%
2023/07/11	13	109.62	7	110.00	109.50	6	17,959	0.03%
2023/07/10	18	108.47	2	109.50	108.00	16	18,339	0.09%
2023/07/07	8	109.00	4.1	108.99	109.00	3.9	18,312	0.02%
2023/07/06	23.3	108.79	6	108.33	108.50	17.3	18,145	0.10%
2023/07/05	5.1	111.12	11	111.55	111.50	-5.9	18,079	-0.03%
2023/07/04	6	110.83	4.1	111.01	111.00	1.9	18,034	0.01%
2023/07/03	23.7	110.18	13	110.31	111.00	10.7	17,939	0.06%
2023/06/30	40.7	110.20	3.8	110.37	110.50	36.9	17,928	0.21%
2023/06/29	29.4	122.40	69.6	122.51	122.50	-40.2	17,541	-0.23%
2023/06/28	22	122.66	9.1	123.61	124.00	13	17,438	0.07%
2023/06/27	28.9	123.36	5.6	123.02	124.00	23.2	17,249	0.13%
2023/06/26	11	125.55	97	126.01	126.00	-86	16,972	-0.51%
2023/06/21	7	126.21	2	125.75	126.50	5	16,836	0.03%
2023/06/20	2.1	126.00	14.6	126.96	126.50	-12.5	16,846	-0.07%
2023/06/19	6	125.50	50	126.92	126.50	-44	16,896	-0.26%
2023/06/16	6.1	124.77	0.6	125.50	125.50	5.5	16,919	0.03%
2023/06/15	3	125.50	14	126.18	126.50	-11	16,850	-0.07%
2023/06/14	23	124.87	4.1	125.26	124.50	18.9	16,920	0.11%
2023/06/13	5.3	127.31	121.5	127.56	128.00	-116.2	16,782	-0.69%	大賣/鉅額交易
2023/06/12	5.4	125.74	6	125.67	125.50	-0.6	16,636	0.00%
2023/06/09	3.5	124.30	60.5	125.09	126.00	-57	16,594	-0.34%
2023/06/08	20.4	123.06	53	123.96	122.50	-32.6	16,428	-0.20%
2023/06/07	17.1	124.77	178	125.78	125.00	-161	16,287	-0.99%	大賣/鉅額交易
2023/06/06	12.1	119.10	55	120.24	121.50	-42.9	15,681	-0.27%
2023/06/05	0	0.00	9.5	117.85	116.50	-9.5	15,127	-0.06%
2023/06/02	3.1	116.00	92.5	116.19	116.50	-89.4	15,003	-0.60%
2023/06/01	4	111.88	10.1	112.00	112.00	-6.1	14,515	-0.04%
2023/05/31	9.2	111.28	29	111.79	111.50	-19.8	14,423	-0.14%
2023/05/30	5.7	110.75	20.1	111.88	111.50	-14.4	13,966	-0.10%
2023/05/29	20	109.53	8	110.00	109.00	12	13,542	0.09%
2023/05/26	10	110.60	21.7	110.65	110.50	-11.7	13,374	-0.09%
2023/05/25	19	109.24	105.5	109.89	108.50	-86.5	12,872	-0.67%	大賣/
2023/05/24	10.6	108.39	56	108.96	108.50	-45.4	12,352	-0.37%
2023/05/23	5.1	109.01	26.2	110.31	110.00	-21.1	12,160	-0.17%
2023/05/22	3	110.17	10.2	110.19	110.00	-7.2	12,093	-0.06%
2023/05/19	6.2	108.41	15	109.23	109.00	-8.9	11,958	-0.07%
2023/05/18	4	108.50	74.2	108.37	109.00	-70.1	11,980	-0.59%
2023/05/17	65.1	106.00	27.8	105.74	105.50	37.3	11,829	0.32%
2023/05/16	0	0.00	43	104.44	104.00	-43	11,782	-0.36%
2023/05/15	0.1	103.00	3	103.33	103.00	-3	11,766	-0.03%
2023/05/12	1.1	102.52	2	103.00	103.00	-1	11,987	-0.01%
2023/05/11	1.1	103.02	1	103.50	103.50	0.1	12,115	0.00%
2023/05/10	8.1	102.62	0	103.00	102.50	8.1	12,208	0.07%
2023/05/09	0	0.00	10.1	104.70	104.50	-10.1	12,197	-0.08%
2023/05/08	3.6	103.79	8.1	104.25	104.00	-4.5	12,266	-0.04%
2023/05/05	1	103.50	4.6	103.23	103.00	-3.6	12,641	-0.03%
2023/05/04	0.7	102.67	7	102.50	103.00	-6.3	12,901	-0.05%
2023/05/03	15.1	100.67	10.1	101.75	101.50	5	12,983	0.04%
2023/05/02	12.1	100.38	9.1	100.50	100.50	3.1	13,109	0.02%
2023/04/28	18.2	100.51	3	100.83	101.00	15.2	13,310	0.11%
2023/04/27	5.3	100.04	2.2	101.70	101.00	3.1	13,209	0.02%
2023/04/26	31.3	100.02	6.1	99.93	100.50	25.2	13,108	0.19%
2023/04/25	53.3	101.83	3.1	101.52	101.50	50.2	12,980	0.39%
2023/04/24	20.2	102.20	6.1	102.43	102.00	14.1	12,955	0.11%
2023/04/21	55.5	102.87	15.8	102.81	102.50	39.7	12,978	0.31%
2023/04/20	5.1	103.11	9.1	103.72	103.50	-4	12,887	-0.03%
2023/04/19	25.7	104.10	4.6	104.03	103.50	21	13,041	0.16%
2023/04/18	1	106.00	5.1	105.80	105.50	-4.1	13,118	-0.03%
2023/04/17	3.1	105.34	1.4	106.09	106.00	1.7	13,172	0.01%
2023/04/14	22	105.34	8.3	105.80	105.50	13.8	13,143	0.10%
2023/04/13	85.3	104.47	6.1	103.76	103.50	79.3	13,028	0.61%
2023/04/12	5.2	108.80	10.1	109.50	109.00	-4.9	12,455	-0.04%
2023/04/11	17.2	108.50	1.2	109.00	109.00	16	12,271	0.13%
2023/04/10	42.2	108.79	41.7	109.00	109.00	0.6	12,183	0.00%
2023/04/07	5.3	111.38	6.2	110.10	110.50	-0.9	12,032	-0.01%
2023/04/06	2	112.25	4.2	112.51	112.50	-2.1	11,935	-0.02%
2023/03/31	13.5	112.78	35.5	112.78	112.50	-22.1	11,951	-0.18%
2023/03/30	1	112.50	21.1	112.73	112.50	-20.1	12,012	-0.17%
2023/03/29	1	112.00	34	111.87	111.50	-33	12,149	-0.27%
2023/03/28	1	109.50	24.2	110.00	109.50	-23.2	12,285	-0.19%
2023/03/27	4.1	109.74	3	110.50	109.00	1.1	12,464	0.01%
2023/03/24	1	111.00	9.3	111.27	111.00	-8.3	12,707	-0.07%
2023/03/23	2	108.76	26.3	109.96	110.50	-24.3	12,687	-0.19%
2023/03/22	0	0.00	8	108.94	109.00	-8	12,755	-0.06%
2023/03/21	3	107.67	3	109.17	107.00	0	12,828	0.00%
2023/03/20	1	108.50	7.3	109.14	109.50	-6.3	12,844	-0.05%
2023/03/17	1	108.00	17	109.09	109.50	-16	12,898	-0.12%
2023/03/16	1.2	106.67	2.1	107.73	108.00	-0.9	12,787	-0.01%
2023/03/15	19	108.05	15.9	108.24	108.50	3.1	12,898	0.02%
2023/03/14	5.1	108.58	10.8	109.43	107.00	-5.7	12,825	-0.04%
2023/03/13	0	0.00	41	107.04	108.50	-41	12,754	-0.32%
2023/03/10	3	106.50	2.4	107.00	107.00	0.6	12,780	0.00%
2023/03/09	1	109.01	7	109.50	109.00	-6	13,038	-0.05%
2023/03/08	3.2	109.00	9.4	109.31	109.50	-6.2	13,156	-0.05%
2023/03/07	7.3	110.29	43.7	110.50	110.50	-36.4	13,128	-0.28%
2023/03/06	1.2	108.09	23.5	108.73	109.00	-22.2	12,988	-0.17%
2023/03/03	3.6	107.98	3.2	108.31	108.00	0.4	13,044	0.00%
2023/03/02	1	108.00	36.1	107.61	108.00	-35.1	13,038	-0.27%
2023/03/01	3	105.33	3.2	105.65	106.00	-0.2	12,956	0.00%
2023/02/24	2	105.75	98.5	106.45	106.00	-96.5	12,931	-0.75%
2023/02/23	4.1	103.26	8	103.56	103.50	-3.9	12,638	-0.03%
2023/02/22	4.3	101.80	7	102.22	102.50	-2.7	12,646	-0.02%
2023/02/21	11.2	102.15	2.5	102.50	102.50	8.7	12,659	0.07%
2023/02/20	3.1	102.19	4	102.75	103.00	-0.9	12,861	-0.01%
2023/02/17	28	102.05	0.1	102.50	102.00	27.9	13,032	0.21%
2023/02/16	1	104.00	1	104.00	104.00	0	13,163	0.00%
2023/02/15	0	104.00	3	104.67	104.50	-3	13,391	-0.02%
2023/02/14	15.1	103.04	2	103.75	104.50	13.1	13,304	0.10%
2023/02/13	5.5	103.68	8	103.56	104.00	-2.5	13,322	-0.02%
2023/02/10	4	106.00	37.2	106.20	106.00	-33.2	13,334	-0.25%
2023/02/09	21.2	106.95	39	106.51	106.00	-17.8	13,324	-0.13%
2023/02/08	0.5	105.19	80.4	105.43	106.00	-79.9	13,162	-0.61%
2023/02/07	1.5	104.00	3	103.83	103.50	-1.5	13,151	-0.01%
2023/02/06	11	103.50	17.9	103.75	103.50	-6.9	13,121	-0.05%
2023/02/03	2.4	104.25	161.4	105.47	106.00	-159	13,077	-1.22%	大賣/鉅額交易
2023/02/02	0.1	102.51	49.7	103.86	103.00	-49.6	12,842	-0.39%
2023/02/01	2.2	99.91	14	101.50	102.00	-11.8	12,813	-0.09%
2023/01/31	20.5	100.93	4	102.00	100.00	16.5	12,750	0.13%
2023/01/30	2.9	103.95	83.2	104.84	105.00	-80.3	12,579	-0.64%
2023/01/17	1	101.50	54.3	101.24	101.50	-53.3	12,401	-0.43%
2023/01/16	0	0.00	5.8	101.00	101.00	-5.8	12,415	-0.05%
2023/01/13	2.1	101.48	57.2	101.52	101.00	-55.1	12,517	-0.44%
2023/01/12	0	0.00	10.9	100.68	101.00	-10.9	12,663	-0.09%
2023/01/11	0	0.00	49	101.45	100.50	-49	12,718	-0.39%
2023/01/10	9	100.94	124	101.25	101.50	-115	12,901	-0.89%	大賣/鉅額交易
2023/01/09	2.6	99.69	122.9	99.97	101.00	-120.3	12,888	-0.93%	大賣/鉅額交易
2023/01/06	1.1	96.76	13.6	96.37	96.80	-12.4	12,828	-0.10%
2023/01/05	0.4	95.11	17	95.31	94.60	-16.7	12,850	-0.13%
2023/01/04	0	94.00	3	93.80	93.70	-3	13,044	-0.02%
2023/01/03	2	92.55	13	94.38	94.60	-11	13,466	-0.08%
2022/12/30	2.5	94.20	14.1	94.43	93.90	-11.6	13,511	-0.09%
2022/12/29	0.1	93.20	0	0.00	93.80	0.1	13,644	0.00%
2022/12/28	1.1	93.35	2	93.31	93.50	-0.9	13,925	-0.01%
2022/12/27	2.1	94.54	2.1	94.40	94.50	0.1	14,067	0.00%
2022/12/26	0	0.00	5	93.42	94.00	-5	14,266	-0.04%
2022/12/23	29.2	94.13	25	93.61	93.80	4.2	14,432	0.03%
2022/12/22	8	96.06	9	96.60	97.30	-1	14,432	-0.01%
2022/12/21	0	0.00	1	94.60	95.30	-1	14,256	-0.01%
2022/12/20	17.1	93.91	58.7	94.43	93.50	-41.6	14,044	-0.30%
2022/12/19	3	95.47	5	95.54	95.80	-2	13,884	-0.01%
2022/12/16	5	96.48	2	96.30	96.20	3	13,615	0.02%
2022/12/15	1	96.90	1.2	98.25	98.20	-0.2	13,317	0.00%
2022/12/14	5.1	96.67	18.1	97.02	98.00	-13	13,257	-0.10%
2022/12/13	22	96.71	9	96.55	96.30	13	13,147	0.10%
2022/12/12	3	98.60	2	98.05	98.10	1	13,109	0.01%
2022/12/09	6	98.90	34	99.07	99.50	-28	13,263	-0.21%
2022/12/08	19.1	96.92	30.4	97.03	97.00	-11.3	13,244	-0.09%
2022/12/07	8	99.36	80.2	99.79	99.00	-72.2	13,433	-0.54%
2022/12/06	3.3	99.73	15	100.22	99.70	-11.7	13,437	-0.09%
2022/12/05	3	101.50	73	101.95	101.00	-70	13,471	-0.52%
2022/12/02	2	100.25	18	100.81	101.00	-16	13,416	-0.12%
2022/12/01	60.8	99.57	146.4	100.39	101.50	-85.6	13,374	-0.64%	大賣/
2022/11/30	5.9	96.21	36.2	96.75	97.20	-30.3	13,015	-0.23%
2022/11/29	2.3	94.83	52	95.19	95.40	-49.7	12,863	-0.39%
2022/11/28	5.2	94.73	11	94.83	94.60	-5.8	12,883	-0.05%
2022/11/25	6	95.73	44.1	96.25	96.10	-38.1	12,960	-0.29%
2022/11/24	0	0.00	48.9	95.70	96.40	-48.9	13,003	-0.38%
2022/11/23	1	95.47	74.8	95.79	95.80	-73.8	13,018	-0.57%
2022/11/22	2.8	94.63	23.3	94.69	94.80	-20.5	13,042	-0.16%
2022/11/21	10.2	94.64	8.2	95.21	94.20	2	13,028	0.02%
2022/11/18	7.3	94.29	74.6	94.54	94.90	-67.3	12,980	-0.52%
2022/11/17	1.1	92.11	70.9	92.68	93.50	-69.8	12,879	-0.54%
2022/11/16	7.1	93.22	44.6	93.57	93.60	-37.6	12,883	-0.29%
2022/11/15	12	91.96	52.2	92.64	92.80	-40.2	12,673	-0.32%
2022/11/14	3	91.67	56.1	91.77	91.70	-53.1	12,462	-0.43%
2022/11/11	24	90.60	117.5	90.46	90.40	-93.5	12,306	-0.76%	大賣/
2022/11/10	3.2	85.88	15	86.15	86.50	-11.8	11,996	-0.10%
2022/11/09	1	86.30	45.5	86.32	86.80	-44.5	11,953	-0.37%
2022/11/08	4.2	84.37	9.5	84.41	84.40	-5.3	11,841	-0.04%
2022/11/07	6.1	83.68	55.4	83.49	84.50	-49.3	11,759	-0.42%
2022/11/04	4	79.38	7	80.09	80.50	-3	11,594	-0.03%
2022/11/03	4	78.95	3.2	79.47	79.50	0.8	11,611	0.01%
2022/11/02	4	80.17	16	80.51	80.00	-12	11,553	-0.10%
2022/11/01	4	79.90	2	80.00	80.00	2	11,502	0.02%
2022/10/31	7.4	80.00	13.1	80.20	80.40	-5.7	11,489	-0.05%
2022/10/28	5	79.54	60.1	79.76	80.70	-55.1	11,502	-0.48%
2022/10/27	1.1	77.92	22.6	78.26	78.70	-21.5	11,368	-0.19%
2022/10/26	4	77.43	6	77.23	76.90	-2	11,325	-0.02%
2022/10/25	5	77.28	7	77.19	77.30	-2	11,279	-0.02%
2022/10/24	8	77.80	30.2	78.06	77.70	-22.2	11,351	-0.20%
2022/10/21	10	76.31	35	76.68	76.30	-25	11,514	-0.22%
2022/10/20	0	0.00	3	75.63	76.00	-3	11,462	-0.03%
2022/10/19	4.2	75.58	0	0.00	74.90	4.2	11,252	0.04%
2022/10/18	7.6	75.78	7	75.86	76.10	0.6	11,146	0.01%
2022/10/17	1.1	75.25	5.1	75.68	76.20	-4	10,953	-0.04%
2022/10/14	14.1	75.47	24.1	75.41	75.80	-10.1	10,940	-0.09%
2022/10/13	50.4	72.87	8	72.35	72.40	42.4	10,874	0.39%
2022/10/12	40	73.29	9.1	73.77	73.20	30.9	10,751	0.29%
2022/10/11	78	75.36	41.2	77.86	74.60	36.8	10,625	0.35%
2022/10/07	103.2	82.49	8	81.95	82.00	95.2	10,314	0.92%	大買/
2022/10/06	2	82.35	6.1	82.67	82.80	-4.1	10,368	-0.04%
2022/10/05	6.1	82.11	16.4	82.38	81.90	-10.3	10,322	-0.10%
2022/10/04	5	78.72	14.3	79.30	79.80	-9.3	10,094	-0.09%
2022/10/03	37.1	78.08	14	77.53	77.10	23.1	9,975	0.23%
2022/09/30	7.7	78.53	10.1	79.26	80.10	-2.4	9,872	-0.02%
2022/09/29	5.3	78.98	9.2	80.15	78.90	-3.9	9,890	-0.04%
2022/09/28	37.5	79.10	22	79.50	78.20	15.5	9,893	0.16%
2022/09/27	93.4	81.30	15	81.23	81.10	78.4	9,896	0.79%
2022/09/26	17.6	81.33	6	81.90	81.30	11.6	10,077	0.11%
2022/09/23	11.1	84.81	6	84.66	84.00	5.1	10,147	0.05%
2022/09/22	10	84.00	5.1	84.58	84.60	4.9	10,734	0.05%
2022/09/21	20	85.03	6.1	85.04	84.90	13.9	11,653	0.12%
2022/09/20	7	84.87	33.7	84.70	85.40	-26.7	12,079	-0.22%
2022/09/19	14	84.44	13.1	84.57	84.30	0.9	12,196	0.01%
2022/09/16	4	83.28	9.1	83.71	83.60	-5.1	12,597	-0.04%
2022/09/15	13.6	83.19	7	83.50	83.20	6.6	12,424	0.05%
2022/09/14	26	82.69	1	82.60	82.70	25	12,447	0.20%
2022/09/13	43.1	84.55	48.2	85.65	85.90	-5.1	12,225	-0.04%
2022/09/12	10	83.13	11	83.00	83.00	-1	12,106	-0.01%
2022/09/08	3.2	81.71	27.2	81.91	82.10	-24	12,276	-0.20%
2022/09/07	47.4	80.10	8	80.19	80.20	39.4	12,305	0.32%
2022/09/06	15	82.70	6.1	82.34	82.40	8.9	12,391	0.07%
2022/09/05	26.2	82.49	1	82.31	82.30	25.2	12,515	0.20%
2022/09/02	14.9	83.01	8	83.00	82.70	6.9	12,669	0.05%
2022/09/01	17.7	83.66	6	83.63	83.90	11.7	12,719	0.09%
2022/08/31	4.3	84.63	20.2	85.13	85.40	-15.9	12,727	-0.13%
2022/08/30	7	84.71	2	84.75	84.60	5	12,730	0.04%
2022/08/29	23.4	84.32	19.1	84.31	84.40	4.3	12,770	0.03%
2022/08/26	1	87.80	5.5	87.84	87.50	-4.5	12,778	-0.03%
2022/08/25	3	86.30	3.1	86.41	86.40	0	12,839	0.00%
2022/08/24	11.3	86.29	3.1	86.99	86.20	8.2	12,916	0.06%
2022/08/23	49.2	86.51	2	86.30	86.60	47.2	13,324	0.35%
2022/08/22	7.1	88.80	1.3	88.75	88.70	5.7	13,371	0.04%
2022/08/19	2	89.35	6.3	89.81	90.00	-4.2	13,551	-0.03%
2022/08/18	23.6	89.22	3.1	89.27	89.40	20.5	13,609	0.15%
2022/08/17	13	90.42	2.1	90.55	90.60	10.9	13,673	0.08%
2022/08/16	3	90.53	3.1	90.56	90.70	-0.1	13,698	0.00%
2022/08/15	4.1	90.35	21.1	90.54	90.50	-16.9	13,727	-0.12%
2022/08/12	9.2	89.43	3	89.57	89.50	6.2	13,715	0.05%
2022/08/11	0	89.20	57.3	89.37	89.50	-57.3	13,766	-0.42%
2022/08/10	19	86.54	11	86.73	87.00	8	13,914	0.06%
2022/08/09	28.1	87.18	3	87.20	87.70	25.1	13,984	0.18%
2022/08/08	7.4	87.54	5	87.50	87.90	2.4	13,975	0.02%
2022/08/05	11	87.96	31	88.07	88.20	-20	14,041	-0.14%
2022/08/04	3.1	87.52	47.4	87.30	87.40	-44.2	14,097	-0.31%
2022/08/03	5	84.00	24.2	85.24	86.00	-19.2	13,964	-0.14%
2022/08/02	13.2	84.63	4	84.45	84.50	9.2	13,932	0.07%
2022/08/01	2.4	85.76	8	85.98	86.30	-5.6	13,970	-0.04%
2022/07/29	27.5	86.54	19.2	86.36	86.40	8.3	14,016	0.06%
2022/07/28	7	86.89	75.3	86.89	87.80	-68.3	13,911	-0.49%
2022/07/27	4.1	83.36	15	84.41	85.10	-10.9	13,666	-0.08%
2022/07/26	7.4	83.93	6.7	84.00	83.70	0.7	13,671	0.00%
2022/07/25	3.2	84.94	8.6	85.08	84.60	-5.4	14,005	-0.04%
2022/07/22	11.5	85.06	23.1	85.13	85.20	-11.6	14,182	-0.08%
2022/07/21	33.2	85.20	28.4	84.66	85.70	4.8	14,258	0.03%
2022/07/20	17.2	83.74	17	83.91	83.40	0.2	14,176	0.00%
2022/07/19	20.2	82.36	338	82.06	82.60	-317.9	14,260	-2.23%	大賣/鉅額交易
2022/07/18	306.5	81.50	45	79.95	81.10	261.4	14,201	1.84%	大買/鉅額交易
2022/07/15	7	78.50	70.1	79.03	79.20	-63.1	14,075	-0.45%
2022/07/14	4	77.18	14	78.06	78.40	-10	14,036	-0.07%
2022/07/13	4.1	75.68	23.6	75.94	76.20	-19.5	13,926	-0.14%
2022/07/12	24.2	73.80	16	73.81	73.80	8.2	13,843	0.06%
2022/07/11	23.5	75.71	3.1	75.95	75.80	20.4	13,808	0.15%
2022/07/08	13.1	75.94	5.2	76.06	76.10	7.9	13,829	0.06%
2022/07/07	78.3	73.23	24	73.78	74.60	54.3	13,807	0.39%
2022/07/06	28.9	73.47	7.2	73.28	73.10	21.7	13,831	0.16%
2022/07/05	30.3	74.19	3	75.93	74.80	27.3	13,870	0.20%
2022/07/04	35.8	73.85	5	73.78	74.00	30.8	13,839	0.22%
2022/07/01	54	75.91	32.8	75.56	74.50	21.1	13,771	0.15%
2022/06/30	108.5	77.15	41	76.86	76.40	67.5	13,699	0.49%	大買/
2022/06/29	250.9	80.16	70.8	79.38	79.10	180.1	13,172	1.37%	大買/鉅額交易
2022/06/28	109.1	91.41	13	91.09	91.00	96.1	12,232	0.79%	大買/
2022/06/27	12.4	93.89	17.1	94.15	94.30	-4.7	11,853	-0.04%
2022/06/24	139.2	92.70	26	91.21	92.00	113.2	11,676	0.97%	大買/鉅額交易
2022/06/23	16.1	95.60	11	96.00	95.40	5.1	11,268	0.05%
2022/06/22	51.3	96.86	3	97.60	96.40	48.3	11,263	0.43%
2022/06/21	2	98.25	30	98.97	99.40	-28	11,265	-0.25%
2022/06/20	31	97.06	1.2	97.06	96.20	29.9	11,277	0.26%
2022/06/17	75.8	97.90	4	98.25	97.50	71.8	11,262	0.64%
2022/06/16	2	101.25	10.1	102.10	101.00	-8.1	11,046	-0.07%
2022/06/15	43.2	100.42	5	100.00	100.00	38.2	11,149	0.34%
2022/06/14	22.3	100.26	17	102.00	102.00	5.3	11,273	0.05%
2022/06/13	9.2	102.11	7	101.71	102.00	2.2	11,265	0.02%
2022/06/10	7	104.43	23.4	105.34	105.00	-16.4	11,236	-0.15%
2022/06/09	0	0.00	2.1	104.27	105.00	-2.1	11,275	-0.02%
2022/06/08	0	0.00	29.5	104.64	104.00	-29.5	11,321	-0.26%
2022/06/07	9	102.72	4	104.00	102.50	5	11,290	0.04%
2022/06/06	3.1	104.16	5	104.37	104.50	-1.9	11,303	-0.02%
2022/06/02	4	103.50	94.2	104.31	104.00	-90.2	11,477	-0.79%
2022/06/01	3	103.50	16.1	103.68	103.00	-13.1	11,869	-0.11%
2022/05/31	2	102.25	71.4	103.39	104.50	-69.4	11,862	-0.59%
2022/05/30	2	102.25	33.1	102.29	103.00	-31.1	11,566	-0.27%
2022/05/27	1	100.00	60.5	100.22	101.00	-59.5	11,498	-0.52%
2022/05/26	0.7	98.52	18.7	98.88	98.60	-18	11,509	-0.16%
2022/05/25	0	0.00	28.3	98.15	98.20	-28.3	11,666	-0.24%
2022/05/24	3.1	97.11	201	97.10	96.60	-198	11,910	-1.66%	大賣/鉅額交易
2022/05/23	10	97.47	3	97.80	97.50	7	11,988	0.06%
2022/05/20	1	97.20	1	97.10	97.50	0	12,136	0.00%
2022/05/19	1.2	95.25	1	95.80	95.70	0.2	12,182	0.00%
2022/05/18	6	97.57	4.5	97.96	96.90	1.5	12,207	0.01%
2022/05/17	1.2	97.09	32	96.96	97.30	-30.8	12,138	-0.25%
2022/05/16	8	95.16	7.1	95.14	94.70	0.9	12,175	0.01%
2022/05/13	5.5	93.65	8	94.08	94.30	-2.5	12,222	-0.02%
2022/05/12	10.3	93.99	7	93.86	93.00	3.3	12,346	0.03%
2022/05/11	4.9	94.93	11.1	95.63	96.20	-6.2	12,730	-0.05%
2022/05/10	24.1	93.32	4.2	94.56	95.40	19.9	12,921	0.15%
2022/05/09	11.4	94.24	2	94.20	94.10	9.4	13,080	0.07%
2022/05/06	27.3	95.88	3	95.93	95.90	24.3	13,159	0.18%
2022/05/05	8	98.35	15	98.47	98.60	-7	13,331	-0.05%
2022/05/04	3	96.13	1	96.40	96.60	2	13,354	0.02%
2022/05/03	2.1	95.70	2	95.85	95.90	0	13,662	0.00%
2022/04/29	18.2	97.20	31.4	97.08	95.60	-13.1	13,727	-0.10%
2022/04/28	8.6	92.62	9	93.52	93.00	-0.4	13,695	0.00%
2022/04/27	62.3	91.47	25.1	91.33	91.80	37.2	13,571	0.27%
2022/04/26	22.5	95.08	0	0.00	95.00	22.5	13,548	0.17%
2022/04/25	96.2	95.40	5	95.14	94.60	91.2	13,653	0.67%
2022/04/22	3	98.17	2	99.25	99.10	1	13,599	0.01%
2022/04/21	2	99.25	5.1	99.32	99.50	-3.1	13,720	-0.02%
2022/04/20	6.1	98.57	16	98.72	99.20	-9.9	13,788	-0.07%
2022/04/19	6.1	98.65	3.1	98.77	98.10	3.1	13,782	0.02%
2022/04/18	9.1	97.57	10	97.86	97.90	-0.9	13,882	-0.01%
2022/04/15	24.8	97.97	2	98.15	97.90	22.8	13,944	0.16%
2022/04/14	3.4	99.71	6.1	99.92	99.50	-2.7	14,094	-0.02%
2022/04/13	25	98.32	31	98.44	99.10	-6	14,270	-0.04%
2022/04/12	84.9	96.78	6.1	96.83	96.60	78.8	14,668	0.54%
2022/04/11	70	98.62	10	99.44	97.90	60	14,632	0.41%
2022/04/08	25.5	100.06	2	100.50	100.50	23.5	14,559	0.16%
2022/04/07	70.2	100.17	0	0.00	99.80	70.2	14,505	0.48%
2022/04/06	20.1	101.15	1	101.50	102.00	19.1	14,349	0.13%
2022/04/01	44.6	102.34	9	102.78	103.50	35.6	14,227	0.25%
2022/03/31	2	104.00	0	0.00	103.50	2	14,173	0.01%
2022/03/30	2	103.50	6	104.17	104.50	-4	14,225	-0.03%
2022/03/29	13	102.81	0	0.00	103.50	13	14,214	0.09%
2022/03/28	3	102.50	0	0.00	103.50	3	14,175	0.02%
2022/03/25	4	104.50	10.2	104.54	104.50	-6.2	14,066	-0.04%
2022/03/24	2	104.25	6.1	104.91	105.00	-4.1	14,034	-0.03%
2022/03/23	2.1	104.76	25.1	105.22	105.50	-23	14,096	-0.16%
2022/03/22	4	104.00	2.7	104.64	104.50	1.3	14,181	0.01%
2022/03/21	2	104.50	17.8	105.35	105.00	-15.8	14,207	-0.11%
2022/03/18	0.1	104.00	67.6	104.80	104.50	-67.6	14,268	-0.47%
2022/03/17	6	102.67	116.7	103.16	103.50	-110.7	14,151	-0.78%	大賣/鉅額交易
2022/03/16	11.2	99.42	7.1	99.70	99.80	4	14,003	0.03%
2022/03/15	17.3	99.27	6	100.05	98.90	11.3	14,157	0.08%
2022/03/14	1	101.50	5.7	101.90	102.00	-4.7	14,255	-0.03%
2022/03/11	1.2	101.42	21	100.90	100.50	-19.8	14,304	-0.14%
2022/03/10	4	100.13	16	100.66	100.50	-12	14,319	-0.08%
2022/03/09	13	97.76	9	98.06	98.20	4	14,509	0.03%
2022/03/08	37.3	96.41	7.1	97.03	96.10	30.2	14,624	0.21%
2022/03/07	144.2	97.64	13.2	96.90	97.60	131	14,485	0.90%	大買/鉅額交易
2022/03/04	8.2	101.76	4.6	102.28	102.00	3.6	14,210	0.03%
2022/03/03	3	102.50	75.5	103.26	103.50	-72.5	14,243	-0.51%
2022/03/02	5	101.90	13	102.46	102.50	-8	14,184	-0.06%
2022/03/01	204	102.75	35.2	102.67	103.00	168.8	14,258	1.18%	大買/鉅額交易
2022/02/25	27	99.64	6	99.55	99.30	21	14,182	0.15%
2022/02/24	84.4	99.86	29	99.96	99.70	55.4	14,038	0.39%
2022/02/23	54.1	102.49	3	103.17	102.00	51.1	13,833	0.37%
2022/02/22	9.1	102.56	208	102.02	103.00	-198.9	13,803	-1.44%	大賣/鉅額交易
2022/02/21	0	0.00	10.4	104.80	105.00	-10.4	13,711	-0.08%
2022/02/18	2.1	104.00	2.4	104.25	104.00	-0.3	13,711	0.00%
2022/02/17	3.1	103.66	54.3	104.25	104.00	-51.2	13,713	-0.37%
2022/02/16	19.1	102.58	12	102.88	102.50	7.1	13,674	0.05%
2022/02/15	9.1	100.39	3.4	100.06	100.00	5.7	13,729	0.04%
2022/02/14	31.6	100.21	13	100.04	100.00	18.6	13,870	0.13%
2022/02/11	15	103.63	14.6	105.03	103.00	0.4	13,832	0.00%
2022/02/10	7.3	102.95	14.6	103.33	103.50	-7.3	13,727	-0.05%
2022/02/09	25.1	101.74	5.3	101.75	102.00	19.8	13,909	0.14%
2022/02/08	12.7	99.85	3	100.17	100.00	9.7	13,748	0.07%
2022/02/07	45.2	100.00	8.2	100.56	100.00	37	13,608	0.27%
2022/01/26	44.5	99.08	17	99.13	98.80	27.5	13,419	0.20%
2022/01/25	35.2	99.15	140	98.98	100.00	-104.8	13,366	-0.78%	大賣/鉅額交易
2022/01/24	7.4	101.39	13	101.77	101.50	-5.6	13,229	-0.04%
2022/01/21	66.8	101.86	9.3	101.55	101.50	57.5	13,561	0.42%
2022/01/20	4	104.38	6	105.58	105.50	-2	13,452	-0.01%
2022/01/19	13.4	105.27	8	106.50	105.00	5.4	13,454	0.04%
2022/01/18	4.1	108.15	10.5	108.78	107.50	-6.4	13,380	-0.05%
2022/01/17	1.2	107.00	13.9	107.59	108.00	-12.8	13,341	-0.10%
2022/01/14	3	105.00	7	105.14	105.50	-4	13,327	-0.03%
2022/01/13	17.2	104.86	3	105.00	105.00	14.2	13,351	0.11%
2022/01/12	2	107.00	24	106.96	107.00	-22	13,438	-0.16%
2022/01/11	1.4	106.15	16	106.53	106.50	-14.6	13,574	-0.11%
2022/01/10	7	105.29	4	105.75	106.00	3	13,619	0.02%
2022/01/07	13.1	106.23	6	109.08	106.50	7.1	13,860	0.05%
2022/01/06	25.7	108.63	20.5	109.28	108.50	5.2	13,910	0.04%
2022/01/05	12.1	108.48	124.5	109.79	111.00	-112.4	13,981	-0.80%	大賣/鉅額交易
2022/01/04	1.7	106.50	8	106.94	107.00	-6.3	14,061	-0.04%
2022/01/03	5.8	106.02	12	106.54	105.50	-6.2	14,368	-0.04%
2021/12/30	0	0.00	46.7	106.41	106.50	-46.7	14,588	-0.32%
2021/12/29	2	106.00	9	106.44	106.00	-7	14,793	-0.05%
2021/12/28	6	105.67	16	105.81	105.50	-10	15,223	-0.07%
2021/12/27	4.1	104.99	5	105.10	105.00	-1	15,491	-0.01%
2021/12/24	1	105.00	10.2	105.04	105.00	-9.2	15,556	-0.06%
2021/12/23	1	103.50	6	104.42	103.50	-5	15,660	-0.03%
2021/12/22	3.1	103.00	9.7	103.21	103.00	-6.7	15,928	-0.04%
2021/12/21	9.1	102.17	8.1	102.31	102.00	1	16,201	0.01%
2021/12/20	11.2	101.51	5	101.60	101.50	6.2	16,269	0.04%
2021/12/17	6.2	102.10	5	102.00	102.00	1.2	16,274	0.01%
2021/12/16	9.2	102.24	3.7	103.19	103.50	5.5	16,197	0.03%
2021/12/15	19.3	101.77	0	0.00	101.50	19.3	16,320	0.12%
2021/12/14	12.2	101.96	2.1	102.02	102.00	10.1	16,569	0.06%
2021/12/13	13.3	102.66	0	0.00	102.50	13.3	16,521	0.08%
2021/12/10	32.3	103.69	6	103.83	103.00	26.3	16,486	0.16%
2021/12/09	19.3	104.30	7	104.57	104.50	12.3	16,356	0.08%
2021/12/08	7	107.92	13.6	107.52	107.00	-6.5	16,131	-0.04%
2021/12/07	34.3	104.21	14	104.71	104.00	20.3	16,069	0.13%
2021/12/06	21.2	106.53	0	0.00	106.00	21.2	15,944	0.13%
2021/12/03	209.2	107.06	84.5	108.13	109.00	124.7	15,909	0.78%	大買/鉅額交易
2021/12/02	27	105.11	24.9	105.54	105.00	2.1	15,758	0.01%
2021/12/01	12	103.04	7.3	104.01	104.00	4.8	15,689	0.03%
2021/11/30	10.1	102.30	13.1	102.89	102.00	-3	15,699	-0.02%
2021/11/29	3.2	100.17	14	100.43	101.00	-10.8	15,545	-0.07%
2021/11/26	16.7	101.95	6.2	102.69	101.50	10.5	15,503	0.07%
2021/11/25	8	102.88	3.2	103.00	104.00	4.8	15,535	0.03%
2021/11/24	20.3	103.36	1.2	103.92	103.00	19.1	15,507	0.12%
2021/11/23	3.1	105.00	8	105.12	105.00	-4.9	15,478	-0.03%
2021/11/22	3.1	107.00	15	107.20	106.50	-12	15,421	-0.08%
2021/11/19	9	106.56	10.1	106.50	106.00	-1.1	15,327	-0.01%
2021/11/18	13	105.92	10.2	105.56	106.00	2.8	15,281	0.02%
2021/11/17	2.5	106.00	7	106.07	106.50	-4.5	15,311	-0.03%
2021/11/16	13.8	105.45	5.4	105.31	105.50	8.4	15,353	0.05%
2021/11/15	6	104.58	20.2	104.23	105.50	-14.2	15,407	-0.09%
2021/11/12	12.1	103.08	8	103.69	104.00	4.1	15,418	0.03%
2021/11/11	25	102.56	8	102.31	102.50	17	15,390	0.11%
2021/11/10	7.1	103.58	10.2	104.05	104.00	-3.1	15,331	-0.02%
2021/11/09	25.2	106.18	18.1	106.77	105.00	7.1	15,379	0.05%
2021/11/08	45.2	104.72	74.6	104.34	105.50	-29.4	15,065	-0.20%
2021/11/05	13.1	98.63	14.1	99.32	99.70	-1	14,812	-0.01%
2021/11/04	3.1	99.09	6	98.45	98.10	-2.9	14,838	-0.02%
2021/11/03	25	98.34	15	98.23	98.30	10	14,890	0.07%
2021/11/02	10.6	99.34	26	99.31	98.80	-15.4	14,979	-0.10%
2021/11/01	72.1	98.46	25.1	98.59	98.20	47	15,058	0.31%
2021/10/29	55.1	100.63	11	100.59	99.80	44.1	15,088	0.29%
2021/10/28	12.5	99.03	37.3	99.80	99.80	-24.8	14,769	-0.17%
2021/10/27	19.2	97.46	11	97.49	97.20	8.2	14,813	0.06%
2021/10/26	23	97.99	13.1	98.04	98.00	9.9	15,457	0.06%
2021/10/25	9	95.84	27	96.60	96.40	-18	15,412	-0.12%
2021/10/22	23.1	95.30	4	95.53	96.00	19.1	15,400	0.12%
2021/10/21	20.3	96.40	13	96.10	95.90	7.3	15,286	0.05%
2021/10/20	32.1	98.37	6	98.75	97.70	26.1	15,171	0.17%
2021/10/19	15	96.75	16.2	97.00	98.40	-1.1	15,081	-0.01%
2021/10/18	26.3	95.50	13	95.36	94.60	13.3	15,030	0.09%
2021/10/15	29.8	95.71	12.3	95.79	96.20	17.5	15,075	0.12%
2021/10/14	36.8	93.15	7	93.40	93.60	29.8	14,906	0.20%
2021/10/13	24.7	93.34	29.1	92.73	92.40	-4.4	14,820	-0.03%
2021/10/12	91.4	94.29	25	93.87	93.50	66.4	14,731	0.45%
2021/10/08	117	97.33	22	97.49	96.20	95	14,563	0.65%	大買/
2021/10/07	43.3	100.99	12	100.75	101.00	31.3	14,200	0.22%
2021/10/06	40.7	100.01	4	99.75	100.00	36.7	14,086	0.26%
2021/10/05	66.9	100.34	36	100.07	100.50	30.9	13,924	0.22%
2021/10/04	38.9	104.41	7	104.36	103.50	31.9	13,544	0.24%
2021/10/01	34	107.09	11.1	107.17	108.00	22.8	13,320	0.17%
2021/09/30	39.6	109.15	19	108.82	109.00	20.6	13,249	0.16%
2021/09/29	94.8	106.59	4	105.50	106.00	90.8	13,056	0.70%
2021/09/28	57.2	112.18	4.4	112.16	112.50	52.8	12,775	0.41%
2021/09/27	22	114.91	5	115.50	115.50	17	12,519	0.14%
2021/09/24	10.6	116.60	10.6	117.65	117.50	0	12,451	0.00%
2021/09/23	15.2	116.83	15	117.30	116.50	0.2	12,536	0.00%
2021/09/22	47.4	114.15	13	114.15	116.00	34.4	12,619	0.27%
2021/09/17	106.7	119.24	5	118.90	118.00	101.7	12,583	0.81%	大買/鉅額交易
2021/09/16	17.1	121.97	2	121.75	121.50	15.1	12,353	0.12%
2021/09/15	21.9	124.96	9	125.11	124.00	12.9	12,299	0.11%
2021/09/14	9.1	124.99	7.8	124.94	124.50	1.3	12,349	0.01%
2021/09/13	11	125.27	3	125.83	124.00	8	12,395	0.06%
2021/09/10	6	126.50	63.1	125.88	128.00	-57.1	12,477	-0.46%
2021/09/09	2	122.25	12	122.00	122.00	-10	12,421	-0.08%
2021/09/08	18	118.58	10	118.90	119.50	8	12,447	0.06%
2021/09/07	70.3	120.38	15	121.43	121.50	55.3	12,404	0.45%
2021/09/06	25.4	125.22	7.1	126.01	124.50	18.3	12,357	0.15%
2021/09/03	3	127.67	17.9	128.08	128.50	-14.9	12,569	-0.12%
2021/09/02	43.3	125.49	7.1	126.07	125.50	36.1	12,521	0.29%
2021/09/01	15.5	126.00	7.5	126.43	126.50	8	12,503	0.06%
2021/08/31	16.5	125.84	15.1	127.74	128.50	1.5	12,524	0.01%
2021/08/30	12	127.58	15	128.73	129.00	-3	12,664	-0.02%
2021/08/27	1.6	126.00	24.3	125.98	127.00	-22.7	12,574	-0.18%
2021/08/26	7	122.71	5.1	122.88	123.50	1.9	12,541	0.02%
2021/08/25	2	122.50	10.3	122.06	122.50	-8.3	12,618	-0.07%
2021/08/24	4	121.13	3	121.00	120.00	1	12,670	0.01%
2021/08/23	2	121.25	49.5	121.20	121.00	-47.5	12,772	-0.37%
2021/08/20	9.1	116.16	10.5	116.67	116.00	-1.4	12,842	-0.01%
2021/08/19	14.3	115.50	12	115.88	115.50	2.3	12,963	0.02%
2021/08/18	10.1	117.80	12	118.00	119.00	-1.9	13,026	-0.01%
2021/08/17	58.8	118.19	20	116.75	117.00	38.8	13,114	0.30%
2021/08/16	15	120.93	6	121.58	122.00	9	12,975	0.07%
2021/08/13	33.1	121.26	8	122.56	120.00	25.1	13,105	0.19%
2021/08/12	6.8	125.52	1	126.00	125.50	5.8	13,011	0.04%
2021/08/11	10.1	126.45	10	126.40	127.00	0.1	13,044	0.00%
2021/08/10	24	126.33	36	126.42	126.50	-12	13,131	-0.09%
2021/08/09	5.1	127.80	10	128.05	128.00	-4.9	13,380	-0.04%
2021/08/06	4.4	129.31	8.3	129.39	129.00	-3.9	13,718	-0.03%
2021/08/05	10.4	131.72	21.2	132.02	132.00	-10.8	13,958	-0.08%
2021/08/04	29.1	130.31	59.6	129.82	131.00	-30.5	14,360	-0.21%
2021/08/03	5	125.20	27.4	125.86	127.00	-22.4	14,475	-0.15%
2021/08/02	21.2	123.72	53.1	124.93	125.50	-32	14,467	-0.22%
2021/07/30	18	121.84	213.8	122.54	122.50	-195.7	14,405	-1.36%	大賣/鉅額交易
2021/07/29	0	0.00	24	114.77	115.00	-24	13,902	-0.17%
2021/07/28	46.2	111.94	6	112.25	112.50	40.2	14,116	0.28%
2021/07/27	5	115.10	2	116.25	115.00	3	14,374	0.02%
2021/07/26	3	115.50	4.1	116.48	115.00	-1.1	14,731	-0.01%
2021/07/23	40	115.56	8	115.94	115.00	32	15,164	0.21%
2021/07/22	16.1	117.97	32.7	119.84	117.50	-16.6	15,636	-0.11%
2021/07/21	10	119.75	44	119.43	119.50	-34	15,887	-0.21%
2021/07/20	8	117.88	13	118.58	118.00	-5	16,329	-0.03%
2021/07/19	7	117.86	26.6	117.16	117.50	-19.6	16,317	-0.12%
2021/07/16	26.5	115.60	6	116.33	116.50	20.5	16,454	0.12%
2021/07/15	4	117.88	112.6	118.46	120.00	-108.6	16,379	-0.66%	大賣/鉅額交易
2021/07/14	4	114.25	2	114.50	114.50	2	16,098	0.01%
2021/07/13	7	115.64	52.4	115.70	115.50	-45.4	16,076	-0.28%
2021/07/12	6	111.92	5.1	112.40	112.50	0.9	16,135	0.01%
2021/07/09	12	110.83	1	110.50	111.00	11	16,200	0.07%
2021/07/08	10	112.50	0	0.00	112.00	10	16,373	0.06%
2021/07/07	2	113.75	23	114.85	114.50	-21	16,499	-0.13%
2021/07/06	3	113.33	2.7	114.19	113.00	0.3	16,851	0.00%
2021/07/05	2	113.00	8.4	113.71	114.00	-6.4	17,135	-0.04%
2021/07/02	2.4	111.98	8	112.38	112.00	-5.6	17,210	-0.03%
2021/07/01	1.5	110.67	1.4	111.87	111.00	0.1	17,383	0.00%
2021/06/30	16	111.75	0	0.00	112.00	16	17,625	0.09%
2021/06/29	13	110.88	5	111.36	113.00	8	17,685	0.05%
2021/06/28	55	112.95	1	113.00	112.50	54	17,702	0.31%
2021/06/25	1	116.50	31.4	117.13	117.50	-30.4	17,800	-0.17%
2021/06/24	8.5	115.18	5.2	115.88	115.50	3.3	17,906	0.02%
2021/06/23	1	114.50	22.2	115.20	116.00	-21.2	18,121	-0.12%
2021/06/22	19.3	112.88	5	113.40	113.00	14.3	18,176	0.08%
2021/06/21	40.1	112.96	3.5	112.37	113.00	36.6	18,272	0.20%
2021/06/18	4.2	117.10	5.1	117.89	116.50	-0.9	18,445	0.00%
2021/06/17	1	115.01	5.8	116.96	118.00	-4.7	18,570	-0.03%
2021/06/16	20.3	116.43	4.5	116.61	115.50	15.8	18,872	0.08%
2021/06/15	30.1	117.45	5.1	117.31	118.00	25.1	19,182	0.13%
2021/06/11	3.1	118.03	49.3	118.68	118.50	-46.2	19,357	-0.24%
2021/06/10	3.3	115.70	16.1	116.09	116.50	-12.8	19,309	-0.07%
2021/06/09	9.1	113.55	8.4	113.67	114.00	0.7	19,532	0.00%
2021/06/08	15.5	115.69	19	116.26	115.50	-3.5	19,798	-0.02%
2021/06/07	4.9	113.56	148.7	113.16	115.50	-143.8	19,994	-0.72%	大賣/鉅額交易
2021/06/04	4.5	110.89	6.4	110.61	111.00	-1.9	19,968	-0.01%
2021/06/03	4	111.75	10	111.90	112.00	-6	20,393	-0.03%
2021/06/02	32.4	110.92	7.6	110.70	111.00	24.8	20,500	0.12%
2021/06/01	4	112.75	30.2	113.50	113.00	-26.2	20,846	-0.13%
2021/05/31	7.1	111.21	17	111.76	111.50	-9.9	21,169	-0.05%
2021/05/28	1.3	110.04	31.3	110.16	110.50	-30	21,319	-0.14%
2021/05/27	7	105.07	6	108.33	109.00	1	21,519	0.00%
2021/05/26	26.3	108.42	16.1	109.52	107.50	10.2	21,733	0.05%
2021/05/25	4.2	107.90	25.5	108.71	108.50	-21.3	21,844	-0.10%
2021/05/24	2	105.00	9.2	106.40	106.50	-7.2	22,003	-0.03%
2021/05/21	61.2	105.28	19	107.89	105.50	42.2	22,453	0.19%
2021/05/20	10	105.45	32.3	106.10	106.50	-22.3	22,841	-0.10%
2021/05/19	6.1	105.83	7	106.36	105.50	-0.9	23,478	0.00%
2021/05/18	57.6	105.46	28.2	106.02	106.50	29.4	24,781	0.12%
2021/05/17	8.3	101.67	88.4	102.37	103.00	-80.1	24,950	-0.32%
2021/05/14	6.9	103.40	30.4	104.45	105.00	-23.5	26,053	-0.09%
2021/05/13	17.3	97.47	56.1	97.55	100.00	-38.8	25,966	-0.15%
2021/05/12	123.2	97.39	64.7	96.03	97.00	58.6	25,924	0.23%	大買/
2021/05/11	111.1	104.29	21	103.00	103.50	90.1	25,978	0.35%	大買/
2021/05/10	22.6	110.85	6.2	112.04	110.00	16.4	26,092	0.06%
2021/05/07	10.1	111.16	32	111.97	113.00	-21.9	26,508	-0.08%
2021/05/06	41.4	106.72	23	107.20	107.50	18.4	26,802	0.07%
2021/05/05	62.6	108.20	10	107.95	106.50	52.6	26,960	0.19%
2021/05/04	29.2	108.59	95.6	109.55	111.50	-66.4	27,386	-0.24%
2021/05/03	70.4	113.01	46.2	114.60	112.50	24.2	27,629	0.09%
2021/04/29	56.2	119.23	227.3	120.81	118.00	-171.1	27,659	-0.62%	大賣/鉅額交易
2021/04/28	43.2	121.39	168	121.33	123.00	-124.8	27,595	-0.45%	大賣/鉅額交易
2021/04/27	11	117.55	367.4	118.94	118.00	-356.4	27,845	-1.28%	大賣/鉅額交易
2021/04/26	10	115.04	143.2	115.79	118.00	-133.2	28,423	-0.47%	大賣/鉅額交易
2021/04/23	4	109.38	18.4	109.85	111.00	-14.4	28,473	-0.05%
2021/04/22	18.2	109.39	10.3	109.78	108.00	7.9	28,964	0.03%
2021/04/21	43	110.84	12	110.38	110.00	31	29,456	0.11%
2021/04/20	7	111.21	7.4	112.27	113.00	-0.4	30,225	0.00%
2021/04/19	19.5	112.54	19.8	112.97	111.50	-0.4	31,196	0.00%
2021/04/16	2	112.75	38.1	112.72	113.00	-36	31,585	-0.11%
2021/04/15	10.2	107.87	1	108.52	109.00	9.2	31,907	0.03%
2021/04/14	50.8	109.49	8	109.19	110.00	42.8	32,258	0.13%
2021/04/13	9	112.61	9.2	113.33	112.50	-0.2	33,038	0.00%
2021/04/12	12	113.58	40.7	114.85	112.50	-28.7	33,479	-0.09%
2021/04/09	3.3	111.82	45	112.65	112.00	-41.7	33,577	-0.12%
2021/04/08	7	111.04	9	111.00	111.50	-2	33,482	-0.01%
2021/04/07	5	111.40	26.4	111.99	111.50	-21.3	33,511	-0.06%
2021/04/06	4	111.00	55	110.99	111.50	-51	33,630	-0.15%
2021/04/01	9.5	107.39	209.1	107.03	107.50	-199.6	33,613	-0.59%	大賣/鉅額交易
2021/03/31	21.4	108.82	13	109.27	107.50	8.4	33,924	0.02%
2021/03/30	12.2	110.12	86	110.06	111.00	-73.8	34,424	-0.21%
2021/03/29	4.1	108.62	20.2	109.00	109.00	-16.1	34,350	-0.05%
2021/03/26	11	106.27	27	106.85	107.00	-16	34,367	-0.05%
2021/03/25	12.1	105.08	39.1	105.38	106.00	-27	34,338	-0.08%
2021/03/24	25.2	106.68	17	107.03	107.00	8.2	34,381	0.02%
2021/03/23	10.1	108.70	21.7	108.72	108.00	-11.6	34,536	-0.03%
2021/03/22	22	107.68	36.6	107.79	108.00	-14.6	34,448	-0.04%
2021/03/19	32.2	105.26	35	106.36	108.00	-2.8	34,461	-0.01%
2021/03/18	10	106.40	73.8	105.82	106.50	-63.8	34,326	-0.19%
2021/03/17	17.3	103.10	6	103.67	103.00	11.3	34,419	0.03%
2021/03/16	14.4	103.58	16.1	103.22	104.00	-1.7	34,648	0.00%
2021/03/15	38.4	102.42	8.2	102.87	102.50	30.2	34,624	0.09%
2021/03/12	39.2	105.45	11	104.55	105.00	28.2	34,457	0.08%
2021/03/11	9.7	103.52	201.8	104.03	105.00	-192.1	34,635	-0.55%	大賣/鉅額交易
2021/03/10	22.2	101.16	13	102.81	101.00	9.2	34,705	0.03%
2021/03/09	32.2	99.87	66.7	99.83	101.00	-34.6	34,756	-0.10%
2021/03/08	25.1	102.78	9	103.17	102.50	16.1	34,625	0.05%
2021/03/05	33.3	101.77	22	101.86	102.00	11.3	34,784	0.03%
2021/03/04	63.1	103.45	5	103.40	103.00	58.1	35,437	0.16%
2021/03/03	12.3	105.94	64.1	107.01	107.00	-51.8	35,207	-0.15%
2021/03/02	12.4	106.97	238.2	107.08	106.00	-225.7	35,039	-0.64%	大賣/鉅額交易
2021/02/26	32.3	104.17	11.5	104.89	103.50	20.8	34,835	0.06%
2021/02/25	22.5	107.88	47.5	107.81	107.50	-25	34,544	-0.07%
2021/02/24	32.7	106.89	17	106.44	106.00	15.7	34,504	0.05%
2021/02/23	43.8	107.98	110	108.43	110.00	-66.2	34,280	-0.19%	大賣/
2021/02/22	66.7	111.81	28.2	112.75	112.00	38.5	33,881	0.11%
2021/02/19	24.2	112.94	5.5	113.19	113.50	18.7	33,474	0.06%
2021/02/18	75.8	117.22	77.5	117.02	117.50	-1.7	32,992	-0.01%
2021/02/17	0.1	116.00	139.6	116.00	116.00	-139.6	31,771	-0.44%	大賣/鉅額交易
2021/02/05	54.2	101.65	542.8	104.28	105.50	-488.7	31,522	-1.55%	大賣/鉅額交易
2021/02/04	13.8	97.65	23	98.17	97.70	-9.2	30,348	-0.03%
2021/02/03	35.2	98.23	25.4	97.90	98.10	9.8	30,349	0.03%
2021/02/02	65.1	97.14	74.7	98.51	98.60	-9.6	30,594	-0.03%
2021/02/01	30.1	92.74	65.7	93.41	94.90	-35.6	30,391	-0.12%
2021/01/29	37	93.54	165.4	94.48	92.00	-128.5	30,242	-0.42%	大賣/鉅額交易
2021/01/28	50.5	94.79	61.4	94.83	94.50	-10.9	29,989	-0.04%
2021/01/27	19.5	98.44	36	99.70	98.30	-16.5	29,853	-0.06%
2021/01/26	42.8	99.61	129.8	99.68	98.40	-87	29,922	-0.29%	大賣/
2021/01/25	81.6	103.23	79.4	105.60	102.00	2.2	30,592	0.01%
2021/01/22	20.9	104.94	62.7	105.32	105.00	-41.9	30,189	-0.14%
2021/01/21	23.5	104.87	77	105.51	105.50	-53.5	29,972	-0.18%
2021/01/20	33.7	105.65	62.6	105.19	104.50	-28.9	29,786	-0.10%
2021/01/19	29	105.29	252.3	105.57	105.50	-223.3	29,271	-0.76%	大賣/鉅額交易
2021/01/18	38.1	97.50	126.5	99.19	100.50	-88.4	28,867	-0.31%	大賣/
2021/01/15	29.1	99.66	113.1	101.08	98.00	-84	28,441	-0.30%	大賣/
2021/01/14	41.3	99.85	158.8	100.53	99.00	-117.5	28,182	-0.42%	大賣/鉅額交易
2021/01/13	43	97.09	272.9	97.22	99.60	-229.9	28,111	-0.82%	大賣/鉅額交易
2021/01/12	58.5	93.06	181.5	93.52	92.20	-123	27,419	-0.45%	大賣/鉅額交易
2021/01/11	20	89.62	77.2	90.11	90.40	-57.2	26,570	-0.22%
2021/01/08	38.9	88.67	20	88.42	88.00	18.9	26,340	0.07%
2021/01/07	42	89.97	44.1	90.22	89.40	-2.1	25,958	-0.01%
2021/01/06	121.5	88.21	438	88.28	88.50	-316.5	25,686	-1.23%	大買/大賣/鉅額交易
2021/01/05	39	85.48	133.6	85.51	86.60	-94.6	24,823	-0.38%	大賣/
2021/01/04	9	82.76	147.7	83.04	83.90	-138.7	24,592	-0.56%	大賣/鉅額交易
2020/12/31	37	81.33	23.1	81.73	81.30	13.9	24,334	0.06%
2020/12/30	10	80.83	19	81.15	81.70	-9	24,220	-0.04%
2020/12/29	15	80.54	6	81.98	80.70	9	24,250	0.04%
2020/12/28	8.6	81.67	33.2	81.99	81.70	-24.5	24,227	-0.10%
2020/12/25	31	81.76	218.6	81.99	80.90	-187.6	24,055	-0.78%	大賣/鉅額交易
2020/12/24	12.1	80.43	188.4	80.32	80.50	-176.3	23,732	-0.74%	大賣/鉅額交易
2020/12/23	18.1	77.45	14	77.83	77.20	4.1	23,165	0.02%
2020/12/22	17.7	78.73	8	79.90	78.20	9.7	22,995	0.04%
2020/12/21	9	79.24	35	79.43	79.50	-26	22,931	-0.11%
2020/12/18	5.1	79.44	14.2	79.49	78.90	-9.1	22,803	-0.04%
2020/12/17	7	79.46	31.2	80.05	79.50	-24.2	22,680	-0.11%
2020/12/16	4	78.53	28.5	78.86	78.70	-24.5	22,380	-0.11%
2020/12/15	7.2	77.58	22	77.43	77.60	-14.8	22,256	-0.07%
2020/12/14	69.2	77.60	15	77.49	77.00	54.2	22,036	0.25%
2020/12/11	50.3	78.62	15	79.21	78.80	35.3	21,894	0.16%
2020/12/10	39.1	80.24	79.1	80.24	80.60	-40	21,461	-0.19%
2020/12/09	29	79.62	19.7	79.67	79.50	9.3	20,991	0.04%
2020/12/08	9	78.59	16.5	78.81	79.50	-7.5	20,695	-0.04%
2020/12/07	36	79.12	32.1	81.06	78.80	3.9	20,624	0.02%
2020/12/04	9.1	79.08	140.2	79.48	79.60	-131.2	20,184	-0.65%	大賣/鉅額交易
2020/12/03	30	77.04	52.6	77.59	77.90	-22.6	19,886	-0.11%
2020/12/02	29	75.87	64.8	76.96	77.30	-35.8	19,729	-0.18%
2020/12/01	92.5	76.45	9	76.56	76.70	83.5	19,595	0.43%
2020/11/30	50	78.37	194.7	78.80	76.60	-144.7	19,415	-0.75%	大賣/鉅額交易
2020/11/27	3.1	74.13	49	74.27	74.40	-45.9	18,575	-0.25%
2020/11/26	5	73.16	10	73.29	73.50	-5	18,466	-0.03%
2020/11/25	23.1	72.80	4	73.58	72.50	19.1	18,502	0.10%
2020/11/24	29.2	73.66	20.6	74.21	73.40	8.5	18,396	0.05%
2020/11/23	15.5	73.98	51.1	74.21	73.90	-35.7	18,267	-0.20%
2020/11/20	16	72.56	7	72.63	72.90	9	18,014	0.05%
2020/11/19	7.2	72.65	81.1	72.73	72.90	-74	17,935	-0.41%
2020/11/18	9	72.63	114.6	72.85	73.00	-105.6	17,866	-0.59%	大賣/鉅額交易
2020/11/17	14	72.23	48.1	72.49	72.00	-34.1	17,771	-0.19%
2020/11/16	39.1	71.34	24	71.73	71.90	15.1	17,998	0.08%
2020/11/13	39	70.54	12	70.39	70.50	27	18,176	0.15%
2020/11/12	2	71.50	43	71.99	72.00	-41	18,262	-0.22%
2020/11/11	7.1	71.32	41.3	71.41	71.50	-34.2	18,128	-0.19%
2020/11/10	5.1	70.96	91.1	70.98	71.50	-86	17,981	-0.48%
2020/11/09	5	69.36	105.1	69.62	70.20	-100.1	17,538	-0.57%	大賣/
2020/11/06	34	68.45	53.2	68.44	68.70	-19.2	17,342	-0.11%
2020/11/05	14.1	67.94	44	67.96	68.20	-29.9	17,146	-0.17%
2020/11/04	13.1	67.23	61	67.55	68.00	-47.9	16,930	-0.28%
2020/11/03	29	67.10	38.6	66.97	66.80	-9.6	16,716	-0.06%
2020/11/02	21	66.92	265	66.90	66.80	-244	16,467	-1.48%	大賣/鉅額交易
2020/10/30	8	63.43	14	63.26	63.20	-6	15,418	-0.04%
2020/10/29	32	61.84	12.4	62.26	62.50	19.6	15,695	0.12%
2020/10/28	17.5	63.37	13	63.31	63.10	4.5	16,235	0.03%
2020/10/27	38.4	64.83	16	64.57	64.40	22.4	16,273	0.14%
2020/10/26	36	66.45	79.3	66.40	66.30	-43.3	16,341	-0.26%
2020/10/23	32	64.80	42.1	65.06	65.20	-10.1	16,041	-0.06%
2020/10/22	21	63.97	41	64.07	64.40	-20	16,502	-0.12%
2020/10/21	25.1	63.91	113	63.70	64.10	-87.9	16,708	-0.53%	大賣/
2020/10/20	15	62.35	18	62.52	61.90	-3	16,222	-0.02%
2020/10/19	6	61.92	25	62.05	61.90	-19	16,103	-0.12%
2020/10/16	20.4	61.73	23	61.93	61.20	-2.6	16,002	-0.02%
2020/10/15	9	61.19	3	61.30	61.30	6	15,922	0.04%
2020/10/14	9	61.04	1	61.70	60.90	8	15,768	0.05%
2020/10/13	10	61.55	15	61.64	61.80	-5	15,618	-0.03%
2020/10/12	31	62.01	45	62.09	62.10	-14	15,523	-0.09%
2020/10/08	1	61.50	43	61.19	61.50	-42	15,126	-0.28%
2020/10/07	7	59.89	32	60.03	60.10	-25	14,997	-0.17%
2020/10/06	46	60.39	37.1	60.89	60.20	9	15,039	0.06%
2020/10/05	20	60.44	42.3	61.04	60.50	-22.3	15,004	-0.15%
2020/09/30	3	59.03	1	59.70	59.20	2	14,959	0.01%
2020/09/29	66.6	58.82	6	58.97	58.60	60.6	15,097	0.40%
2020/09/28	30	59.46	7	59.94	60.20	23	15,071	0.15%
2020/09/25	32.9	58.50	7	58.46	58.90	25.9	15,081	0.17%
2020/09/24	72	58.60	10	58.81	58.20	62	15,193	0.41%
2020/09/23	51	59.92	13	60.13	59.90	38	15,347	0.25%
2020/09/22	18.1	60.69	15	60.67	60.40	3.1	15,304	0.02%
2020/09/21	14	62.15	29	62.19	61.70	-15	15,289	-0.10%
2020/09/18	8	62.30	20	62.43	62.40	-12	15,308	-0.08%
2020/09/17	24	62.53	10	62.35	62.30	14	15,266	0.09%
2020/09/16	12.3	62.44	32	62.49	62.40	-19.8	15,278	-0.13%
2020/09/15	18.5	61.94	18.7	61.95	62.00	-0.2	15,188	0.00%
2020/09/14	25	61.62	22	61.65	61.60	3	15,276	0.02%
2020/09/11	8	61.25	2	61.20	61.30	6	15,249	0.04%
2020/09/10	49.1	61.74	25	61.51	61.20	24.1	15,305	0.16%
2020/09/09	12	61.35	7	61.41	62.00	5	15,289	0.03%
2020/09/08	31	61.22	3	61.03	61.40	28	15,271	0.18%
2020/09/07	61	60.71	14	60.90	61.00	47	15,274	0.31%
2020/09/04	70	59.33	67	59.12	59.50	3	15,281	0.02%
2020/09/03	20.3	60.25	2	60.30	60.30	18.3	15,251	0.12%
2020/09/02	54	60.24	5	60.22	60.20	49	15,232	0.32%
2020/09/01	13.5	61.06	1	61.00	61.30	12.5	15,085	0.08%
2020/08/31	44	61.28	1	62.30	61.20	43	15,154	0.28%
2020/08/28	30	61.11	5	61.00	61.10	25	15,030	0.17%
2020/08/27	24.7	61.81	1	61.60	61.60	23.7	15,205	0.16%
2020/08/26	19.1	61.96	1	61.80	61.90	18.1	15,197	0.12%
2020/08/25	12.4	62.27	7	62.20	62.10	5.4	15,200	0.04%
2020/08/24	19	61.49	17	61.31	61.30	2	15,508	0.01%
2020/08/21	74	61.70	26	61.87	61.90	48	15,499	0.31%
2020/08/20	197	61.11	53	61.64	61.10	144	15,442	0.93%	大買/鉅額交易
2020/08/19	122	65.24	4	65.38	64.80	118	15,036	0.78%	大買/鉅額交易
2020/08/18	25	67.23	5	67.02	67.00	20	14,760	0.14%
2020/08/17	15	67.57	13	67.37	68.40	2	14,617	0.01%
2020/08/14	65.6	66.92	7	66.84	66.80	58.6	14,748	0.40%
2020/08/13	63	68.42	8	68.26	68.00	55	14,659	0.38%
2020/08/12	78	69.74	29	69.63	69.90	49	14,630	0.33%
2020/08/11	19	70.67	9	70.64	70.40	10	14,577	0.07%
2020/08/10	329.1	70.73	52	70.78	70.40	277.1	14,476	1.91%	大買/鉅額交易
2020/08/07	48	70.52	12	70.47	70.30	36	14,458	0.25%
2020/08/06	28.6	70.66	4	71.20	70.90	24.6	14,345	0.17%
2020/08/05	124	70.53	2	70.40	70.30	122	14,191	0.86%	大買/鉅額交易
2020/08/04	579	71.20	6	71.12	70.60	573	13,930	4.11%	大買/鉅額交易
2020/08/03	125	72.55	15	72.39	71.60	110	13,492	0.82%	大買/鉅額交易
2020/07/31	27	75.39	21.1	75.75	75.60	5.9	12,811	0.05%
2020/07/30	9	74.86	71.6	75.33	75.50	-62.6	12,677	-0.49%
2020/07/29	14	72.31	61.2	72.97	72.50	-47.2	12,382	-0.38%
2020/07/28	106	72.71	89	74.71	70.70	17	12,268	0.14%	大買/
2020/07/27	27	73.74	198.5	74.83	73.00	-171.5	11,638	-1.47%	大賣/鉅額交易
2020/07/24	32	70.12	7	70.94	69.90	25	11,081	0.23%
2020/07/23	15	71.28	2	71.70	71.80	13	10,898	0.12%
2020/07/22	15	71.79	15	72.73	71.80	0	10,879	0.00%
2020/07/21	0	0.00	60	72.13	72.00	-60	10,752	-0.56%
2020/07/20	20	70.22	13	70.01	70.60	7	10,653	0.07%
2020/07/17	10	69.55	3	70.10	69.30	7	10,703	0.07%
2020/07/16	67	69.92	1	69.90	69.70	66	10,702	0.62%
2020/07/15	3	71.23	3	71.17	70.70	0	10,723	0.00%
2020/07/14	19	71.47	2	71.75	70.70	17	10,890	0.16%
2020/07/13	8	71.66	44	72.03	72.40	-36	10,838	-0.33%
2020/07/10	20.1	71.05	55	70.97	71.60	-34.9	10,829	-0.32%
2020/07/09	3	70.47	13	70.70	70.40	-10	10,785	-0.09%
2020/07/08	46	69.19	3	69.23	69.50	43	10,545	0.41%
2020/07/07	19	70.82	8	70.71	70.50	11	10,396	0.11%
2020/07/06	13	71.45	8.1	71.62	71.60	4.9	10,289	0.05%
2020/07/03	13	72.08	19.6	72.44	71.90	-6.6	10,198	-0.06%
2020/07/02	5	71.32	84	71.19	72.70	-79	10,104	-0.78%
2020/07/01	10	67.38	2.7	67.71	68.00	7.3	9,887	0.07%
2020/06/30	10	67.15	2	67.50	67.60	8	9,908	0.08%
2020/06/29	5	67.66	20	67.89	67.30	-15	9,975	-0.15%
2020/06/24	6	67.93	13	68.02	68.00	-7	10,071	-0.07%
2020/06/23	9	67.59	11	67.25	67.80	-2	10,170	-0.02%
2020/06/22	1	67.90	10.6	68.28	68.20	-9.6	10,310	-0.09%
2020/06/19	1	67.50	43	68.13	68.20	-42	10,480	-0.40%
2020/06/18	2	67.05	53	67.06	67.50	-51	10,454	-0.49%
2020/06/17	2	67.60	11	67.65	68.00	-9	10,597	-0.08%
2020/06/16	0	0.00	22	67.68	67.30	-22	10,947	-0.20%
2020/06/15	10.5	65.90	6	66.25	65.60	4.5	11,239	0.04%
2020/06/12	13	65.86	12	66.10	66.30	1	11,406	0.01%
2020/06/11	11	66.84	4	66.88	66.50	7	11,576	0.06%
2020/06/10	1	67.50	25	67.85	68.00	-24	11,675	-0.21%
2020/06/09	17	66.66	9	66.66	66.20	8	11,883	0.07%
2020/06/08	9	67.67	10	68.43	68.00	-1	12,024	-0.01%
2020/06/05	7	67.74	41	67.99	68.20	-34	11,980	-0.28%
2020/06/04	9	66.80	29	66.87	66.80	-20	11,922	-0.17%
2020/06/03	11	66.40	83	66.25	66.50	-72	12,037	-0.60%
2020/06/02	2	63.15	7.7	63.25	63.50	-5.7	11,846	-0.05%
2020/06/01	10	62.62	9	62.69	62.80	1	11,862	0.01%
2020/05/29	5	61.82	8	61.46	61.80	-3	11,822	-0.03%
2020/05/28	9	61.52	0.7	61.40	61.30	8.3	11,579	0.07%
2020/05/27	31	61.25	0	0.00	61.00	31	11,656	0.27%
2020/05/26	11	61.19	8.5	61.41	61.40	2.5	11,723	0.02%
2020/05/25	16	60.85	2	60.60	61.10	14	11,733	0.12%
2020/05/22	31	61.50	1	61.40	61.30	30	11,709	0.26%
2020/05/21	39	61.97	22	62.65	63.00	17	11,682	0.15%
2020/05/20	51.5	61.54	23	61.48	61.70	28.5	11,415	0.25%
2020/05/19	29	62.13	20	62.49	62.20	9	11,304	0.08%
2020/05/18	97	63.37	11	63.15	62.60	86	11,249	0.76%
2020/05/15	6.2	66.14	3	66.47	66.40	3.2	11,217	0.03%
2020/05/14	35.4	66.57	13	67.22	66.50	22.4	11,200	0.20%
2020/05/13	13.2	67.20	0	0.00	68.00	13.2	11,150	0.12%
2020/05/12	7.2	67.92	2	68.00	68.10	5.2	11,132	0.05%
2020/05/11	5.2	68.67	21.1	68.83	68.90	-15.8	11,207	-0.14%
2020/05/08	9.2	67.73	70	67.72	67.60	-60.8	11,212	-0.54%
2020/05/07	7	66.50	17	66.28	66.20	-10	11,275	-0.09%
2020/05/06	8.5	64.66	0	0.00	64.40	8.5	11,311	0.08%
2020/05/05	14.3	65.09	15	65.23	65.00	-0.8	11,260	-0.01%
2020/05/04	54	64.15	5	64.32	64.40	49	11,292	0.43%
2020/04/30	8	66.50	32	66.73	67.10	-24	11,242	-0.21%
2020/04/29	5	65.36	9	65.46	65.30	-4	11,365	-0.04%
2020/04/28	9.5	64.77	3	64.90	64.80	6.5	11,470	0.06%
2020/04/27	5	64.90	36.1	65.30	65.30	-31.1	11,653	-0.27%
2020/04/24	2	63.00	3.8	63.01	63.10	-1.8	11,585	-0.02%
2020/04/23	4	63.30	2.9	63.16	63.30	1.1	11,663	0.01%
2020/04/22	23	61.93	8	62.65	62.60	15	11,688	0.13%
2020/04/21	18	63.99	12	63.73	63.10	6	11,654	0.05%
2020/04/20	23	65.46	7	65.44	65.50	16	11,622	0.14%
2020/04/17	10	65.80	25	66.77	66.80	-15	11,566	-0.13%
2020/04/16	48	65.14	31	65.29	64.70	17	11,381	0.15%
2020/04/15	10	65.86	22.9	65.55	65.50	-12.9	11,416	-0.11%
2020/04/14	6	65.92	105	64.11	65.00	-99	11,362	-0.87%	大賣/
2020/04/13	25	61.91	5	62.16	62.00	20	11,287	0.18%
2020/04/10	17	61.58	15	61.59	61.50	2	11,466	0.02%
2020/04/09	3	62.60	37	62.86	62.20	-34	11,485	-0.30%
2020/04/08	33	62.17	51	62.37	62.00	-18	11,471	-0.16%
2020/04/07	7.1	60.32	82	60.84	61.70	-75	11,386	-0.66%
2020/04/06	2	58.00	18.2	58.16	58.80	-16.2	11,236	-0.14%
2020/04/01	35.5	57.87	4	57.45	57.20	31.5	11,185	0.28%
2020/03/31	50	59.66	7	58.61	58.60	43	11,129	0.39%
2020/03/30	3	57.47	23	59.42	59.20	-20	10,968	-0.18%
2020/03/27	34.8	60.34	15	60.82	59.80	19.8	10,829	0.18%
2020/03/26	25.5	59.74	28	59.44	59.80	-2.5	10,723	-0.02%
2020/03/25	12	58.86	47	58.68	58.90	-35	10,656	-0.33%
2020/03/24	4	53.20	65	54.11	54.30	-61	10,519	-0.58%
2020/03/23	50	51.10	1	51.30	51.00	49	10,435	0.47%
2020/03/20	50	52.69	48.5	53.37	54.20	1.5	10,359	0.01%
2020/03/19	81.5	50.71	54	51.52	50.20	27.5	10,011	0.27%
2020/03/18	30	56.59	6	56.60	55.50	24	10,048	0.24%
2020/03/17	28.7	57.31	13	58.58	57.70	15.7	10,224	0.15%
2020/03/16	20.1	59.87	30	60.48	59.30	-9.9	10,022	-0.10%
2020/03/13	78.4	58.53	37.5	59.63	61.00	40.9	9,798	0.42%
2020/03/12	62.5	64.10	9.7	64.00	62.70	52.8	9,516	0.55%
2020/03/11	15	68.13	16	68.02	67.30	-1	9,733	-0.01%
2020/03/10	30.3	67.45	62.7	67.43	68.00	-32.4	9,658	-0.34%
2020/03/09	69.4	69.15	8	69.04	68.90	61.4	9,586	0.64%
2020/03/06	16	71.49	2.5	71.58	71.50	13.5	9,420	0.14%
2020/03/05	5	72.66	5	73.62	73.60	0	9,344	0.00%
2020/03/04	2	72.35	4.7	72.21	72.50	-2.7	9,349	-0.03%
2020/03/03	9	71.86	14	72.11	72.50	-5	9,314	-0.05%
2020/03/02	9.3	70.35	10.5	70.45	70.10	-1.2	9,187	-0.01%
2020/02/27	54	71.94	3	71.60	71.30	51	9,246	0.55%
2020/02/26	55.1	72.94	0	0.00	72.80	55.1	9,077	0.61%
2020/02/25	5.4	73.66	56	73.48	73.50	-50.6	9,010	-0.56%
2020/02/24	24	74.02	28.5	74.00	73.90	-4.5	9,016	-0.05%
2020/02/21	11	75.38	0	0.00	75.20	11	9,019	0.12%
2020/02/20	9	76.02	8	75.83	75.60	1	9,036	0.01%
2020/02/19	4	76.03	15	77.12	76.40	-11	9,065	-0.12%
2020/02/18	34	75.23	8	75.44	75.60	26	8,985	0.29%
2020/02/17	1.1	76.61	5	76.60	76.70	-3.9	8,827	-0.04%
2020/02/14	10	77.28	6	77.20	77.40	4	8,831	0.05%
2020/02/13	8.2	77.68	4	77.83	77.50	4.2	8,799	0.05%
2020/02/12	2	77.10	21	78.20	77.50	-19	8,803	-0.22%
2020/02/11	0.5	76.20	12.3	76.52	76.20	-11.8	8,754	-0.13%
2020/02/10	3	73.83	5	74.86	74.90	-2	8,744	-0.02%
2020/02/07	25	75.24	16	74.98	74.80	9	8,701	0.10%
2020/02/06	3	76.37	37	76.57	77.90	-34	8,646	-0.39%
2020/02/05	9.5	74.44	22.3	74.75	74.80	-12.9	8,659	-0.15%
2020/02/04	18	73.24	7	73.64	73.70	11	8,637	0.13%
2020/02/03	22.5	71.67	25	72.12	72.80	-2.5	8,920	-0.03%
2020/01/31	19.6	74.34	10	74.82	74.60	9.6	8,719	0.11%
2020/01/30	26	74.87	6.3	75.18	74.10	19.7	8,623	0.23%
2020/01/20	37	78.91	15	79.02	79.00	22	8,516	0.26%
2020/01/17	2	79.15	2	79.30	79.30	0	8,578	0.00%
2020/01/16	29.1	79.34	31	79.18	79.30	-1.9	8,546	-0.02%
2020/01/15	4	81.20	13	81.41	81.10	-9	8,523	-0.11%
2020/01/14	0	0.00	32	80.97	81.20	-32	8,463	-0.38%
2020/01/13	4	79.70	5	80.24	80.70	-1	8,442	-0.01%
2020/01/10	19	79.29	18	79.23	79.60	1	8,495	0.01%
2020/01/09	1.6	79.25	10	79.73	79.80	-8.5	8,521	-0.10%
2020/01/08	29	77.72	5	77.50	77.40	24	8,510	0.28%
2020/01/07	8	78.49	0	0.00	78.70	8	8,542	0.09%
2020/01/06	61	78.77	2	78.40	78.70	59	8,755	0.67%
2020/01/03	13	81.52	3	81.57	81.80	10	8,582	0.12%
2020/01/02	23	82.82	11	82.65	82.80	12	8,527	0.14%
2019/12/31	13.8	83.57	2	83.40	83.20	11.8	8,480	0.14%
2019/12/30	2	84.50	3	84.47	84.40	-1	8,544	-0.01%
2019/12/27	2	84.70	25	84.97	85.20	-23	8,590	-0.27%
2019/12/26	15	83.32	0	0.00	83.50	15	8,570	0.18%
2019/12/25	2	84.10	0	0.00	83.90	2	8,771	0.02%
2019/12/24	5	84.90	25	84.97	84.80	-20	8,826	-0.23%
2019/12/23	1	85.10	27.6	85.07	85.40	-26.6	8,875	-0.30%
2019/12/20	2	84.05	2	84.90	84.60	0	8,966	0.00%
2019/12/19	7	84.13	2	84.20	84.30	5	8,871	0.06%
2019/12/18	2	84.85	21	84.97	85.40	-19	8,868	-0.21%
2019/12/17	9	84.54	175.5	84.39	85.00	-166.5	8,897	-1.87%	大賣/鉅額交易
2019/12/16	0	0.00	3	84.40	84.10	-3	8,840	-0.03%
2019/12/13	17.3	85.68	102.1	85.45	85.20	-84.9	8,802	-0.96%	大賣/
2019/12/12	0	0.00	184.1	83.33	84.60	-184.1	8,463	-2.17%	大賣/鉅額交易
2019/12/11	0	0.00	5	80.24	80.40	-5	8,097	-0.06%
2019/12/10	5.5	79.88	13	80.04	80.10	-7.5	8,112	-0.09%
2019/12/09	8	79.79	24.5	80.02	80.00	-16.5	8,131	-0.20%
2019/12/06	8	80.33	161	81.59	79.70	-153	8,083	-1.89%	大賣/鉅額交易
2019/12/05	1	75.90	9	76.54	76.80	-8	7,592	-0.11%
2019/12/04	10	74.79	2	75.30	75.00	8	7,606	0.11%
2019/12/03	10	75.40	11	75.30	75.50	-1	7,716	-0.01%
2019/12/02	26	75.22	1	75.90	75.80	25	7,812	0.32%
2019/11/29	20	75.72	0	0.00	75.60	20	7,862	0.25%
2019/11/28	1	77.00	2	77.30	77.00	-1	7,783	-0.01%
2019/11/27	0	0.00	1.2	77.92	77.10	-1.2	7,896	-0.02%
2019/11/26	2	77.00	1	77.80	77.30	1	7,862	0.01%
2019/11/25	13	77.52	2	77.80	77.00	11	7,680	0.14%
2019/11/22	1	77.50	1	78.00	77.80	0	7,778	0.00%
2019/11/21	10	77.49	0.1	77.60	77.60	9.9	7,774	0.13%
2019/11/20	0	0.00	30	80.05	79.70	-30	7,740	-0.39%
2019/11/19	2	78.90	0	0.00	79.00	2	7,789	0.03%
2019/11/18	0	0.00	60	79.30	79.70	-60	7,801	-0.77%
2019/11/15	1	78.90	6.5	78.88	78.20	-5.5	7,873	-0.07%
2019/11/14	7	77.74	15	77.90	78.00	-8	7,949	-0.10%
2019/11/13	3.5	77.87	11	78.40	78.00	-7.5	7,971	-0.09%
2019/11/12	4	78.30	2.3	78.33	78.30	1.7	8,045	0.02%
2019/11/11	6	77.98	2	78.00	78.00	4	8,151	0.05%
2019/11/08	22.6	78.43	17.9	79.72	78.30	4.6	8,226	0.06%
2019/11/07	3.6	79.81	10.3	79.97	79.70	-6.7	8,241	-0.08%
2019/11/06	4	79.63	0	0.00	79.60	4	8,235	0.05%
2019/11/05	8	80.01	5	80.12	80.00	3	8,257	0.04%
2019/11/04	3	80.13	29	80.52	80.50	-26	8,371	-0.31%
2019/11/01	11	80.08	23.5	79.95	80.00	-12.5	8,352	-0.15%
2019/10/31	2	79.95	84.2	80.10	79.50	-82.2	8,472	-0.97%
2019/10/30	1	77.50	15	78.09	77.60	-14	8,159	-0.17%
2019/10/29	8	78.38	8	78.50	78.30	0	8,188	0.00%
2019/10/28	7	78.10	4	78.20	78.10	3	8,187	0.04%
2019/10/25	0	0.00	40	79.16	79.40	-40	8,106	-0.49%
2019/10/24	0	0.00	51	79.14	79.20	-51	8,088	-0.63%
2019/10/23	3	78.87	34.3	79.03	78.60	-31.3	8,067	-0.39%
2019/10/22	2	78.15	3.1	77.96	78.00	-1.1	8,044	-0.01%
2019/10/21	6	77.77	10	77.87	77.70	-4	8,103	-0.05%
2019/10/18	4.2	78.00	204.8	77.72	78.00	-200.6	8,128	-2.47%	大賣/鉅額交易
2019/10/17	0.7	77.00	13.3	77.08	77.40	-12.6	8,228	-0.15%
2019/10/16	3	76.93	35.1	77.00	77.00	-32.1	8,205	-0.39%
2019/10/15	9	76.89	34.5	77.59	76.80	-25.5	8,254	-0.31%
2019/10/14	0	0.00	101.7	76.89	76.80	-101.7	8,264	-1.23%	大賣/鉅額交易
2019/10/09	10	72.86	6	73.98	72.40	4	8,101	0.05%
2019/10/08	0	0.00	31	74.01	74.00	-31	8,099	-0.38%
2019/10/07	3	73.30	30	73.39	73.40	-27	8,278	-0.33%
2019/10/04	2	72.30	14	72.98	72.80	-12	8,355	-0.14%
2019/10/03	1	71.60	2	72.94	72.30	-1	8,300	-0.01%
2019/10/02	1	72.40	5	72.86	73.30	-4	8,296	-0.05%
2019/10/01	43	73.23	54.3	73.04	73.50	-11.3	8,350	-0.13%
2019/09/27	0	0.00	2	71.00	70.80	-2	8,282	-0.02%
2019/09/26	0	0.00	20	71.20	71.40	-20	8,331	-0.24%
2019/09/25	31	71.14	3	71.03	71.30	28	8,390	0.33%
2019/09/24	2	73.20	9	73.39	73.30	-7	8,450	-0.08%
2019/09/23	0	0.00	0.9	72.90	73.10	-0.9	8,466	-0.01%
2019/09/20	2.1	72.47	4	73.20	73.30	-1.9	8,498	-0.02%
2019/09/19	2	73.10	10	73.10	73.20	-8	8,464	-0.09%
2019/09/18	3	72.93	1	73.00	73.00	2	8,527	0.02%
2019/09/17	1	72.40	45	72.89	73.10	-44	8,568	-0.51%
2019/09/16	1	72.50	4	72.00	72.10	-3	8,579	-0.03%
2019/09/12	1	71.90	25	71.99	72.00	-24	8,641	-0.28%
2019/09/11	9	71.04	5	70.84	71.00	4	8,831	0.05%
2019/09/10	6	70.35	1	70.50	70.70	5	8,845	0.06%
2019/09/09	11	71.81	2	71.95	71.60	9	8,867	0.10%
2019/09/06	4	71.95	17	72.20	71.90	-13	8,940	-0.15%
2019/09/05	8	71.00	23	71.85	72.00	-15	8,908	-0.17%
2019/09/04	4	70.50	18	70.68	71.30	-14	8,789	-0.16%
2019/09/03	21	69.88	2	69.60	69.50	19	8,737	0.22%
2019/09/02	13	70.48	9	70.93	71.50	4	8,712	0.05%
2019/08/30	0	0.00	72.8	71.07	71.40	-72.8	8,733	-0.83%
2019/08/29	2	68.70	8.2	69.50	69.90	-6.2	8,673	-0.07%
2019/08/28	17	68.58	1	68.40	69.00	16	8,764	0.18%
2019/08/27	1	68.80	2	68.85	69.00	-1	8,869	-0.01%
2019/08/26	26.1	68.62	12	68.59	68.40	14.1	8,972	0.16%
2019/08/23	7	70.61	12	70.88	70.70	-5	9,005	-0.06%
2019/08/22	29	70.43	90	70.57	70.70	-61	9,030	-0.68%
2019/08/21	2	69.20	19	69.78	69.30	-17	9,194	-0.18%
2019/08/20	2	68.80	31	69.07	69.30	-29	9,215	-0.31%
2019/08/19	0	0.00	38	68.69	68.70	-38	9,189	-0.41%
2019/08/16	10	66.98	1	67.10	67.10	9	9,386	0.10%
2019/08/15	33	66.91	0	0.00	67.00	33	9,413	0.35%
2019/08/14	1	69.40	15	68.76	68.30	-14	9,544	-0.15%
2019/08/13	20.1	66.72	4.4	67.12	66.60	15.7	9,528	0.16%
2019/08/12	7.1	68.45	11	69.00	68.90	-3.9	9,513	-0.04%
2019/08/08	0	0.00	7	69.14	68.90	-7	9,494	-0.07%
2019/08/07	0	0.00	3.2	68.98	68.80	-3.2	9,495	-0.03%
2019/08/06	26	67.03	14	67.82	68.30	12	9,502	0.13%
2019/08/05	10	68.70	51	68.94	68.80	-41	9,329	-0.44%
2019/08/02	22	68.09	17	68.67	68.80	5	9,263	0.05%
2019/08/01	10	69.45	5	70.60	69.40	5	9,148	0.05%
2019/07/31	5	69.04	15	70.49	69.90	-10	9,127	-0.11%
2019/07/30	5	69.56	1	70.50	69.70	4	9,073	0.04%
2019/07/29	2	69.80	4	70.15	69.90	-2	9,121	-0.02%
2019/07/26	18	69.51	4	69.90	69.60	14	9,208	0.15%
2019/07/25	1	70.20	7	70.69	71.00	-6	9,277	-0.06%
2019/07/24	6	70.85	13	71.19	70.90	-7	9,355	-0.07%
2019/07/23	1	71.80	6	71.12	71.00	-5	9,462	-0.05%
2019/07/22	8	70.39	61	70.45	70.50	-53	9,449	-0.56%
2019/07/19	2	69.60	53	70.05	70.40	-51	9,486	-0.54%
2019/07/18	1	67.70	0	0.00	67.60	1	9,468	0.01%
2019/07/17	19	67.53	2	67.40	67.50	17	9,487	0.18%
2019/07/16	15	69.10	33	69.69	69.10	-18	9,416	-0.19%
2019/07/15	3	68.37	16.5	68.93	69.10	-13.5	9,449	-0.14%
2019/07/12	6	67.77	6	67.95	67.50	0	9,592	0.00%
2019/07/11	3	68.40	49.2	68.55	68.40	-46.2	10,008	-0.46%
2019/07/10	0	0.00	6	65.83	66.10	-6	9,776	-0.06%
2019/07/09	3	64.37	1	64.10	64.10	2	9,693	0.02%
2019/07/08	18	64.69	1.9	64.66	64.50	16.1	9,752	0.17%
2019/07/05	17	65.92	12	65.77	66.20	5	9,730	0.05%
2019/07/04	2	65.60	7.5	66.92	65.30	-5.5	9,683	-0.06%
2019/07/03	3	64.20	0	64.10	64.40	3	9,581	0.03%
2019/07/02	8	65.80	10	65.59	64.60	-2	9,582	-0.02%
2019/07/01	5	66.58	100.5	66.65	66.10	-95.5	9,615	-0.99%
2019/06/28	6	62.47	3	62.30	61.50	3	9,809	0.03%
2019/06/27	0	0.00	16	62.88	62.80	-16	9,949	-0.16%
2019/06/26	10	61.15	3	60.70	60.50	7	9,960	0.07%
2019/06/25	3	61.87	1	62.00	61.30	2	9,956	0.02%
2019/06/24	3	62.60	3	62.77	63.00	0	10,142	0.00%
2019/06/21	9	63.37	10	63.35	63.20	-1	10,262	-0.01%
2019/06/20	5	62.60	20	62.95	62.50	-15	10,219	-0.15%
2019/06/19	3	60.20	40	61.55	62.30	-37	10,393	-0.36%
2019/06/18	7	58.56	2	58.75	58.40	5	10,199	0.05%
2019/06/17	21.2	59.17	1	58.40	58.40	20.2	10,296	0.20%
2019/06/14	1	60.20	1.6	60.02	60.00	-0.6	10,305	-0.01%
2019/06/13	2	60.15	1	60.50	60.60	1	10,283	0.01%
2019/06/12	2	60.45	4	60.63	60.50	-2	10,412	-0.02%
2019/06/11	7	60.44	7	60.49	60.50	0	10,383	0.00%
2019/06/10	18	59.41	1	60.00	59.90	17	10,344	0.16%
2019/06/06	24	58.86	0	0.00	58.70	24	10,348	0.23%
2019/06/05	2	59.80	3	60.00	60.00	-1	10,363	-0.01%
2019/06/04	10.2	59.69	0	0.00	59.00	10.2	10,403	0.10%
2019/06/03	6	60.07	1	60.10	60.00	5	10,359	0.05%
2019/05/31	4	59.75	21	59.98	59.80	-17	10,322	-0.16%
2019/05/30	16.6	58.86	6	58.93	58.60	10.6	10,173	0.10%
2019/05/29	15	58.23	0	0.00	58.40	15	10,248	0.15%
2019/05/28	11	58.70	0	0.00	58.40	11	10,391	0.11%
2019/05/27	32	58.53	0	0.00	58.70	32	10,310	0.31%
2019/05/24	12.7	58.78	0	0.00	58.60	12.7	10,320	0.12%
2019/05/23	68	58.87	23	58.78	58.30	45	10,236	0.44%
2019/05/22	19.3	63.04	3	63.50	62.90	16.3	9,971	0.16%
2019/05/21	31	61.97	1	62.20	62.60	30	9,963	0.30%
2019/05/20	9	64.84	0	0.00	64.50	9	9,737	0.09%
2019/05/17	15	66.17	0	0.00	65.60	15	9,654	0.16%
2019/05/16	1	68.40	5	69.06	68.50	-4	9,537	-0.04%
2019/05/15	7	67.43	4	68.10	68.00	3	9,479	0.03%
2019/05/14	10	67.06	19	67.26	66.80	-9	9,451	-0.10%
2019/05/13	2	68.35	31	68.71	68.00	-29	9,360	-0.31%
2019/05/10	7	69.64	4	70.00	68.80	3	9,428	0.03%
2019/05/09	17.5	69.46	3.2	69.40	69.40	14.2	9,431	0.15%
2019/05/08	5.4	69.87	1	70.60	70.00	4.4	9,355	0.05%
2019/05/06	9	70.09	14	70.90	71.40	-5	9,312	-0.05%
2019/05/03	0	0.00	19	71.68	72.00	-19	9,211	-0.21%
2019/05/02	25	71.00	5	71.34	70.70	20	9,077	0.22%
2019/04/30	1	72.00	2	71.40	71.70	-1	8,938	-0.01%
2019/04/29	8	71.71	51	71.79	71.60	-43	8,846	-0.49%
2019/04/26	3	73.47	1	73.10	73.10	2	8,692	0.02%
2019/04/25	1.5	72.63	6	74.25	73.60	-4.5	8,641	-0.05%
2019/04/24	9	73.14	11	73.21	73.10	-2	8,561	-0.02%
2019/04/23	4.3	74.14	5	74.86	74.30	-0.7	8,439	-0.01%
2019/04/22	1.5	75.20	3	75.50	75.00	-1.5	8,378	-0.02%
2019/04/19	24	73.59	5.8	75.16	75.50	18.3	8,333	0.22%
2019/04/18	25	75.43	221	75.52	74.10	-196	8,182	-2.40%	大賣/鉅額交易
2019/04/17	10.5	74.66	125	75.00	75.20	-114.5	8,000	-1.43%	大賣/鉅額交易
2019/04/16	2.7	70.33	2	71.10	71.00	0.7	7,571	0.01%
2019/04/15	1	70.50	9	70.87	71.00	-8	7,643	-0.10%
2019/04/12	18	69.98	21.2	70.46	69.70	-3.2	7,682	-0.04%
2019/04/11	0	71.00	5	71.56	71.40	-5	7,774	-0.06%
2019/04/10	4.4	71.49	28.2	71.49	71.80	-23.8	7,888	-0.30%
2019/04/09	2.1	70.31	1	70.50	70.80	1.1	7,839	0.01%
2019/04/08	4	70.75	8	70.94	70.60	-4	7,828	-0.05%
2019/04/03	0	0.00	1	71.00	70.80	-1	7,723	-0.01%
2019/04/02	11	70.15	61	71.00	70.60	-50	7,607	-0.66%
2019/04/01	8	68.15	39	68.78	68.70	-31	7,262	-0.43%
2019/03/29	21	67.32	5	66.98	67.50	16	7,033	0.23%
2019/03/28	27	68.29	11.2	67.50	67.70	15.8	7,034	0.22%
2019/03/27	10	69.06	428.5	68.66	68.40	-418.5	7,012	-5.97%	大賣/鉅額交易
2019/03/26	10	66.32	64	66.73	67.50	-54	6,729	-0.80%
2019/03/25	41	64.75	45	64.46	65.00	-4	6,562	-0.06%
2019/03/22	8.3	65.43	76	65.56	65.90	-67.7	6,510	-1.04%
2019/03/21	1	63.20	28	63.62	63.70	-27	6,275	-0.43%
2019/03/20	13	62.97	3	63.50	63.00	10	6,223	0.16%
2019/03/19	1	62.50	2	62.65	62.60	-1	6,138	-0.02%
2019/03/18	6	62.12	6	62.70	62.70	0	6,069	0.00%
2019/03/15	9.6	62.49	1	63.00	62.10	8.6	6,038	0.14%
2019/03/14	3	62.80	3	62.70	63.00	0	5,904	0.00%
2019/03/12	0	0.00	4	63.05	62.90	-4	6,090	-0.07%
2019/03/11	9.6	62.47	0	0.00	62.20	9.6	6,135	0.16%
2019/03/08	3	62.93	12	63.44	63.50	-9	6,254	-0.14%
2019/03/07	22	63.48	21	64.52	63.10	1	6,360	0.02%
2019/03/06	23	63.77	30	64.77	64.00	-7	6,505	-0.11%
2019/03/05	4	63.50	10	63.39	63.50	-6	6,669	-0.09%
2019/03/04	8	63.61	3	64.20	63.80	5	6,652	0.08%
2019/02/27	26	63.28	12	63.20	62.90	14	6,563	0.21%
2019/02/26	12	64.46	97.1	64.57	64.50	-85.1	6,364	-1.34%
2019/02/25	4	61.18	37.6	61.39	62.00	-33.6	6,185	-0.54%
2019/02/22	0.5	59.80	2.4	59.72	59.80	-1.9	6,319	-0.03%
2019/02/21	13	59.87	2	59.90	59.90	11	6,438	0.17%
2019/02/20	7	59.27	15	59.95	60.40	-8	6,453	-0.12%
2019/02/19	4	58.75	2	58.70	58.60	2	6,429	0.03%
2019/02/18	2.1	59.13	2	59.30	58.60	0.1	6,490	0.00%
2019/02/15	1	58.50	2	59.40	58.90	-1	6,520	-0.02%
2019/02/14	5	58.80	6	59.05	58.80	-1	6,611	-0.02%
2019/02/13	7	59.71	0	0.00	59.60	7	6,630	0.11%
2019/02/12	334	60.19	8	59.91	60.30	326	6,620	4.92%	大買/鉅額交易
2019/02/11	5	59.06	0	0.00	58.80	5	6,641	0.08%
2019/01/30	0	0.00	8	59.99	60.00	-8	6,624	-0.12%
2019/01/29	16	59.06	2	59.90	59.90	14	6,593	0.21%
2019/01/28	0	0.00	7.4	60.19	60.50	-7.4	6,591	-0.11%
2019/01/25	0	0.00	70	60.35	60.50	-70	6,638	-1.05%
2019/01/24	2	58.60	1	58.50	58.70	1	6,582	0.02%
2019/01/23	1	58.40	3	58.70	58.30	-2	6,728	-0.03%
2019/01/22	3	58.90	6	58.80	58.50	-3	6,784	-0.04%
2019/01/21	0	0.00	13	59.36	58.80	-13	6,848	-0.19%
2019/01/18	0	0.00	25	58.70	58.80	-25	6,907	-0.36%
2019/01/17	0	0.00	1	59.00	58.10	-1	6,967	-0.01%
2019/01/16	2	58.60	12.5	58.90	58.60	-10.5	7,031	-0.15%
2019/01/15	0	0.00	7	58.34	58.60	-7	7,036	-0.10%
2019/01/14	0	0.00	8	57.43	57.30	-8	7,001	-0.11%
2019/01/11	71	57.50	2	56.90	57.60	69	7,172	0.96%
2019/01/10	2	56.45	2.9	56.93	57.00	-0.9	7,175	-0.01%
2019/01/09	2	55.60	4	56.23	56.30	-2	7,187	-0.03%
2019/01/08	14	55.24	16	55.23	55.20	-2	7,152	-0.03%
2019/01/07	10.4	55.32	0	0.00	55.00	10.4	7,232	0.14%
2019/01/04	5.2	55.16	5	55.00	55.20	0.2	7,246	0.00%
2019/01/03	49.5	55.50	28	56.43	56.00	21.5	7,624	0.28%
2019/01/02	47.8	56.66	16	56.50	56.50	31.8	7,538	0.42%
2018/12/28	0	0.00	0.2	58.10	58.30	-0.2	7,481	0.00%
2018/12/27	7	57.97	1	58.20	57.90	6	7,546	0.08%
2018/12/26	3.5	57.19	5	57.10	57.00	-1.5	7,610	-0.02%
2018/12/25	11	57.71	0	0.00	57.30	11	7,673	0.14%
2018/12/24	12.5	58.38	3	59.13	58.10	9.5	7,704	0.12%
2018/12/22	5	58.38	1	58.30	58.20	4	7,732	0.05%
2018/12/21	5	58.88	4	58.85	58.70	1	7,891	0.01%
2018/12/20	5	59.70	2	59.95	59.80	3	7,815	0.04%
2018/12/19	1	60.00	10	60.35	60.30	-9	7,768	-0.12%
2018/12/18	11	59.80	2	60.15	59.80	9	7,823	0.12%
2018/12/17	3	60.30	1	61.00	60.30	2	7,880	0.03%
2018/12/14	0	0.00	1	60.30	60.30	-1	7,907	-0.01%
2018/12/13	1	60.30	2	60.50	60.50	-1	7,921	-0.01%
2018/12/12	5	59.90	1	60.60	60.00	4	7,921	0.05%
2018/12/11	18	59.01	3	59.50	58.80	15	7,865	0.19%
2018/12/10	5.1	58.82	10.4	59.87	59.40	-5.3	7,909	-0.07%
2018/12/07	18	60.03	5.1	60.18	60.20	12.9	7,943	0.16%
2018/12/06	38	60.43	8	60.88	59.70	30	7,958	0.38%
2018/12/05	6	62.68	6	62.67	62.80	0	7,815	0.00%
2018/12/04	17	64.24	15	64.73	64.60	2	7,838	0.03%
2018/12/03	3	63.80	75	64.54	64.50	-72	7,809	-0.92%
2018/11/30	2.2	61.79	5	61.78	62.40	-2.8	7,672	-0.04%
2018/11/29	35.5	63.07	34	63.41	62.00	1.5	7,506	0.02%
2018/11/28	10	59.71	62	61.54	62.50	-52	7,288	-0.71%
2018/11/27	1	56.80	7	58.27	58.00	-6	7,017	-0.09%
2018/11/26	1	57.80	4.6	57.43	57.40	-3.6	7,023	-0.05%
2018/11/23	23.9	56.48	0	0.00	56.40	23.9	6,968	0.34%
2018/11/22	44.1	56.57	9	56.50	56.50	35.1	6,958	0.50%
2018/11/21	20	56.55	4	56.43	56.60	16	6,904	0.23%
2018/11/20	19	58.06	0	0.00	57.60	19	6,686	0.28%
2018/11/19	1	59.70	1	60.30	59.70	0	6,557	0.00%
2018/11/16	26	60.25	4.1	60.10	60.30	22	6,541	0.34%
2018/11/15	4.5	59.50	0	0.00	59.50	4.5	6,510	0.07%
2018/11/14	7	59.37	1	59.40	59.50	6	6,473	0.09%
2018/11/13	22	59.50	3	59.50	59.50	19	6,465	0.29%
2018/11/12	0	0.00	2	61.90	61.00	-2	6,376	-0.03%
2018/11/09	7	60.67	2	60.65	60.60	5	6,359	0.08%
2018/11/08	0	0.00	1	61.80	61.80	-1	6,433	-0.02%
2018/11/07	17	61.12	0	0.00	61.20	17	6,456	0.26%
2018/11/06	14	61.18	12	61.19	61.60	2	6,501	0.03%
2018/11/05	0	0.00	1	62.40	62.40	-1	6,529	-0.02%
2018/11/02	2	62.70	7	63.00	62.60	-5	6,580	-0.08%
2018/11/01	0	0.00	1.3	62.12	62.60	-1.3	6,624	-0.02%
2018/10/31	5	61.24	2	61.95	62.40	3	6,676	0.04%
2018/10/30	2	61.05	1	61.30	61.30	1	6,563	0.02%
2018/10/29	2	62.20	0	0.00	61.20	2	6,524	0.03%
2018/10/26	4	60.93	14	61.79	61.70	-10	6,544	-0.15%
2018/10/25	2.1	60.75	5	60.76	60.60	-2.9	6,565	-0.04%
2018/10/24	5	61.64	312	61.35	62.20	-307	6,781	-4.53%	大賣/鉅額交易
2018/10/23	2	61.60	0	0.00	61.90	2	7,046	0.03%
2018/10/22	4.2	61.95	1	62.02	62.20	3.2	7,161	0.04%
2018/10/19	22	61.42	2	61.90	62.40	20	7,181	0.28%
2018/10/18	13	63.67	2	63.20	63.20	11	7,076	0.16%
2018/10/17	14.5	64.75	1	64.60	65.00	13.5	7,089	0.19%
2018/10/16	10	63.36	1	63.00	64.00	9	7,190	0.13%
2018/10/15	17	63.73	7	63.56	63.30	10	7,290	0.14%
2018/10/12	21.6	62.98	18	63.02	63.70	3.6	7,249	0.05%
2018/10/11	104	62.66	22	61.91	61.80	82	7,236	1.13%	大買/
2018/10/09	71	69.10	7	68.60	68.60	64	6,846	0.93%
2018/10/08	62	69.99	3	70.17	69.70	59	6,754	0.87%
2018/10/05	40	71.45	0	0.00	70.70	40	6,736	0.59%
2018/10/04	52	73.33	1.2	73.29	73.10	50.9	6,728	0.76%
2018/10/03	1	75.40	3	75.67	75.40	-2	6,665	-0.03%
2018/10/02	2	74.50	4	74.60	74.90	-2	6,633	-0.03%
2018/10/01	5	75.14	69	75.96	74.90	-64	6,591	-0.97%
2018/09/28	4	74.48	26	75.03	74.50	-22	6,556	-0.34%
2018/09/27	4	73.98	1.5	73.94	74.10	2.5	6,468	0.04%
2018/09/25	0	0.00	20.2	74.77	74.30	-20.2	6,584	-0.31%
2018/09/21	0	0.00	23	73.34	73.50	-23	6,571	-0.35%
2018/09/20	2	72.65	3	72.93	72.70	-1	6,579	-0.02%
2018/09/19	1.1	72.60	5	73.00	73.00	-3.9	6,649	-0.06%
2018/09/18	1	71.80	0	0.00	72.00	1	6,674	0.01%
2018/09/17	3	72.67	4	72.70	72.50	-1	6,732	-0.01%
2018/09/14	0	0.00	30	72.84	72.70	-30	6,747	-0.44%
2018/09/13	26	70.49	0	0.00	71.40	26	6,778	0.38%
2018/09/12	7	70.56	3.1	70.60	70.60	3.9	6,791	0.06%
2018/09/11	5	70.24	4	70.55	70.90	1	6,942	0.01%
2018/09/10	37	70.16	4	70.03	69.60	33	7,100	0.46%
2018/09/07	13	72.21	1	72.50	71.70	12	7,293	0.16%
2018/09/06	27	72.96	1	73.80	72.50	26	7,379	0.35%
2018/09/05	1	74.30	10	74.40	73.80	-9	7,421	-0.12%
2018/09/04	1	73.80	0	0.00	73.90	1	7,585	0.01%
2018/09/03	3	74.10	0	0.00	74.30	3	7,728	0.04%
2018/08/31	1	73.50	8	74.46	75.30	-7	7,794	-0.09%
2018/08/30	0	0.00	6	75.23	74.30	-6	7,859	-0.08%
2018/08/29	1	74.50	6.1	74.57	74.80	-5.1	7,911	-0.06%
2018/08/28	10	73.50	1	73.70	73.90	9	7,943	0.11%
2018/08/27	4	73.35	3	73.47	73.10	1	8,023	0.01%
2018/08/24	0	0.00	51	73.30	73.30	-51	8,085	-0.63%
2018/08/23	1	73.40	0	0.00	73.90	1	8,272	0.01%
2018/08/22	0.5	73.60	114	73.70	74.00	-113.5	8,440	-1.34%	大賣/鉅額交易
2018/08/21	2	73.00	7	73.31	73.00	-5	8,299	-0.06%
2018/08/20	20	73.40	2	73.35	73.20	18	8,311	0.22%
2018/08/17	3	73.47	16	73.53	73.70	-13	8,291	-0.16%
2018/08/16	3	72.27	4	72.70	73.10	-1	8,322	-0.01%
2018/08/15	21	73.34	4	73.93	73.10	17	8,316	0.20%
2018/08/14	14.3	74.33	6	74.10	74.90	8.3	8,290	0.10%
2018/08/13	13	75.34	0	0.00	74.60	13	8,316	0.16%
2018/08/10	4.5	76.18	0	0.00	76.70	4.5	8,256	0.05%
2018/08/09	0	0.00	59.5	78.13	78.50	-59.5	8,283	-0.72%
2018/08/08	0	0.00	92	78.26	78.40	-92	8,252	-1.11%
2018/08/07	1	77.50	0	0.00	77.40	1	8,249	0.01%
2018/08/06	0	0.00	79	77.63	77.60	-79	8,261	-0.96%
2018/08/03	0	0.00	39.2	76.97	77.30	-39.2	8,359	-0.47%
2018/08/02	7	77.34	10	77.49	76.60	-3	8,462	-0.04%
2018/08/01	6	77.60	32.5	77.85	78.00	-26.5	8,496	-0.31%
2018/07/31	16	76.75	26	78.14	78.40	-10	8,534	-0.12%
2018/07/30	52	78.84	117	78.76	78.50	-65	8,504	-0.76%	大賣/
2018/07/27	1	74.30	46	73.98	74.60	-45	8,500	-0.53%
2018/07/26	11	71.01	21.2	71.61	71.20	-10.2	8,623	-0.12%
2018/07/25	20	70.30	3	70.50	70.20	17	9,070	0.19%
2018/07/24	0	0.00	6	70.30	70.70	-6	9,593	-0.06%
2018/07/23	10	69.97	1	70.00	70.00	9	9,653	0.09%
2018/07/20	32	70.48	8	71.93	70.60	24	9,641	0.25%
2018/07/19	12.5	72.95	3	73.23	72.30	9.5	9,586	0.10%
2018/07/18	18	73.20	18	72.97	72.60	0	9,648	0.00%
2018/07/17	6	71.00	4	71.38	71.40	2	9,660	0.02%
2018/07/16	4.1	71.27	1	72.30	71.10	3.1	9,732	0.03%
2018/07/13	7	71.77	7.6	72.00	72.10	-0.6	9,847	-0.01%
2018/07/12	6	69.93	18	70.72	70.70	-12	9,900	-0.12%
2018/07/11	5	69.38	0	0.00	69.40	5	9,946	0.05%
2018/07/10	4	69.63	1	70.80	69.60	3	10,034	0.03%
2018/07/09	1	70.40	5	70.50	70.00	-4	10,147	-0.04%
2018/07/06	14	68.76	6	68.90	68.80	8	10,266	0.08%
2018/07/05	12	69.65	2	69.60	69.60	10	10,359	0.10%
2018/07/04	8	70.01	3	69.97	70.00	5	10,476	0.05%
2018/07/03	29.6	70.18	11	69.55	69.50	18.6	10,591	0.18%
2018/07/02	1	71.10	1	72.00	70.90	0	10,612	0.00%
2018/06/29	4	70.95	8.5	71.19	71.60	-4.5	10,718	-0.04%
2018/06/28	10	71.66	7	71.13	70.90	3	10,750	0.03%
2018/06/27	6	70.80	2.5	71.88	70.80	3.5	10,797	0.03%
2018/06/26	2.5	71.30	22	70.66	71.50	-19.5	10,868	-0.18%
2018/06/25	1.3	72.48	1	72.80	72.40	0.3	10,955	0.00%
2018/06/22	6.5	71.63	23	72.00	72.30	-16.5	11,107	-0.15%
2018/06/21	21.5	72.60	2	72.65	72.60	19.5	11,187	0.17%
2018/06/20	20	72.05	0	0.00	72.10	20	11,268	0.18%
2018/06/19	46	72.68	1	72.70	72.10	45	11,166	0.40%
2018/06/15	14.4	73.91	1	73.90	74.40	13.4	11,055	0.12%
2018/06/14	15	74.92	0	0.00	74.50	15	10,832	0.14%
2018/06/13	3	75.53	2	75.70	75.60	1	10,810	0.01%
2018/06/12	37.5	75.27	0	0.00	75.60	37.5	10,907	0.34%
2018/06/11	30.8	76.60	0	0.00	76.10	30.8	10,767	0.29%
2018/06/08	3	77.73	2	77.80	77.50	1	10,783	0.01%
2018/06/07	0	0.00	213.5	78.63	78.40	-213.5	10,951	-1.95%	大賣/鉅額交易
2018/06/06	1.4	77.82	36	77.66	77.60	-34.6	10,931	-0.32%
2018/06/05	1.6	76.80	10	77.15	76.80	-8.4	11,093	-0.08%
2018/06/04	14.7	76.23	7	76.56	76.80	7.7	11,302	0.07%
2018/06/01	5.5	75.48	9	75.90	76.00	-3.5	11,445	-0.03%
2018/05/31	25	75.52	1	75.40	76.00	24	11,693	0.21%
2018/05/30	253	75.44	3	75.53	75.30	250	11,569	2.16%	大買/鉅額交易
2018/05/29	1	78.00	12	78.13	78.10	-11	11,440	-0.10%
2018/05/28	8	78.29	4	78.28	78.20	4	11,864	0.03%
2018/05/25	4	78.50	5.8	78.65	79.00	-1.8	12,266	-0.01%
2018/05/24	3	78.43	11	78.45	78.10	-8	12,755	-0.06%
2018/05/23	13.5	78.76	0	0.00	78.50	13.5	13,228	0.10%
2018/05/22	0	0.00	10	80.00	79.00	-10	13,796	-0.07%
2018/05/21	3	78.93	150	80.32	79.80	-147	14,317	-1.03%	大賣/鉅額交易
2018/05/18	0.3	78.70	5	79.26	78.70	-4.7	14,837	-0.03%
2018/05/17	13.5	79.01	101	78.83	77.80	-87.5	15,587	-0.56%	大賣/
2018/05/16	0	79.50	8.4	79.87	79.50	-8.4	16,280	-0.05%
2018/05/15	1	79.80	10	80.02	79.70	-9	17,195	-0.05%
2018/05/14	11	80.07	871	80.01	79.80	-860	18,193	-4.73%	大賣/鉅額交易
2018/05/11	5	79.36	23	79.93	79.80	-18	19,498	-0.09%
2018/05/10	4.5	78.10	508.7	78.10	78.50	-504.2	20,801	-2.42%	大賣/鉅額交易
2018/05/09	411.2	77.43	24	77.10	77.20	387.2	22,340	1.73%	大買/鉅額交易
2018/05/08	21.5	78.07	1.2	78.00	77.70	20.3	24,370	0.08%
2018/05/07	69	80.67	551	81.04	79.00	-482	27,009	-1.78%	大賣/鉅額交易
2018/05/04	62	80.61	977.6	78.04	80.20	-915.6	29,040	-3.15%	大賣/鉅額交易
2018/05/03	38.6	75.45	55	75.61	75.10	-16.4	30,842	-0.05%
2018/05/02	635.8	76.30	32	77.06	75.70	603.8	36,334	1.66%	大買/鉅額交易
2018/04/30	643.9	80.39	607	82.60	80.30	36.9	38,764	0.10%	大買/大賣/