日月光投控 (3711)-元大-復北券商分點個股進出

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
145.0
漲跌
▼3.0
漲幅
-2.03%
成交量
12,718張
產業
上市半導體類股
1632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－元大-復北券商分點個股進出

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-復北券商分點個股進出
元大-復北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
2024/04/25	2	144.26	0.1	145.50	145.00	2	15,906	0.01%
2024/04/24	0	0.00	7	150.07	148.00	-7	15,903	-0.04%
2024/04/23	0.5	146.50	2	149.00	145.00	-1.5	15,923	-0.01%
2024/04/22	6	144.42	2	145.00	144.50	4	15,893	0.03%
2024/04/19	6	145.92	2.1	145.01	146.00	4	15,731	0.03%
2024/04/18	5	152.00	3	153.50	151.00	2	15,212	0.01%
2024/04/17	4	152.88	1	155.50	156.00	3	14,996	0.02%
2024/04/16	2.4	154.15	1	157.00	153.00	1.4	14,969	0.01%
2024/04/15	0	0.00	5	159.40	160.00	-5	14,828	-0.03%
2024/04/12	0	0.00	1.5	160.33	160.50	-1.5	14,705	-0.01%
2024/04/11	0	0.00	2	158.00	159.00	-2	14,657	-0.01%
2024/04/10	0	0.00	2.4	158.44	158.50	-2.4	14,551	-0.02%
2024/04/09	1	156.00	1	156.00	156.00	0	14,659	0.00%
2024/04/08	4	153.63	2	153.00	153.00	2	14,652	0.01%
2024/04/03	0	0.00	1	153.50	154.50	-1	14,578	-0.01%
2024/04/02	0	153.50	7.2	154.40	153.50	-7.1	14,453	-0.05%
2024/04/01	15.3	152.86	1	156.50	150.00	14.3	14,286	0.10%
2024/03/29	4.1	154.61	6	161.17	161.00	-1.9	13,941	-0.01%
2024/03/28	3	153.33	1	155.00	155.00	2	13,494	0.02%
2024/03/27	3	154.17	0	155.00	154.00	3	13,384	0.02%
2024/03/26	2.2	155.54	0	0.00	157.00	2.2	13,292	0.02%
2024/03/25	7	157.43	0	0.00	157.50	7	13,340	0.05%
2024/03/22	1	160.00	0	0.00	159.00	1	13,323	0.01%
2024/03/21	5.1	158.89	1	160.00	160.00	4.1	13,302	0.03%
2024/03/20	18.3	158.24	77	156.86	156.50	-58.7	13,282	-0.44%
2024/03/19	2.3	157.28	5	156.90	160.00	-2.8	13,259	-0.02%
2024/03/18	6	156.17	0	0.00	158.00	6	13,069	0.05%
2024/03/15	2.8	152.18	3	151.83	153.00	-0.2	12,944	0.00%
2024/03/14	4	153.13	4	153.38	154.00	0	12,704	0.00%
2024/03/13	2.6	157.31	2	157.75	158.50	0.6	12,692	0.00%
2024/03/12	8	155.44	2.1	154.79	157.50	6	12,545	0.05%
2024/03/11	1.9	153.48	4.2	154.83	154.00	-2.3	12,451	-0.02%
2024/03/08	160	161.46	12	165.04	159.50	148	12,209	1.21%	大買/鉅額交易
2024/03/07	4	154.50	33.7	157.90	163.50	-29.7	11,149	-0.27%
2024/03/06	3	148.50	7.1	146.00	149.00	-4.1	10,595	-0.04%
2024/03/05	2.3	143.57	4.1	144.12	144.50	-1.8	10,633	-0.02%
2024/03/04	1	142.00	6	141.75	141.50	-5	10,639	-0.05%
2024/03/01	1	138.00	0	0.00	138.00	1	10,599	0.01%
2024/02/29	0	0.00	0.1	138.00	139.00	-0.1	10,590	0.00%
2024/02/27	8	138.69	0	0.00	138.00	8	10,500	0.08%
2024/02/26	4	140.63	1	142.00	141.50	3	10,443	0.03%
2024/02/23	0.2	141.00	4.1	141.86	141.50	-3.9	10,443	-0.04%
2024/02/22	4	138.00	22	139.95	138.50	-18	10,550	-0.17%
2024/02/21	0.1	137.00	1	138.00	137.50	-0.9	10,523	-0.01%
2024/02/20	0	0.00	0.5	136.50	137.00	-0.5	10,534	0.00%
2024/02/19	22	136.43	1	137.50	136.00	21	10,552	0.20%
2024/02/16	3	136.33	45.3	142.44	137.00	-42.3	10,799	-0.39%
2024/02/15	42.1	135.97	23	134.96	135.50	19.1	10,676	0.18%
2024/02/05	2	129.95	7	129.29	130.00	-5	10,851	-0.05%
2024/02/02	6.1	130.43	1	131.00	129.50	5.1	10,754	0.05%
2024/02/01	5	132.90	1	133.50	133.00	4	10,571	0.04%
2024/01/31	0	0.00	1	136.00	136.00	-1	10,429	-0.01%
2024/01/30	20.3	136.49	114.2	136.00	136.00	-94	10,412	-0.90%	大賣/
2024/01/29	2.2	136.95	0.3	136.79	137.00	1.9	10,540	0.02%
2024/01/26	0	0.00	0.6	136.68	137.00	-0.6	10,641	-0.01%
2024/01/25	1	136.50	3	135.67	137.00	-2	10,680	-0.02%
2024/01/24	0	0.00	1.2	134.00	134.00	-1.2	10,666	-0.01%
2024/01/23	0.2	134.00	1	134.50	134.50	-0.8	10,790	-0.01%
2024/01/22	1	132.00	4.3	133.38	134.50	-3.3	10,895	-0.03%
2024/01/19	1.3	130.00	32	130.52	131.00	-30.7	10,843	-0.28%
2024/01/18	6	123.58	5	124.50	127.00	1	10,753	0.01%
2024/01/17	1.1	124.05	1	124.00	125.00	0.1	10,796	0.00%
2024/01/16	3.1	124.82	0	0.00	125.50	3.1	10,745	0.03%
2024/01/11	30	125.50	0	0.00	125.50	30	11,097	0.27%
2024/01/10	0.2	125.00	0	0.00	126.50	0.2	11,322	0.00%
2024/01/08	1.1	126.00	0	0.00	126.00	1.1	11,319	0.01%
2024/01/05	2.2	126.45	0	0.00	126.50	2.2	11,354	0.02%
2024/01/04	0.2	127.00	1	127.50	127.00	-0.8	11,415	-0.01%
2024/01/03	9.1	126.61	0	0.00	126.50	9.1	11,651	0.08%
2024/01/02	0.2	134.00	0.4	133.00	133.50	-0.2	11,332	0.00%
2023/12/29	1.5	134.84	0	0.00	135.00	1.5	11,292	0.01%
2023/12/28	1	134.50	5	134.40	135.50	-4	11,296	-0.04%
2023/12/27	2	133.25	1	133.00	133.50	1	11,260	0.01%
2023/12/26	1.1	132.05	2.2	132.68	132.50	-1.1	11,230	-0.01%
2023/12/25	0	0.00	1	130.50	131.00	-1	11,265	-0.01%
2023/12/22	1.2	130.00	0	0.00	131.50	1.2	11,380	0.01%
2023/12/21	0	0.00	1	129.00	130.00	-1	11,504	-0.01%
2023/12/20	0	0.00	1	132.00	131.50	-1	11,464	-0.01%
2023/12/19	2	130.75	0	0.00	131.50	2	11,367	0.02%
2023/12/18	0	0.00	4	130.50	131.50	-4	11,390	-0.04%
2023/12/15	0	0.00	2	132.25	131.00	-2	11,408	-0.02%
2023/12/14	2.2	133.00	6	133.17	133.50	-3.9	11,256	-0.03%
2023/12/13	1	129.50	0	0.00	130.00	1	11,179	0.01%
2023/12/12	0	0.00	23	130.02	129.50	-23	11,294	-0.20%
2023/12/11	0.2	129.00	3.1	129.52	131.00	-3	11,329	-0.03%
2023/12/08	3	129.50	2.3	129.79	129.50	0.7	11,510	0.01%
2023/12/07	0	0.00	5.9	126.50	126.50	-5.9	11,493	-0.05%
2023/12/05	0	0.00	0.2	129.00	129.50	-0.2	11,677	0.00%
2023/12/04	0	129.50	2	130.00	130.00	-2	11,632	-0.02%
2023/12/01	1	127.00	4.2	128.00	128.00	-3.2	11,645	-0.03%
2023/11/29	0	0.00	0	127.00	127.00	0	11,473	0.00%
2023/11/27	0	0.00	0.2	126.00	126.00	-0.2	11,440	0.00%
2023/11/24	1	126.50	0	0.00	126.50	1	11,610	0.01%
2023/11/21	1	127.00	17.1	127.12	127.00	-16.1	12,850	-0.13%
2023/11/17	0	0.00	0	124.00	125.50	0	12,736	0.00%
2023/11/16	1	124.00	2	125.50	125.00	-1	12,730	-0.01%
2023/11/15	3	126.33	4	125.69	126.00	-1	12,641	-0.01%
2023/11/14	0.5	122.62	9	123.94	123.50	-8.5	12,410	-0.07%
2023/11/13	3.5	121.64	12.4	121.74	122.50	-8.9	12,429	-0.07%
2023/11/10	2	116.75	3.2	117.81	117.50	-1.2	12,190	-0.01%
2023/11/09	0	0.00	3	118.00	118.00	-3	12,282	-0.02%
2023/11/08	2	117.25	3	117.83	117.50	-1	12,332	-0.01%
2023/11/07	3	117.50	0	0.00	117.50	3	12,387	0.02%
2023/11/06	2	118.50	7	118.93	118.50	-5	12,489	-0.04%
2023/11/03	0	116.50	4.2	116.88	117.50	-4.2	12,445	-0.03%
2023/11/02	0	0.00	4	115.63	116.00	-4	12,453	-0.03%
2023/11/01	0	0.00	1	114.50	114.50	-1	12,399	-0.01%
2023/10/31	5	112.50	6	113.58	113.50	-1	12,478	-0.01%
2023/10/30	8	111.94	4	112.50	112.00	4	12,676	0.03%
2023/10/27	4	112.01	10.4	113.49	113.50	-6.4	12,745	-0.05%
2023/10/26	11	111.23	4	112.50	112.00	7	12,896	0.05%
2023/10/25	16	112.97	30	113.78	114.00	-14	13,077	-0.11%
2023/10/24	8	113.87	0	0.00	114.00	8	13,022	0.06%
2023/10/23	17	116.76	0	0.00	115.00	17	12,980	0.13%
2023/10/20	1	117.50	12.2	118.16	118.50	-11.1	13,087	-0.09%
2023/10/19	16	115.34	15	115.03	116.00	1	12,916	0.01%
2023/10/18	2	115.75	14	117.00	116.00	-12	13,025	-0.09%
2023/10/17	1	116.00	10	117.10	116.00	-9	12,869	-0.07%
2023/10/16	4	115.00	3	115.50	116.00	1	12,932	0.01%
2023/10/13	0	0.00	2	116.75	116.50	-2	13,162	-0.02%
2023/10/12	1	115.50	1.1	116.88	116.50	-0.1	13,308	0.00%
2023/10/11	1	114.00	36.2	114.07	115.50	-35.2	13,384	-0.26%
2023/10/06	14	110.50	0.3	110.50	110.50	13.7	13,242	0.10%
2023/10/05	0	0.00	2	110.50	112.00	-2	13,451	-0.01%
2023/10/04	1	109.01	1	109.00	109.50	0	13,557	0.00%
2023/10/03	1	111.00	0	0.00	110.50	1	13,703	0.01%
2023/09/28	1.2	109.92	1	110.00	109.50	0.2	14,153	0.00%
2023/09/27	17	107.74	15	109.03	109.50	2	14,234	0.01%
2023/09/26	9.2	110.21	1	109.00	109.00	8.2	14,309	0.06%
2023/09/25	6	112.92	3	112.83	112.50	3	14,371	0.02%
2023/09/22	4	112.00	1	112.50	112.00	3	14,828	0.02%
2023/09/21	5	112.30	1	114.00	112.00	4	15,060	0.03%
2023/09/20	1	114.00	2	115.00	114.50	-1	15,250	-0.01%
2023/09/19	1	114.00	6.9	114.88	114.00	-5.9	15,547	-0.04%
2023/09/18	11	114.23	1	114.00	113.50	10	15,793	0.06%
2023/09/15	5	116.20	2	116.75	116.00	3	15,839	0.02%
2023/09/14	0	0.00	7	114.57	115.50	-7	15,763	-0.04%
2023/09/13	14	113.11	0	0.00	112.50	14	15,743	0.09%
2023/09/11	0	114.50	1	114.00	113.50	-1	15,652	-0.01%
2023/09/08	13.1	114.74	12	115.67	116.50	1.1	15,680	0.01%
2023/09/07	1.2	118.92	2	118.75	118.50	-0.8	15,829	-0.01%
2023/09/05	6	116.42	5	118.00	118.50	1	16,147	0.01%
2023/09/04	8	117.38	1	118.00	118.00	7	16,289	0.04%
2023/09/01	0	0.00	2	118.25	118.50	-2	16,862	-0.01%
2023/08/31	12.1	117.58	5	117.50	118.00	7.1	17,476	0.04%
2023/08/30	2	119.00	11	119.68	120.00	-9	17,535	-0.05%
2023/08/29	2	116.75	2.2	117.73	117.50	-0.2	17,833	0.00%
2023/08/28	7	120.86	7.2	120.08	119.00	-0.2	17,724	0.00%
2023/08/25	11	115.40	16.1	116.19	116.50	-5	17,796	-0.03%
2023/08/24	2.5	112.38	5.3	111.72	113.00	-2.8	17,728	-0.02%
2023/08/23	1.1	107.64	1	109.00	109.50	0.1	18,049	0.00%
2023/08/22	1	108.00	3	108.83	108.50	-2	18,678	-0.01%
2023/08/21	0	0.00	6	107.25	108.00	-6	19,229	-0.03%
2023/08/18	3	107.50	2	107.00	107.00	1	19,427	0.01%
2023/08/17	18	105.53	28	106.21	108.50	-10	19,519	-0.05%
2023/08/16	14	107.61	11	108.00	108.00	3	19,556	0.02%
2023/08/15	1	110.01	2	110.75	110.00	-1	19,526	-0.01%
2023/08/14	3.1	109.68	1	110.00	109.50	2.1	19,710	0.01%
2023/08/11	1.1	110.08	1	111.00	110.50	0.1	19,854	0.00%
2023/08/10	2	110.00	5.2	110.69	111.00	-3.2	19,915	-0.02%
2023/08/09	2.1	109.55	4	110.50	111.00	-1.9	19,811	-0.01%
2023/08/08	4.2	109.26	0	0.00	109.00	4.2	19,798	0.02%
2023/08/07	1	109.00	1.1	110.05	111.50	-0.1	19,717	0.00%
2023/08/04	4	108.88	0	0.00	109.00	4	19,801	0.02%
2023/08/02	15.2	110.70	0	0.00	110.50	15.2	19,699	0.08%
2023/08/01	3	113.00	2	113.50	114.00	1	19,380	0.01%
2023/07/31	17	115.97	0.4	116.46	114.50	16.6	19,111	0.09%
2023/07/28	24	117.77	30.4	118.03	117.50	-6.4	18,899	-0.03%
2023/07/27	6	113.00	1	113.00	114.00	5	18,646	0.03%
2023/07/26	1	115.50	1	113.50	113.50	0	18,668	0.00%
2023/07/25	1	116.00	14	114.54	114.50	-13	18,785	-0.07%
2023/07/24	4	110.87	0	0.00	110.50	4	18,701	0.02%
2023/07/21	5	110.00	0.1	111.50	110.50	4.9	18,835	0.03%
2023/07/20	1	112.50	3	112.83	113.50	-2	18,683	-0.01%
2023/07/19	10	113.10	15	114.20	112.50	-5	18,677	-0.03%
2023/07/18	2.2	113.11	6	115.33	116.00	-3.8	18,724	-0.02%
2023/07/17	4	115.00	32	115.45	115.00	-28	18,515	-0.15%
2023/07/14	1	115.00	8.7	114.63	115.00	-7.7	18,381	-0.04%
2023/07/13	22	110.07	4	111.00	110.00	18	18,144	0.10%
2023/07/12	5	108.50	5	107.80	110.00	0	18,019	0.00%
2023/07/11	0	0.00	3	109.33	109.50	-3	17,959	-0.02%
2023/07/10	5	108.20	9.1	110.00	108.00	-4.1	18,339	-0.02%
2023/07/07	0	0.00	1	109.50	109.00	-1	18,312	-0.01%
2023/07/06	4	108.50	2	108.50	108.50	2	18,145	0.01%
2023/07/05	3	111.00	1	111.50	111.50	2	18,079	0.01%
2023/07/04	1	110.50	5	110.70	111.00	-4	18,034	-0.02%
2023/07/03	16	110.47	0	111.00	111.00	16	17,939	0.09%
2023/06/30	15.2	110.00	1	110.02	110.50	14.2	17,928	0.08%
2023/06/29	7	122.00	1	123.00	122.50	6	17,541	0.03%
2023/06/28	3	122.00	20	122.60	124.00	-17	17,438	-0.10%
2023/06/27	16.2	124.29	8.5	122.72	124.00	7.7	17,249	0.04%
2023/06/26	2.2	125.68	5	126.30	126.00	-2.8	16,972	-0.02%
2023/06/21	5.4	126.07	8	126.50	126.50	-2.6	16,836	-0.02%
2023/06/20	17	126.32	3	126.67	126.50	14	16,846	0.08%
2023/06/19	1	126.50	4	126.63	126.50	-3	16,896	-0.02%
2023/06/16	4	124.63	1	125.00	125.50	3	16,919	0.02%
2023/06/15	2	125.50	2	126.25	126.50	0	16,850	0.00%
2023/06/14	18	125.14	2	125.50	124.50	16	16,920	0.09%
2023/06/13	3	126.83	14	127.79	128.00	-11	16,782	-0.07%
2023/06/12	5	125.60	3.6	125.86	125.50	1.4	16,636	0.01%
2023/06/09	6.1	125.09	14	125.64	126.00	-7.9	16,594	-0.05%
2023/06/08	7	123.43	4.2	123.57	122.50	2.8	16,428	0.02%
2023/06/07	63.4	124.36	51.5	125.31	125.00	11.9	16,287	0.07%
2023/06/06	0	120.75	25.1	121.07	121.50	-25.1	15,681	-0.16%
2023/06/05	4	116.50	2	116.25	116.50	2	15,127	0.01%
2023/06/02	2.2	116.45	23.4	115.87	116.50	-21.2	15,003	-0.14%
2023/06/01	0	0.00	3	111.83	112.00	-3	14,515	-0.02%
2023/05/31	3	111.67	0	0.00	111.50	3	14,423	0.02%
2023/05/30	0.2	111.19	25	111.96	111.50	-24.8	13,966	-0.18%
2023/05/29	12.2	109.55	0	0.00	109.00	12.2	13,542	0.09%
2023/05/26	7	110.57	8	110.81	110.50	-1	13,374	-0.01%
2023/05/25	14	110.36	12.4	111.40	108.50	1.6	12,872	0.01%
2023/05/24	5	108.30	1	109.00	108.50	4	12,352	0.03%
2023/05/23	0	0.00	1.1	108.60	110.00	-1.1	12,160	-0.01%
2023/05/22	0	0.00	6	110.25	110.00	-6	12,093	-0.05%
2023/05/19	0	0.00	5	109.50	109.00	-5	11,958	-0.04%
2023/05/18	0	0.00	14.2	108.10	109.00	-14.2	11,980	-0.12%
2023/05/17	0	0.00	5	105.90	105.50	-5	11,829	-0.04%
2023/05/16	1	104.50	2	104.75	104.00	-1	11,782	-0.01%
2023/05/15	0	0.00	1	103.00	103.00	-1	11,766	-0.01%
2023/05/12	0	0.00	3	102.33	103.00	-3	11,987	-0.03%
2023/05/11	0	102.50	2	103.25	103.50	-2	12,115	-0.02%
2023/05/10	19	102.82	16	102.50	102.50	3	12,208	0.02%
2023/05/08	0	0.00	1	104.00	104.00	-1	12,266	-0.01%
2023/05/04	1	102.00	5	102.70	103.00	-4	12,901	-0.03%
2023/05/03	1	100.00	1	100.50	101.50	0	12,983	0.00%
2023/05/02	13	99.75	11	100.55	100.50	2	13,109	0.02%
2023/04/28	2.5	100.20	1	101.00	101.00	1.5	13,310	0.01%
2023/04/27	2.7	100.48	3	101.33	101.00	-0.3	13,209	0.00%
2023/04/26	17.1	100.06	14	100.50	100.50	3.1	13,108	0.02%
2023/04/25	20	101.35	20	101.83	101.50	0	12,980	0.00%
2023/04/24	5	102.40	1	102.50	102.00	4	12,955	0.03%
2023/04/21	5	102.90	2.1	102.56	102.50	2.9	12,978	0.02%
2023/04/20	1	104.50	0	0.00	103.50	1	12,887	0.01%
2023/04/19	7	104.36	1	103.50	103.50	6	13,041	0.05%
2023/04/18	2.1	105.76	1.3	106.00	105.50	0.8	13,118	0.01%
2023/04/17	2	106.00	1	106.00	106.00	1	13,172	0.01%
2023/04/14	2	105.00	7.4	105.48	105.50	-5.4	13,143	-0.04%
2023/04/13	27.5	104.40	9	103.56	103.50	18.5	13,028	0.14%
2023/04/12	2	108.25	2	109.00	109.00	0	12,455	0.00%
2023/04/11	4	108.63	0	0.00	109.00	4	12,271	0.03%
2023/04/10	2	109.00	0	0.00	109.00	2	12,183	0.02%
2023/04/07	2	110.75	2	111.50	110.50	0	12,032	0.00%
2023/04/06	2.2	112.73	0	0.00	112.50	2.2	11,935	0.02%
2023/03/31	1	112.50	1	112.99	112.50	0	11,951	0.00%
2023/03/29	10	110.50	12	111.50	111.50	-2	12,149	-0.02%
2023/03/28	0	0.00	2	110.00	109.50	-2	12,285	-0.02%
2023/03/27	0	0.00	1	111.00	109.00	-1	12,464	-0.01%
2023/03/24	0	0.00	1	111.00	111.00	-1	12,707	-0.01%
2023/03/23	0	0.00	14	109.79	110.50	-14	12,687	-0.11%
2023/03/22	0	0.00	1	109.00	109.00	-1	12,755	-0.01%
2023/03/21	10	108.50	0	0.00	107.00	10	12,828	0.08%
2023/03/20	3	109.00	1.2	109.00	109.50	1.8	12,844	0.01%
2023/03/17	0	0.00	3	109.50	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	0	0.00	1	109.50	107.00	-1	12,825	-0.01%
2023/03/13	0	0.00	2	106.50	108.50	-2	12,754	-0.02%
2023/03/10	1.1	107.41	0.1	106.50	107.00	1.1	12,780	0.01%
2023/03/09	0	0.00	1	109.50	109.00	-1	13,038	-0.01%
2023/03/08	10	108.50	2	109.00	109.50	8	13,156	0.06%
2023/03/07	2	111.00	35	110.19	110.50	-33	13,128	-0.25%
2023/03/06	0.1	108.50	2	108.75	109.00	-1.9	12,988	-0.01%
2023/03/03	0	0.00	4	107.63	108.00	-4	13,044	-0.03%
2023/03/02	0	0.00	11.2	106.90	108.00	-11.2	13,038	-0.09%
2023/03/01	2	106.00	3	105.17	106.00	-1	12,956	-0.01%
2023/02/24	0	0.00	10.6	106.05	106.00	-10.6	12,931	-0.08%
2023/02/23	2.1	103.02	2	104.00	103.50	0.1	12,638	0.00%
2023/02/22	2	101.50	0	0.00	102.50	2	12,646	0.02%
2023/02/21	1	102.01	0.2	102.50	102.50	0.8	12,659	0.01%
2023/02/20	1.1	102.50	2.7	102.63	103.00	-1.6	12,861	-0.01%
2023/02/17	3	102.34	12	102.46	102.00	-9	13,032	-0.07%
2023/02/16	2	104.99	0	0.00	104.00	2	13,163	0.02%
2023/02/15	1	104.25	0	0.00	104.50	1	13,391	0.01%
2023/02/14	2	104.25	0	0.00	104.50	2	13,304	0.02%
2023/02/13	2	104.00	5	104.00	104.00	-3	13,322	-0.02%
2023/02/10	1	104.00	27.5	106.43	106.00	-26.5	13,334	-0.20%
2023/02/09	25	106.26	35.2	106.00	106.00	-10.2	13,324	-0.08%
2023/02/08	10	105.00	15.3	105.83	106.00	-5.3	13,162	-0.04%
2023/02/07	0	0.00	1	103.50	103.50	-1	13,151	-0.01%
2023/02/06	5.1	104.00	0	0.00	103.50	5.1	13,121	0.04%
2023/02/03	0	0.00	16	105.56	106.00	-16	13,077	-0.12%
2023/02/02	0.2	103.50	7	103.57	103.00	-6.9	12,842	-0.05%
2023/02/01	10.3	100.33	2.1	101.93	102.00	8.2	12,813	0.06%
2023/01/31	6	101.08	5.4	100.07	100.00	0.7	12,750	0.01%
2023/01/30	2	104.50	14	104.79	105.00	-12	12,579	-0.10%
2023/01/17	0	0.00	2	101.25	101.50	-2	12,401	-0.02%
2023/01/13	4	101.50	2	101.00	101.00	2	12,517	0.02%
2023/01/12	0	0.00	0.2	101.00	101.00	-0.2	12,663	0.00%
2023/01/11	0	0.00	4.3	101.10	100.50	-4.3	12,718	-0.03%
2023/01/10	10	101.00	14.1	101.04	101.50	-4.1	12,901	-0.03%
2023/01/09	2	99.30	12.8	99.71	101.00	-10.8	12,888	-0.08%
2023/01/06	0	96.60	2	96.40	96.80	-2	12,828	-0.02%
2023/01/05	0	0.00	11	95.20	94.60	-11	12,850	-0.09%
2023/01/03	1.1	92.53	1	94.60	94.60	0.1	13,466	0.00%
2022/12/30	0	93.60	0	0.00	93.90	0	13,511	0.00%
2022/12/29	0	92.84	0	0.00	93.80	0	13,644	0.00%
2022/12/28	0	93.79	0	0.00	93.50	0	13,925	0.00%
2022/12/27	0	0.00	1	94.50	94.50	-1	14,067	-0.01%
2022/12/26	1	93.50	0	0.00	94.00	1	14,266	0.01%
2022/12/23	15.2	94.11	0	0.00	93.80	15.2	14,432	0.10%
2022/12/22	0	0.00	2	95.95	97.30	-2	14,432	-0.01%
2022/12/21	0.1	95.00	0	0.00	95.30	0.1	14,256	0.00%
2022/12/20	3.1	93.96	1	94.20	93.50	2.1	14,044	0.02%
2022/12/19	3	95.17	0.1	95.70	95.80	3	13,884	0.02%
2022/12/16	1.6	96.43	0	0.00	96.20	1.6	13,615	0.01%
2022/12/15	0.6	97.82	5	98.26	98.20	-4.4	13,317	-0.03%
2022/12/14	2.3	96.87	3	97.33	98.00	-0.7	13,257	-0.01%
2022/12/13	4.1	96.58	1	96.50	96.30	3.1	13,147	0.02%
2022/12/12	1.3	97.58	0	0.00	98.10	1.3	13,109	0.01%
2022/12/09	0.2	99.20	1.1	99.39	99.50	-0.8	13,263	-0.01%
2022/12/08	10.8	96.94	6	97.10	97.00	4.8	13,244	0.04%
2022/12/07	1.5	99.92	0	0.00	99.00	1.5	13,433	0.01%
2022/12/06	3.1	100.50	2	99.40	99.70	1.1	13,437	0.01%
2022/12/05	0	0.00	4	101.38	101.00	-4	13,471	-0.03%
2022/12/02	1	100.01	2.3	100.22	101.00	-1.3	13,416	-0.01%
2022/12/01	10	100.00	19.2	100.72	101.50	-9.2	13,374	-0.07%
2022/11/30	2	95.90	4	96.58	97.20	-2	13,015	-0.02%
2022/11/29	3	94.93	1.4	94.20	95.40	1.6	12,863	0.01%
2022/11/28	2.4	94.84	0.4	94.90	94.60	2	12,883	0.02%
2022/11/25	0.2	95.55	2	96.30	96.10	-1.8	12,960	-0.01%
2022/11/24	0.4	95.50	3.2	95.53	96.40	-2.8	13,003	-0.02%
2022/11/23	2	95.60	5	95.80	95.80	-3	13,018	-0.02%
2022/11/22	1.1	93.61	1.1	94.65	94.80	0	13,042	0.00%
2022/11/21	0.3	93.88	5	94.58	94.20	-4.7	13,028	-0.04%
2022/11/18	0	0.00	103	94.41	94.90	-103	12,980	-0.79%	大賣/鉅額交易
2022/11/17	5.3	92.91	4.1	92.96	93.50	1.2	12,879	0.01%
2022/11/16	0	0.00	4.3	93.78	93.60	-4.3	12,883	-0.03%
2022/11/15	2	91.70	2.6	92.40	92.80	-0.6	12,673	0.00%
2022/11/14	0	91.41	4	91.88	91.70	-4	12,462	-0.03%
2022/11/11	3.2	91.04	23	90.33	90.40	-19.8	12,306	-0.16%
2022/11/10	0	0.00	1	86.50	86.50	-1	11,996	-0.01%
2022/11/09	2	86.50	11.1	86.47	86.80	-9	11,953	-0.08%
2022/11/08	3	84.30	2.1	84.40	84.40	1	11,841	0.01%
2022/11/07	0	0.00	33.1	83.53	84.50	-33.1	11,759	-0.28%
2022/11/04	0	0.00	2	80.15	80.50	-2	11,594	-0.02%
2022/11/03	18	78.76	0	0.00	79.50	18	11,611	0.16%
2022/11/02	2	79.95	1	80.20	80.00	1	11,553	0.01%
2022/11/01	0.1	80.06	8	80.10	80.00	-7.9	11,502	-0.07%
2022/10/31	6	79.75	0	0.00	80.40	6	11,489	0.05%
2022/10/28	0	79.80	17	79.02	80.70	-17	11,502	-0.15%
2022/10/27	11	78.61	4.1	78.47	78.70	6.9	11,368	0.06%
2022/10/26	0	0.00	1.1	77.61	76.90	-1.1	11,325	-0.01%
2022/10/25	0	0.00	1.4	77.12	77.30	-1.4	11,279	-0.01%
2022/10/24	0	0.00	40.4	77.82	77.70	-40.4	11,351	-0.36%
2022/10/21	0	0.00	5	76.88	76.30	-5	11,514	-0.04%
2022/10/20	2	73.91	1	75.50	76.00	1	11,462	0.01%
2022/10/19	0	0.00	2.5	75.98	74.90	-2.5	11,252	-0.02%
2022/10/18	60.1	75.50	17	76.27	76.10	43.1	11,146	0.39%
2022/10/17	5	75.79	8	75.49	76.20	-3	10,953	-0.03%
2022/10/14	5.3	74.85	25	75.38	75.80	-19.8	10,940	-0.18%
2022/10/13	22	72.47	2.1	72.50	72.40	19.9	10,874	0.18%
2022/10/12	20	73.32	8.3	73.08	73.20	11.7	10,751	0.11%
2022/10/11	62.1	75.44	1	75.20	74.60	61.1	10,625	0.58%
2022/10/07	3	81.73	1	82.50	82.00	2	10,314	0.02%
2022/10/06	0.1	82.60	2	82.50	82.80	-2	10,368	-0.02%
2022/10/05	62	82.20	57	82.45	81.90	5	10,322	0.05%
2022/10/04	8	79.13	18	78.77	79.80	-10	10,094	-0.10%
2022/10/03	26	78.48	5	78.20	77.10	21	9,975	0.21%
2022/09/30	25	79.15	18	79.53	80.10	7	9,872	0.07%
2022/09/29	1.2	78.69	11	80.27	78.90	-9.8	9,890	-0.10%
2022/09/28	28	79.25	12	81.27	78.20	16	9,893	0.16%
2022/09/27	23	81.36	10	81.30	81.10	13	9,896	0.13%
2022/09/26	22	81.34	15.1	82.27	81.30	6.9	10,077	0.07%
2022/09/23	28	84.71	10.1	84.00	84.00	18	10,147	0.18%
2022/09/22	8	84.40	3	84.50	84.60	5	10,734	0.05%
2022/09/21	1.1	85.19	1.1	84.91	84.90	0	11,653	0.00%
2022/09/20	1	84.80	2	85.40	85.40	-1	12,079	-0.01%
2022/09/19	6	85.10	14	84.45	84.30	-8	12,196	-0.07%
2022/09/16	7.2	83.45	1	83.40	83.60	6.2	12,597	0.05%
2022/09/15	2.1	82.97	1	83.50	83.20	1.1	12,424	0.01%
2022/09/14	18.2	82.59	0	0.00	82.70	18.2	12,447	0.15%
2022/09/13	6.1	85.87	5	85.56	85.90	1.1	12,225	0.01%
2022/09/12	0	0.00	2.2	83.44	83.00	-2.2	12,106	-0.02%
2022/09/08	0	0.00	0.4	81.20	82.10	-0.4	12,276	0.00%
2022/09/07	6.1	80.04	1	80.40	80.20	5.1	12,305	0.04%
2022/09/06	0	82.50	0	0.00	82.40	0	12,391	0.00%
2022/09/05	1.4	82.30	2	82.45	82.30	-0.6	12,515	0.00%
2022/09/02	5.2	82.95	3	83.10	82.70	2.2	12,669	0.02%
2022/09/01	1.1	83.70	1	83.30	83.90	0.1	12,719	0.00%
2022/08/31	0	0.00	2	84.95	85.40	-2	12,727	-0.02%
2022/08/30	4	84.33	1	85.10	84.60	3	12,730	0.02%
2022/08/29	4.4	84.62	1	84.10	84.40	3.4	12,770	0.03%
2022/08/26	0	0.00	0.1	87.80	87.50	-0.1	12,778	0.00%
2022/08/25	3	86.40	1	86.50	86.40	2	12,839	0.02%
2022/08/24	2	86.40	3	86.70	86.20	-1	12,916	-0.01%
2022/08/23	6.1	86.57	0	0.00	86.60	6.1	13,324	0.05%
2022/08/22	6	88.78	0	0.00	88.70	6	13,371	0.04%
2022/08/19	1	89.90	0	0.00	90.00	1	13,551	0.01%
2022/08/18	2	89.15	0	0.00	89.40	2	13,609	0.01%
2022/08/17	0	0.00	1	90.40	90.60	-1	13,673	-0.01%
2022/08/16	0	90.70	3.1	90.53	90.70	-3	13,698	-0.02%
2022/08/15	0	0.00	2.1	90.59	90.50	-2.1	13,727	-0.01%
2022/08/12	1.1	89.50	30.1	89.60	89.50	-28.9	13,715	-0.21%
2022/08/11	0	0.00	4.4	89.27	89.50	-4.4	13,766	-0.03%
2022/08/10	1.1	86.60	0	0.00	87.00	1.1	13,914	0.01%
2022/08/09	0	0.00	3	87.27	87.70	-3	13,984	-0.02%
2022/08/08	3	87.60	0	0.00	87.90	3	13,975	0.02%
2022/08/05	0.1	88.10	0	0.00	88.20	0.1	14,041	0.00%
2022/08/04	0	87.00	6.4	87.15	87.40	-6.3	14,097	-0.04%
2022/08/03	0	0.00	3	85.07	86.00	-3	13,964	-0.02%
2022/08/02	2.2	84.73	0	0.00	84.50	2.2	13,932	0.02%
2022/08/01	0	0.00	9	85.93	86.30	-9	13,970	-0.06%
2022/07/29	11	86.45	4	86.60	86.40	7	14,016	0.05%
2022/07/28	11	86.58	3	86.63	87.80	8	13,911	0.06%
2022/07/27	1.2	83.08	2.1	84.10	85.10	-0.9	13,666	-0.01%
2022/07/26	5	84.80	11	84.40	83.70	-6	13,671	-0.04%
2022/07/25	3.3	84.78	0	0.00	84.60	3.3	14,005	0.02%
2022/07/22	1	85.30	1	85.00	85.20	0	14,182	0.00%
2022/07/21	3	85.37	7.1	84.34	85.70	-4.1	14,258	-0.03%
2022/07/20	5	83.30	41	84.02	83.40	-36	14,176	-0.25%
2022/07/19	7	82.17	5.2	82.07	82.60	1.8	14,260	0.01%
2022/07/18	4	81.39	8	80.45	81.10	-4	14,201	-0.03%
2022/07/15	7	78.89	8.2	79.15	79.20	-1.2	14,075	-0.01%
2022/07/14	2	77.10	14	78.34	78.40	-12	14,036	-0.09%
2022/07/13	4	75.83	11	75.75	76.20	-7	13,926	-0.05%
2022/07/12	2	73.80	0	0.00	73.80	2	13,843	0.01%
2022/07/11	5	76.50	0	0.00	75.80	5	13,808	0.04%
2022/07/08	5	76.20	0	0.00	76.10	5	13,829	0.04%
2022/07/07	5	72.82	27	72.59	74.60	-22	13,807	-0.16%
2022/07/06	6	74.73	1	75.50	73.10	5	13,831	0.04%
2022/07/05	2	74.75	2	75.25	74.80	0	13,870	0.00%
2022/07/04	3	73.47	8.2	73.79	74.00	-5.2	13,839	-0.04%
2022/07/01	19	75.24	5	76.12	74.50	14	13,771	0.10%
2022/06/30	22.2	77.03	4	76.43	76.40	18.2	13,699	0.13%
2022/06/29	54.9	80.18	10	80.63	79.10	44.9	13,172	0.34%
2022/06/28	17.5	91.18	15	91.14	91.00	2.5	12,232	0.02%
2022/06/27	0.1	94.00	13	94.31	94.30	-12.9	11,853	-0.11%
2022/06/24	41.1	93.36	2	91.55	92.00	39.1	11,676	0.33%
2022/06/23	4	95.05	0	0.00	95.40	4	11,268	0.04%
2022/06/22	6.2	97.41	2	96.70	96.40	4.2	11,263	0.04%
2022/06/21	0	0.00	3	99.23	99.40	-3	11,265	-0.03%
2022/06/20	1	97.00	0	0.00	96.20	1	11,277	0.01%
2022/06/17	9	97.93	1	97.10	97.50	8	11,262	0.07%
2022/06/16	1	101.00	2	102.75	101.00	-1	11,046	-0.01%
2022/06/15	2.1	100.50	0	0.00	100.00	2.1	11,149	0.02%
2022/06/14	1	100.00	0	0.00	102.00	1	11,273	0.01%
2022/06/13	3.3	102.15	0	0.00	102.00	3.3	11,265	0.03%
2022/06/10	1	105.00	3	105.00	105.00	-2	11,236	-0.02%
2022/06/09	1	104.50	3	104.33	105.00	-2	11,275	-0.02%
2022/06/08	0	0.00	3	104.17	104.00	-3	11,321	-0.03%
2022/06/07	1	103.00	0	0.00	102.50	1	11,290	0.01%
2022/06/06	1	104.50	0	0.00	104.50	1	11,303	0.01%
2022/06/02	0	0.00	2	104.50	104.00	-2	11,477	-0.02%
2022/06/01	0	0.00	4	103.50	103.00	-4	11,869	-0.03%
2022/05/31	1	103.01	2	102.51	104.50	-1	11,862	-0.01%
2022/05/30	1	101.50	3	102.33	103.00	-2	11,566	-0.02%
2022/05/27	0	0.00	55	99.41	101.00	-55	11,498	-0.48%
2022/05/26	0	0.00	3	98.80	98.60	-3	11,509	-0.03%
2022/05/25	0	97.90	2	98.50	98.20	-2	11,666	-0.02%
2022/05/24	2.5	97.20	1	96.60	96.60	1.5	11,910	0.01%
2022/05/20	0.4	97.50	2	97.20	97.50	-1.6	12,136	-0.01%
2022/05/19	1.2	95.63	6	95.27	95.70	-4.8	12,182	-0.04%
2022/05/18	2	98.59	1	98.40	96.90	1	12,207	0.01%
2022/05/17	4	97.65	1.1	97.52	97.30	2.9	12,138	0.02%
2022/05/12	1.1	94.29	0	0.00	93.00	1.1	12,346	0.01%
2022/05/11	0	0.00	1	95.80	96.20	-1	12,730	-0.01%
2022/05/10	7	93.19	1	92.90	95.40	6	12,921	0.05%
2022/05/09	7	94.37	11	94.00	94.10	-4	13,080	-0.03%
2022/05/06	3	95.93	0.1	96.00	95.90	3	13,159	0.02%
2022/05/05	7	98.01	1	98.01	98.60	6	13,331	0.04%
2022/05/04	0	0.00	1.1	96.59	96.60	-1.1	13,354	-0.01%
2022/04/29	1	95.70	22	97.65	95.60	-21	13,727	-0.15%
2022/04/28	2.1	92.21	5.2	92.92	93.00	-3.1	13,695	-0.02%
2022/04/27	11.4	91.45	0	0.00	91.80	11.4	13,571	0.08%
2022/04/26	14	95.20	20	95.25	95.00	-6	13,548	-0.04%
2022/04/25	13	95.04	0	0.00	94.60	13	13,653	0.10%
2022/04/21	0	0.00	7	99.00	99.50	-7	13,720	-0.05%
2022/04/20	1	98.50	0	0.00	99.20	1	13,788	0.01%
2022/04/19	6.1	98.90	0	0.00	98.10	6.1	13,782	0.04%
2022/04/18	0	98.10	0	0.00	97.90	0	13,882	0.00%
2022/04/15	2	97.95	1	97.70	97.90	1	13,944	0.01%
2022/04/13	7	97.87	5	98.40	99.10	2	14,270	0.01%
2022/04/12	2.1	96.75	0	0.00	96.60	2.1	14,668	0.01%
2022/04/11	2	99.25	0	0.00	97.90	2	14,632	0.01%
2022/04/08	2	99.90	0	0.00	100.50	2	14,559	0.01%
2022/04/06	2	101.00	0.4	101.50	102.00	1.6	14,349	0.01%
2022/04/01	4	102.50	1	102.00	103.50	3	14,227	0.02%
2022/03/31	0	0.00	1	104.50	103.50	-1	14,173	-0.01%
2022/03/30	0	0.00	0.4	104.00	104.50	-0.4	14,225	0.00%
2022/03/29	3	102.50	6	102.58	103.50	-3	14,214	-0.02%
2022/03/28	1	102.50	0	0.00	103.50	1	14,175	0.01%
2022/03/25	0	104.50	1.1	104.05	104.50	-1.1	14,066	-0.01%
2022/03/24	3	104.50	1.1	104.95	105.00	1.9	14,034	0.01%
2022/03/23	0.1	104.50	0	0.00	105.50	0.1	14,096	0.00%
2022/03/22	0	0.00	1	104.49	104.50	-1	14,181	-0.01%
2022/03/21	1	104.50	20	106.00	105.00	-19	14,207	-0.13%
2022/03/18	0	0.00	11.1	104.81	104.50	-11.1	14,268	-0.08%
2022/03/17	0	0.00	13.3	102.92	103.50	-13.3	14,151	-0.09%
2022/03/16	3	99.93	3	99.70	99.80	0	14,003	0.00%
2022/03/15	6	99.57	1	99.03	98.90	5	14,157	0.04%
2022/03/14	0	0.00	1	102.00	102.00	-1	14,255	-0.01%
2022/03/11	2	100.50	8	100.44	100.50	-6	14,304	-0.04%
2022/03/10	12	100.67	4	100.50	100.50	8	14,319	0.06%
2022/03/09	1	98.20	101.1	98.01	98.20	-100.1	14,509	-0.69%	大賣/
2022/03/08	123	96.81	1.5	97.00	96.10	121.5	14,624	0.83%	大買/鉅額交易
2022/03/07	14.1	97.27	0	0.00	97.60	14.1	14,485	0.10%
2022/03/04	1	102.50	30	102.00	102.00	-29	14,210	-0.20%
2022/03/03	0	0.00	1	103.00	103.50	-1	14,243	-0.01%
2022/03/02	0	0.00	1	102.50	102.50	-1	14,184	-0.01%
2022/03/01	1	102.50	103.5	102.98	103.00	-102.5	14,258	-0.72%	大賣/鉅額交易
2022/02/25	108.1	99.89	0	0.00	99.30	108.1	14,182	0.76%	大買/鉅額交易
2022/02/24	13.2	99.79	10.2	100.14	99.70	3	14,038	0.02%
2022/02/23	13	102.04	0	0.00	102.00	13	13,833	0.09%
2022/02/22	2	102.25	4	102.38	103.00	-2	13,803	-0.01%
2022/02/21	0	105.00	11	105.00	105.00	-11	13,711	-0.08%
2022/02/18	11	102.64	0	0.00	104.00	11	13,711	0.08%
2022/02/17	4	104.50	15	103.87	104.00	-11	13,713	-0.08%
2022/02/16	5	102.50	5	103.00	102.50	0	13,674	0.00%
2022/02/15	6	100.33	1	100.50	100.00	5	13,729	0.04%
2022/02/14	8	100.11	1	100.00	100.00	7	13,870	0.05%
2022/02/11	12	103.71	3	104.83	103.00	9	13,832	0.07%
2022/02/10	0	0.00	21	103.26	103.50	-21	13,727	-0.15%
2022/02/09	27	100.93	2	101.50	102.00	25	13,909	0.18%
2022/02/08	7	100.00	5.3	99.83	100.00	1.7	13,748	0.01%
2022/02/07	23.1	100.20	2	101.50	100.00	21.1	13,608	0.16%
2022/01/26	2.1	98.98	0	0.00	98.80	2.1	13,419	0.02%
2022/01/25	5.1	99.21	2	99.70	100.00	3.1	13,366	0.02%
2022/01/24	7	101.57	10	103.00	101.50	-3	13,229	-0.02%
2022/01/21	31.2	102.08	10	102.50	101.50	21.2	13,561	0.16%
2022/01/20	13	104.00	3	105.50	105.50	10	13,452	0.07%
2022/01/19	34	105.66	10	106.50	105.00	24	13,454	0.18%
2022/01/18	15	108.33	1	109.99	107.50	14	13,380	0.10%
2022/01/17	0	108.00	23	106.91	108.00	-23	13,341	-0.17%
2022/01/13	21	105.69	0.2	105.50	105.00	20.8	13,351	0.16%
2022/01/12	2	106.50	1	107.00	107.00	1	13,438	0.01%
2022/01/11	11	106.00	11	106.55	106.50	0	13,574	0.00%
2022/01/10	21.1	105.27	20	106.00	106.00	1.1	13,619	0.01%
2022/01/07	3	106.83	3.5	106.29	106.50	-0.5	13,860	0.00%
2022/01/06	10.1	108.40	5	109.00	108.50	5.1	13,910	0.04%
2022/01/05	9	107.94	39.8	109.17	111.00	-30.8	13,981	-0.22%
2022/01/04	1	106.50	3	107.00	107.00	-2	14,061	-0.01%
2022/01/03	12	106.50	1	107.00	105.50	11	14,368	0.08%
2021/12/30	0	0.00	4	106.63	106.50	-4	14,588	-0.03%
2021/12/29	0	0.00	1.3	106.77	106.00	-1.3	14,793	-0.01%
2021/12/28	10	105.70	21	105.76	105.50	-11	15,223	-0.07%
2021/12/27	0	105.00	1	105.00	105.00	-1	15,491	-0.01%
2021/12/24	0	0.00	6	104.58	105.00	-6	15,556	-0.04%
2021/12/23	3	104.17	12	104.00	103.50	-9	15,660	-0.06%
2021/12/21	1	102.50	1	102.50	102.00	0	16,201	0.00%
2021/12/20	8.3	102.07	0	0.00	101.50	8.3	16,269	0.05%
2021/12/17	8	102.00	5	102.00	102.00	3	16,274	0.02%
2021/12/16	13.5	102.35	2	103.00	103.50	11.5	16,197	0.07%
2021/12/15	8.3	101.82	0	0.00	101.50	8.3	16,320	0.05%
2021/12/14	22	101.32	20	101.98	102.00	2	16,569	0.01%
2021/12/13	10.1	103.00	1	103.00	102.50	9.1	16,521	0.05%
2021/12/10	17.2	103.21	11	103.55	103.00	6.2	16,486	0.04%
2021/12/09	40.1	104.56	24.9	104.85	104.50	15.2	16,356	0.09%
2021/12/08	3.1	107.48	7	107.79	107.00	-4	16,131	-0.02%
2021/12/07	29.1	104.09	11	104.45	104.00	18.1	16,069	0.11%
2021/12/06	5	106.40	0	0.00	106.00	5	15,944	0.03%
2021/12/03	17.1	107.69	8	108.00	109.00	9.1	15,909	0.06%
2021/12/02	5	105.00	12	106.00	105.00	-7	15,758	-0.04%
2021/12/01	0	0.00	12.2	102.34	104.00	-12.2	15,689	-0.08%
2021/11/30	8	102.88	20	102.88	102.00	-12	15,699	-0.08%
2021/11/29	9.1	100.56	5	100.40	101.00	4.1	15,545	0.03%
2021/11/26	19.2	102.78	5.4	102.26	101.50	13.8	15,503	0.09%
2021/11/25	13.2	103.08	7	103.50	104.00	6.2	15,535	0.04%
2021/11/24	14	104.29	7	103.43	103.00	7	15,507	0.05%
2021/11/23	17	104.76	17	105.24	105.00	0	15,478	0.00%
2021/11/22	6	106.75	3	107.00	106.50	3	15,421	0.02%
2021/11/19	0.1	106.00	2	106.75	106.00	-1.9	15,327	-0.01%
2021/11/18	2	105.50	3	105.67	106.00	-1	15,281	-0.01%
2021/11/17	4.2	105.99	2	106.00	106.50	2.2	15,311	0.01%
2021/11/16	0	0.00	6.1	105.49	105.50	-6.1	15,353	-0.04%
2021/11/15	3	104.50	17.1	105.00	105.50	-14.1	15,407	-0.09%
2021/11/12	14	103.21	10	104.70	104.00	4	15,418	0.03%
2021/11/11	17	101.85	17	102.47	102.50	0	15,390	0.00%
2021/11/10	14.1	103.61	2	103.50	104.00	12.1	15,331	0.08%
2021/11/09	18.1	106.36	5	106.60	105.00	13.1	15,379	0.09%
2021/11/08	9	105.17	9.7	104.87	105.50	-0.7	15,065	0.00%
2021/11/05	0.1	99.70	1	99.60	99.70	-0.9	14,812	-0.01%
2021/11/04	0.2	99.20	6	98.72	98.10	-5.8	14,838	-0.04%
2021/11/03	8.1	97.84	6	98.40	98.30	2.1	14,890	0.01%
2021/11/02	6.2	98.94	15	99.29	98.80	-8.8	14,979	-0.06%
2021/11/01	2.5	98.26	7.5	98.84	98.20	-5	15,058	-0.03%
2021/10/29	21	100.40	16	101.44	99.80	5	15,088	0.03%
2021/10/28	27.8	99.76	22	99.69	99.80	5.8	14,769	0.04%
2021/10/27	5	97.26	0	0.00	97.20	5	14,813	0.03%
2021/10/26	13	97.91	2	97.75	98.00	11	15,457	0.07%
2021/10/25	7	96.79	2	95.35	96.40	5	15,412	0.03%
2021/10/22	14.5	95.32	11	95.86	96.00	3.5	15,400	0.02%
2021/10/21	10.4	97.16	1.1	96.41	95.90	9.3	15,286	0.06%
2021/10/20	1	99.50	3	97.90	97.70	-2	15,171	-0.01%
2021/10/19	6.1	95.80	13	96.66	98.40	-6.9	15,081	-0.05%
2021/10/18	10.5	94.83	3	95.03	94.60	7.5	15,030	0.05%
2021/10/15	11	95.78	7	95.93	96.20	4	15,075	0.03%
2021/10/14	6	92.50	12	93.50	93.60	-6	14,906	-0.04%
2021/10/13	11	92.82	1	92.50	92.40	10	14,820	0.07%
2021/10/12	12.1	94.57	4	93.80	93.50	8.1	14,731	0.06%
2021/10/08	114	98.55	8	98.60	96.20	106	14,563	0.73%	大買/鉅額交易
2021/10/07	15	100.03	96	100.52	101.00	-81	14,200	-0.57%
2021/10/06	13	99.72	11	100.23	100.00	2	14,086	0.01%
2021/10/05	39	100.07	23	100.74	100.50	16	13,924	0.11%
2021/10/04	1	104.00	2.2	103.27	103.50	-1.2	13,544	-0.01%
2021/10/01	2	106.50	1.1	107.14	108.00	0.9	13,320	0.01%
2021/09/30	0	0.00	1.4	109.36	109.00	-1.4	13,249	-0.01%
2021/09/29	22.9	107.60	41	105.95	106.00	-18.2	13,056	-0.14%
2021/09/28	3.3	112.36	2.2	112.09	112.50	1.1	12,775	0.01%
2021/09/27	2	114.75	3	115.33	115.50	-1	12,519	-0.01%
2021/09/24	2.8	117.36	1	117.50	117.50	1.8	12,451	0.01%
2021/09/23	6	117.08	1	117.00	116.50	5	12,536	0.04%
2021/09/22	7.1	114.00	2.1	115.00	116.00	5	12,619	0.04%
2021/09/17	6.1	119.00	0	0.00	118.00	6.1	12,583	0.05%
2021/09/16	104	121.53	0.2	122.50	121.50	103.9	12,353	0.84%	大買/鉅額交易
2021/09/15	2	124.50	2	125.00	124.00	0	12,299	0.00%
2021/09/14	0	0.00	2	124.75	124.50	-2	12,349	-0.02%
2021/09/13	5	125.30	1.1	124.09	124.00	3.9	12,395	0.03%
2021/09/10	4	124.13	8.1	126.42	128.00	-4.1	12,477	-0.03%
2021/09/09	2	120.25	2	122.00	122.00	0	12,421	0.00%
2021/09/08	0.1	119.20	0.1	119.25	119.50	-0.1	12,447	0.00%
2021/09/07	10	121.10	2.1	122.41	121.50	8	12,404	0.06%
2021/09/06	4	125.75	2.3	126.46	124.50	1.7	12,357	0.01%
2021/09/03	1.1	128.05	2	128.25	128.50	-0.9	12,569	-0.01%
2021/09/02	5	125.50	0	0.00	125.50	5	12,521	0.04%
2021/09/01	2	125.50	0	0.00	126.50	2	12,503	0.02%
2021/08/31	2	125.00	2	127.00	128.50	0	12,524	0.00%
2021/08/30	1	128.00	3	128.17	129.00	-2	12,664	-0.02%
2021/08/27	5	125.40	8	126.06	127.00	-3	12,574	-0.02%
2021/08/26	1	122.50	1	121.00	123.50	0	12,541	0.00%
2021/08/25	1	121.00	1	122.00	122.50	0	12,618	0.00%
2021/08/24	4	121.25	4	121.50	120.00	0	12,670	0.00%
2021/08/23	1	121.00	3.6	120.92	121.00	-2.6	12,772	-0.02%
2021/08/20	2.1	116.48	2	114.50	116.00	0.1	12,842	0.00%
2021/08/19	3	115.50	0	0.00	115.50	3	12,963	0.02%
2021/08/18	0	0.00	4	117.25	119.00	-4	13,026	-0.03%
2021/08/17	10	116.95	6	116.58	117.00	4	13,114	0.03%
2021/08/16	4	121.38	2	121.50	122.00	2	12,975	0.02%
2021/08/13	7	120.64	0.1	120.00	120.00	6.9	13,105	0.05%
2021/08/12	5	125.00	4	126.50	125.50	1	13,011	0.01%
2021/08/11	2	125.50	6	127.67	127.00	-4	13,044	-0.03%
2021/08/10	6	126.67	2.5	126.72	126.50	3.5	13,131	0.03%
2021/08/09	6	127.50	8.3	129.52	128.00	-2.3	13,380	-0.02%
2021/08/06	8.1	129.88	1	129.00	129.00	7.1	13,718	0.05%
2021/08/05	0.2	131.50	18.9	130.87	132.00	-18.7	13,958	-0.13%
2021/08/04	19.5	129.68	8	130.31	131.00	11.5	14,360	0.08%
2021/08/03	3	124.83	5.1	124.88	127.00	-2.1	14,475	-0.01%
2021/08/02	7	123.64	17.6	124.64	125.50	-10.6	14,467	-0.07%
2021/07/30	6	122.08	43.1	122.13	122.50	-37.1	14,405	-0.26%
2021/07/29	1	113.50	0	0.00	115.00	1	13,902	0.01%
2021/07/28	10.1	112.40	1	111.00	112.50	9.1	14,116	0.06%
2021/07/27	15	114.50	2	115.00	115.00	13	14,374	0.09%
2021/07/26	5	115.50	0	0.00	115.00	5	14,731	0.03%
2021/07/23	10.1	116.40	0	0.00	115.00	10.1	15,164	0.07%
2021/07/22	6	118.67	6	119.92	117.50	0	15,636	0.00%
2021/07/21	0	0.00	13	119.50	119.50	-13	15,887	-0.08%
2021/07/20	1	118.00	19	117.68	118.00	-18	16,329	-0.11%
2021/07/19	0	118.00	2	119.00	117.50	-2	16,317	-0.01%
2021/07/16	6	115.84	4	116.38	116.50	2	16,454	0.01%
2021/07/15	0.4	118.50	26.1	118.52	120.00	-25.8	16,379	-0.16%
2021/07/14	10	114.50	0	0.00	114.50	10	16,098	0.06%
2021/07/13	8	115.63	9.6	115.99	115.50	-1.6	16,076	-0.01%
2021/07/09	5.3	111.39	0.1	112.00	111.00	5.2	16,200	0.03%
2021/07/08	4.1	112.26	0	0.00	112.00	4.1	16,373	0.03%
2021/07/07	2	114.50	4	114.50	114.50	-2	16,499	-0.01%
2021/07/06	0	0.00	5.2	113.52	113.00	-5.2	16,851	-0.03%
2021/07/05	0.5	113.00	14	113.75	114.00	-13.5	17,135	-0.08%
2021/07/02	0.3	112.00	0.2	112.00	112.00	0.1	17,210	0.00%
2021/07/01	1.1	110.53	1	111.50	111.00	0.1	17,383	0.00%
2021/06/30	4	111.50	9	112.06	112.00	-5	17,625	-0.03%
2021/06/29	8.2	110.26	7.2	111.78	113.00	1	17,685	0.01%
2021/06/28	25.1	112.70	9	113.44	112.50	16.1	17,702	0.09%
2021/06/25	2	116.75	9	116.56	117.50	-7	17,800	-0.04%
2021/06/24	0	115.00	0.2	115.00	115.50	-0.1	17,906	0.00%
2021/06/23	1	114.50	11.8	114.96	116.00	-10.8	18,121	-0.06%
2021/06/22	6	112.92	0	0.00	113.00	6	18,176	0.03%
2021/06/21	14	113.22	0.3	113.20	113.00	13.8	18,272	0.08%
2021/06/18	4	117.87	4	118.25	116.50	0	18,445	0.00%
2021/06/17	1	115.50	1	115.00	118.00	0	18,570	0.00%
2021/06/16	5	116.80	1.8	115.85	115.50	3.2	18,872	0.02%
2021/06/15	7.1	117.72	202	117.50	118.00	-194.9	19,182	-1.02%	大賣/鉅額交易
2021/06/11	3	118.17	712	118.68	118.50	-709	19,357	-3.66%	大賣/鉅額交易
2021/06/10	3	115.67	7	116.00	116.50	-4	19,309	-0.02%
2021/06/09	2	113.50	17.2	113.85	114.00	-15.2	19,532	-0.08%
2021/06/08	3	115.83	18.1	115.78	115.50	-15.1	19,798	-0.08%
2021/06/07	0	114.00	210.7	112.53	115.50	-210.7	19,994	-1.05%	大賣/鉅額交易
2021/06/04	0.1	111.00	0	111.00	111.00	0.1	19,968	0.00%
2021/06/02	4	111.88	0	0.00	111.00	4	20,500	0.02%
2021/06/01	2.1	112.52	19.1	113.11	113.00	-17	20,846	-0.08%
2021/05/31	3.2	110.22	12.3	111.19	111.50	-9.1	21,169	-0.04%
2021/05/28	9	110.11	5	110.30	110.50	4	21,319	0.02%
2021/05/27	6	105.25	1	107.00	109.00	5	21,519	0.02%
2021/05/26	4.3	109.33	4	110.38	107.50	0.3	21,733	0.00%
2021/05/25	0.1	108.50	20	108.75	108.50	-19.9	21,844	-0.09%
2021/05/24	1.1	104.09	6	107.16	106.50	-4.9	22,003	-0.02%
2021/05/21	25	105.86	17	107.91	105.50	8	22,453	0.04%
2021/05/20	1	106.50	0	105.50	106.50	1	22,841	0.00%
2021/05/19	2	105.25	2	106.25	105.50	0	23,478	0.00%
2021/05/18	161	105.99	5	105.40	106.50	156	24,781	0.63%	大買/鉅額交易
2021/05/17	4	100.70	9	103.17	103.00	-5	24,950	-0.02%
2021/05/14	3.1	103.52	16	103.81	105.00	-12.9	26,053	-0.05%
2021/05/13	514	100.36	16	99.08	100.00	498	25,966	1.92%	大買/鉅額交易
2021/05/12	29	96.05	67.3	97.47	97.00	-38.3	25,924	-0.15%
2021/05/11	16.5	106.10	22	102.68	103.50	-5.5	25,978	-0.02%
2021/05/10	9.1	111.04	4	112.88	110.00	5.1	26,092	0.02%
2021/05/07	0	0.00	21.2	111.39	113.00	-21.2	26,508	-0.08%
2021/05/06	31	106.55	25.2	107.93	107.50	5.8	26,802	0.02%
2021/05/05	28.6	108.36	5.2	109.88	106.50	23.4	26,960	0.09%
2021/05/04	19.9	109.48	11	109.73	111.50	8.9	27,386	0.03%
2021/05/03	27.2	112.80	24	112.79	112.50	3.2	27,629	0.01%
2021/04/29	20.2	119.46	79	120.02	118.00	-58.8	27,659	-0.21%
2021/04/28	4	121.01	48.1	121.16	123.00	-44	27,595	-0.16%
2021/04/27	4	118.37	9	118.22	118.00	-5	27,845	-0.02%
2021/04/26	24	116.17	74.9	115.27	118.00	-50.8	28,423	-0.18%
2021/04/23	0	0.00	27	109.72	111.00	-27	28,473	-0.09%
2021/04/22	163.1	108.23	35	109.54	108.00	128.1	28,964	0.44%	大買/鉅額交易
2021/04/21	10.1	110.55	2.1	110.29	110.00	8	29,456	0.03%
2021/04/20	33	112.03	17	112.56	113.00	16	30,225	0.05%
2021/04/19	24	112.44	14	113.93	111.50	10	31,196	0.03%
2021/04/16	3.1	112.97	19	112.29	113.00	-15.9	31,585	-0.05%
2021/04/15	20.1	107.23	11	107.59	109.00	9.1	31,907	0.03%
2021/04/14	26.2	110.28	5.2	110.51	110.00	21	32,258	0.07%
2021/04/13	18.2	112.83	18.5	113.49	112.50	-0.4	33,038	0.00%
2021/04/12	18	112.86	43	114.47	112.50	-25	33,479	-0.07%
2021/04/09	22	111.91	30	112.37	112.00	-8	33,577	-0.02%
2021/04/08	8.3	110.44	6	111.00	111.50	2.3	33,482	0.01%
2021/04/07	6	111.25	1.6	112.44	111.50	4.4	33,511	0.01%
2021/04/06	1	111.00	16.4	110.62	111.50	-15.4	33,630	-0.05%
2021/04/01	8	107.25	16.1	107.62	107.50	-8.1	33,613	-0.02%
2021/03/31	623.2	107.56	3.1	109.13	107.50	620.1	33,924	1.83%	大買/鉅額交易
2021/03/30	27	109.69	11	110.27	111.00	16	34,424	0.05%
2021/03/29	266	108.72	28.1	108.96	109.00	237.9	34,350	0.69%	大買/鉅額交易
2021/03/26	10	105.75	15	106.10	107.00	-5	34,367	-0.01%
2021/03/25	20	104.83	22.1	105.28	106.00	-2.1	34,338	-0.01%
2021/03/24	13.5	106.48	15.1	107.53	107.00	-1.6	34,381	0.00%
2021/03/23	18	108.08	20.2	108.57	108.00	-2.2	34,536	-0.01%
2021/03/22	6.7	106.12	11.6	107.11	108.00	-4.9	34,448	-0.01%
2021/03/19	3	104.67	5.2	107.43	108.00	-2.2	34,461	-0.01%
2021/03/18	307.1	105.48	28	105.75	106.50	279.1	34,326	0.81%	大買/鉅額交易
2021/03/17	610	103.48	47	103.55	103.00	563	34,419	1.64%	大買/鉅額交易
2021/03/16	21	102.93	29	103.02	104.00	-8	34,648	-0.02%
2021/03/15	15	102.40	0	0.00	102.50	15	34,624	0.04%
2021/03/12	32	104.95	3	105.50	105.00	29	34,457	0.08%
2021/03/11	3.1	102.73	29.2	103.59	105.00	-26	34,635	-0.08%
2021/03/10	10.4	101.10	9.2	102.62	101.00	1.2	34,705	0.00%
2021/03/09	401.5	99.46	36.1	100.40	101.00	365.4	34,756	1.05%	大買/鉅額交易
2021/03/08	23.3	102.81	8.1	102.83	102.50	15.2	34,625	0.04%
2021/03/05	16.2	100.73	10	101.75	102.00	6.2	34,784	0.02%
2021/03/04	29.5	103.52	12.1	103.91	103.00	17.4	35,437	0.05%
2021/03/03	37.2	104.45	12.9	105.65	107.00	24.3	35,207	0.07%
2021/03/02	404.2	107.37	18.3	107.42	106.00	386	35,039	1.10%	大買/鉅額交易
2021/02/26	13.2	104.41	2	104.25	103.50	11.2	34,835	0.03%
2021/02/25	13.5	107.35	24.1	108.29	107.50	-10.6	34,544	-0.03%
2021/02/24	41.4	107.40	35.3	107.33	106.00	6	34,504	0.02%
2021/02/23	26.8	108.16	35.3	108.71	110.00	-8.5	34,280	-0.02%
2021/02/22	23	112.43	22.2	113.68	112.00	0.9	33,881	0.00%
2021/02/19	29.6	113.33	25.3	113.03	113.50	4.2	33,474	0.01%
2021/02/18	55.8	116.81	36.3	116.87	117.50	19.5	32,992	0.06%
2021/02/17	0	0.00	827.1	116.00	116.00	-827.1	31,771	-2.60%	大賣/鉅額交易
2021/02/05	24.2	101.59	254.4	104.13	105.50	-230.1	31,522	-0.73%	大賣/鉅額交易
2021/02/04	6	97.65	10	98.37	97.70	-4	30,348	-0.01%
2021/02/03	16.5	97.88	7	98.53	98.10	9.5	30,349	0.03%
2021/02/02	29	98.75	19.2	97.99	98.60	9.8	30,594	0.03%
2021/02/01	29	92.90	433	93.15	94.90	-404	30,391	-1.33%	大賣/鉅額交易
2021/01/29	23.3	94.17	31.2	96.22	92.00	-7.9	30,242	-0.03%
2021/01/28	136.7	95.70	53	95.69	94.50	83.7	29,989	0.28%	大買/
2021/01/27	49.6	99.55	81	99.75	98.30	-31.4	29,853	-0.11%
2021/01/26	35.1	99.47	8	99.68	98.40	27.1	29,922	0.09%
2021/01/25	50.8	103.40	221.5	105.72	102.00	-170.7	30,592	-0.56%	大賣/鉅額交易
2021/01/22	29.3	104.52	20.6	105.34	105.00	8.7	30,189	0.03%
2021/01/21	62.5	104.85	56.3	105.85	105.50	6.2	29,972	0.02%
2021/01/20	68	106.04	32.3	105.88	104.50	35.7	29,786	0.12%
2021/01/19	61.8	105.49	122.4	105.89	105.50	-60.6	29,271	-0.21%	大賣/
2021/01/18	61	98.22	39	98.51	100.50	22	28,867	0.08%
2021/01/15	85.6	100.11	70.2	101.00	98.00	15.4	28,441	0.05%
2021/01/14	42.7	99.81	23.6	99.97	99.00	19.1	28,182	0.07%
2021/01/13	35.3	97.01	82.3	96.49	99.60	-47	28,111	-0.17%
2021/01/12	74	93.45	59.1	93.55	92.20	15	27,419	0.05%
2021/01/11	44	89.15	36	89.84	90.40	8	26,570	0.03%
2021/01/08	35.8	88.56	15	88.81	88.00	20.8	26,340	0.08%
2021/01/07	12	89.72	18.3	90.12	89.40	-6.3	25,958	-0.02%
2021/01/06	67	88.48	32	88.88	88.50	35	25,686	0.14%
2021/01/05	22	85.32	52	85.92	86.60	-30	24,823	-0.12%
2021/01/04	20.2	82.81	45	83.01	83.90	-24.8	24,592	-0.10%
2020/12/31	5	81.36	5.3	82.02	81.30	-0.3	24,334	0.00%
2020/12/30	8.2	80.91	13	81.15	81.70	-4.8	24,220	-0.02%
2020/12/29	22	80.71	6	81.07	80.70	16	24,250	0.07%
2020/12/28	4	81.55	5	82.04	81.70	-1	24,227	0.00%
2020/12/25	14	81.66	25	81.66	80.90	-11	24,055	-0.05%
2020/12/24	86	80.85	56	80.00	80.50	30	23,732	0.13%
2020/12/23	10	77.35	8	77.81	77.20	2	23,165	0.01%
2020/12/22	5	78.44	3	80.00	78.20	2	22,995	0.01%
2020/12/21	1	79.50	4	79.20	79.50	-3	22,931	-0.01%
2020/12/18	2	78.90	3.1	79.89	78.90	-1.1	22,803	0.00%
2020/12/17	6	79.38	33	79.73	79.50	-27	22,680	-0.12%
2020/12/16	5	78.58	212	78.64	78.70	-207	22,380	-0.92%	大賣/鉅額交易
2020/12/15	8	77.23	4	77.78	77.60	4	22,256	0.02%
2020/12/14	10	77.53	1	77.00	77.00	9	22,036	0.04%
2020/12/11	30	79.15	11.3	79.45	78.80	18.7	21,894	0.09%
2020/12/10	18.2	80.25	55.9	80.71	80.60	-37.7	21,461	-0.18%
2020/12/09	21	79.98	6	79.83	79.50	15	20,991	0.07%
2020/12/08	13	78.67	28.1	78.84	79.50	-15.1	20,695	-0.07%
2020/12/07	10	79.64	56	80.87	78.80	-46	20,624	-0.22%
2020/12/04	11	79.46	35	78.86	79.60	-24	20,184	-0.12%
2020/12/03	3	77.07	7	77.80	77.90	-4	19,886	-0.02%
2020/12/02	7	75.67	7	76.71	77.30	0	19,729	0.00%
2020/12/01	10	76.16	0	0.00	76.70	10	19,595	0.05%
2020/11/30	31	78.30	187	79.26	76.60	-156	19,415	-0.80%	大賣/鉅額交易
2020/11/27	7.3	74.01	157	74.08	74.40	-149.7	18,575	-0.81%	大賣/鉅額交易
2020/11/26	0	0.00	7	73.00	73.50	-7	18,466	-0.04%
2020/11/25	8	72.86	6	73.27	72.50	2	18,502	0.01%
2020/11/24	7	73.76	0	0.00	73.40	7	18,396	0.04%
2020/11/23	1	73.90	22	74.62	73.90	-21	18,267	-0.11%
2020/11/20	13	72.57	13	72.45	72.90	0	18,014	0.00%
2020/11/19	5	72.40	100	73.02	72.90	-95	17,935	-0.53%
2020/11/18	3	72.90	10.3	72.88	73.00	-7.3	17,866	-0.04%
2020/11/17	17	72.68	9.2	72.39	72.00	7.8	17,771	0.04%
2020/11/16	0	0.00	24	71.40	71.90	-24	17,998	-0.13%
2020/11/13	18	70.54	6	70.52	70.50	12	18,176	0.07%
2020/11/12	3	71.63	32	71.84	72.00	-29	18,262	-0.16%
2020/11/11	25	71.22	8.6	71.18	71.50	16.4	18,128	0.09%
2020/11/10	16	71.23	68.3	71.22	71.50	-52.3	17,981	-0.29%
2020/11/09	10	69.90	19.3	69.60	70.20	-9.3	17,538	-0.05%
2020/11/06	8	68.30	89	68.52	68.70	-81	17,342	-0.47%
2020/11/05	26	67.78	7	67.91	68.20	19	17,146	0.11%
2020/11/04	1	68.00	10	67.83	68.00	-9	16,930	-0.05%
2020/11/03	23	67.08	68	66.75	66.80	-45	16,716	-0.27%
2020/11/02	8	66.04	94	66.42	66.80	-86	16,467	-0.52%
2020/10/30	3	63.17	49	63.32	63.20	-46	15,418	-0.30%
2020/10/29	19	62.03	0	0.00	62.50	19	15,695	0.12%
2020/10/28	24	63.44	3	63.53	63.10	21	16,235	0.13%
2020/10/27	30	64.87	0	0.00	64.40	30	16,273	0.18%
2020/10/26	20	66.72	68	66.54	66.30	-48	16,341	-0.29%
2020/10/23	1	64.80	3	65.00	65.20	-2	16,041	-0.01%
2020/10/22	24	63.99	3	64.13	64.40	21	16,502	0.13%
2020/10/21	7	63.21	53	63.83	64.10	-46	16,708	-0.28%
2020/10/20	5	62.00	6	62.62	61.90	-1	16,222	-0.01%
2020/10/19	21	62.05	7	62.07	61.90	14	16,103	0.09%
2020/10/16	3	62.10	228	61.57	61.20	-225	16,002	-1.41%	大賣/鉅額交易
2020/10/15	6	61.03	50	61.58	61.30	-44	15,922	-0.28%
2020/10/14	29	61.20	17	61.92	60.90	12	15,768	0.08%
2020/10/13	23	61.33	25	61.82	61.80	-2	15,618	-0.01%
2020/10/12	37	61.75	83	62.48	62.10	-46	15,523	-0.30%
2020/10/08	11	61.40	13	61.24	61.50	-2	15,126	-0.01%
2020/10/07	24	59.98	0	0.00	60.10	24	14,997	0.16%
2020/10/06	3	60.40	4	61.15	60.20	-1	15,039	-0.01%
2020/10/05	134	61.15	8	60.56	60.50	126	15,004	0.84%	大買/鉅額交易
2020/09/30	2	59.60	0	0.00	59.20	2	14,959	0.01%
2020/09/29	54	58.82	0	0.00	58.60	54	15,097	0.36%
2020/09/28	97	59.47	6	60.27	60.20	91	15,071	0.60%
2020/09/25	0	0.00	2	58.40	58.90	-2	15,081	-0.01%
2020/09/24	11	58.59	0	0.00	58.20	11	15,193	0.07%
2020/09/23	32	59.81	4	60.05	59.90	28	15,347	0.18%
2020/09/22	6	60.82	2	60.40	60.40	4	15,304	0.03%
2020/09/21	5	61.88	0	0.00	61.70	5	15,289	0.03%
2020/09/18	0	0.00	20	62.30	62.40	-20	15,308	-0.13%
2020/09/17	2	62.40	1	62.30	62.30	1	15,266	0.01%
2020/09/16	3	62.43	7	62.57	62.40	-4	15,278	-0.03%
2020/09/15	21	62.00	3	61.93	62.00	18	15,188	0.12%
2020/09/14	2	61.60	0	0.00	61.60	2	15,276	0.01%
2020/09/11	3	61.27	1	61.40	61.30	2	15,249	0.01%
2020/09/10	6	61.85	8	61.54	61.20	-2	15,305	-0.01%
2020/09/09	34	61.63	4	61.60	62.00	30	15,289	0.20%
2020/09/08	5	61.30	0	0.00	61.40	5	15,271	0.03%
2020/09/07	5	60.86	3	60.70	61.00	2	15,274	0.01%
2020/09/04	44	59.38	3	59.47	59.50	41	15,281	0.27%
2020/09/03	10	60.25	4	60.30	60.30	6	15,251	0.04%
2020/09/02	60	60.80	0	0.00	60.20	60	15,232	0.39%
2020/09/01	14	60.98	22	61.24	61.30	-8	15,085	-0.05%
2020/08/31	47	61.74	3	62.00	61.20	44	15,154	0.29%
2020/08/28	24	61.17	0	0.00	61.10	24	15,030	0.16%
2020/08/27	7	61.77	0	0.00	61.60	7	15,205	0.05%
2020/08/26	6	61.80	1	61.80	61.90	5	15,197	0.03%
2020/08/25	26	62.08	1	62.20	62.10	25	15,200	0.16%
2020/08/24	7	61.43	0	0.00	61.30	7	15,508	0.05%
2020/08/21	19	61.85	403	61.15	61.90	-384	15,499	-2.48%	大賣/鉅額交易
2020/08/20	45	61.35	26	60.53	61.10	19	15,442	0.12%
2020/08/19	37.1	65.42	3	65.37	64.80	34.1	15,036	0.23%
2020/08/18	32	67.15	0	0.00	67.00	32	14,760	0.22%
2020/08/17	3	67.37	3	67.97	68.40	0	14,617	0.00%
2020/08/14	16	67.25	0	0.00	66.80	16	14,748	0.11%
2020/08/13	21	68.24	1	68.40	68.00	20	14,659	0.14%
2020/08/12	10	69.90	21	69.84	69.90	-11	14,630	-0.08%
2020/08/11	4	70.53	2	70.90	70.40	2	14,577	0.01%
2020/08/10	2	70.40	0	0.00	70.40	2	14,476	0.01%
2020/08/07	5	70.54	11	70.68	70.30	-6	14,458	-0.04%
2020/08/06	2	70.55	6	70.78	70.90	-4	14,345	-0.03%
2020/08/05	186	70.45	0	0.00	70.30	186	14,191	1.31%	大買/鉅額交易
2020/08/04	668	70.72	9	70.77	70.60	659	13,930	4.73%	大買/鉅額交易
2020/08/03	63	72.39	2	71.85	71.60	61	13,492	0.45%
2020/07/31	16	74.91	21	75.07	75.60	-5	12,811	-0.04%
2020/07/30	25.1	74.37	29	75.09	75.50	-3.9	12,677	-0.03%
2020/07/29	408	72.97	508	72.51	72.50	-100	12,382	-0.81%	大買/大賣/
2020/07/28	36	74.44	513	75.93	70.70	-477	12,268	-3.89%	大賣/鉅額交易
2020/07/27	11	73.88	44	74.52	73.00	-33	11,638	-0.28%
2020/07/24	7	70.90	5	72.00	69.90	2	11,081	0.02%
2020/07/23	2	71.00	0	0.00	71.80	2	10,898	0.02%
2020/07/22	23	72.55	3	73.07	71.80	20	10,879	0.18%
2020/07/21	1	72.10	11	71.84	72.00	-10	10,752	-0.09%
2020/07/20	6	70.47	3	70.20	70.60	3	10,653	0.03%
2020/07/17	2	69.55	0	0.00	69.30	2	10,703	0.02%
2020/07/16	5	69.86	0	0.00	69.70	5	10,702	0.05%
2020/07/14	4	71.20	17	72.90	70.70	-13	10,890	-0.12%
2020/07/13	0	0.00	1	72.50	72.40	-1	10,838	-0.01%
2020/07/10	0	0.00	8	71.49	71.60	-8	10,829	-0.07%
2020/07/09	3	70.77	6	71.03	70.40	-3	10,785	-0.03%
2020/07/08	10	69.48	0	0.00	69.50	10	10,545	0.09%
2020/07/07	7	70.43	5.1	71.38	70.50	1.9	10,396	0.02%
2020/07/06	458	71.68	5	71.50	71.60	453	10,289	4.40%	大買/鉅額交易
2020/07/03	138	71.94	7	74.19	71.90	131	10,198	1.28%	大買/鉅額交易
2020/07/02	8	70.44	14	70.24	72.70	-6	10,104	-0.06%
2020/07/01	4	67.05	2	68.00	68.00	2	9,887	0.02%
2020/06/30	4	67.20	2	68.00	67.60	2	9,908	0.02%
2020/06/29	2	67.00	2	68.00	67.30	0	9,975	0.00%
2020/06/23	1	68.20	0	0.00	67.80	1	10,170	0.01%
2020/06/22	0	0.00	1	68.50	68.20	-1	10,310	-0.01%
2020/06/19	0	0.00	5	68.08	68.20	-5	10,480	-0.05%
2020/06/18	4	66.98	0	0.00	67.50	4	10,454	0.04%
2020/06/17	0	0.00	8	67.80	68.00	-8	10,597	-0.08%
2020/06/16	3	66.90	4	67.50	67.30	-1	10,947	-0.01%
2020/06/15	1	66.10	0	0.00	65.60	1	11,239	0.01%
2020/06/12	4	64.90	3	66.00	66.30	1	11,406	0.01%
2020/06/11	6	66.63	0	0.00	66.50	6	11,576	0.05%
2020/06/10	0	0.00	2	68.00	68.00	-2	11,675	-0.02%
2020/06/09	5	66.84	0	0.00	66.20	5	11,883	0.04%
2020/06/08	0	0.00	7	68.00	68.00	-7	12,024	-0.06%
2020/06/05	0	0.00	90	67.17	68.20	-90	11,980	-0.75%
2020/06/04	4	66.60	13	66.71	66.80	-9	11,922	-0.08%
2020/06/03	0	0.00	13	65.75	66.50	-13	12,037	-0.11%
2020/06/02	0	0.00	2	63.00	63.50	-2	11,846	-0.02%
2020/06/01	0	0.00	2	62.80	62.80	-2	11,862	-0.02%
2020/05/29	0	0.00	4	61.95	61.80	-4	11,822	-0.03%
2020/05/26	4	60.95	5.4	61.91	61.40	-1.4	11,723	-0.01%
2020/05/25	8	60.80	0	0.00	61.10	8	11,733	0.07%
2020/05/22	5	61.78	0	0.00	61.30	5	11,709	0.04%
2020/05/21	4	61.90	8	62.78	63.00	-4	11,682	-0.03%
2020/05/20	2	61.65	301	61.27	61.70	-299	11,415	-2.62%	大賣/鉅額交易
2020/05/19	21	62.02	4	64.10	62.20	17	11,304	0.15%
2020/05/18	13	63.68	0	0.00	62.60	13	11,249	0.12%
2020/05/15	2	66.00	0	0.00	66.40	2	11,217	0.02%
2020/05/14	3	66.83	0	0.00	66.50	3	11,200	0.03%
2020/05/13	3	66.73	2	68.00	68.00	1	11,150	0.01%
2020/05/12	4	67.75	0	0.00	68.10	4	11,132	0.04%
2020/05/11	0	0.00	1	69.20	68.90	-1	11,207	-0.01%
2020/05/08	0	0.00	2	67.00	67.60	-2	11,212	-0.02%
2020/05/07	0	0.00	2	66.00	66.20	-2	11,275	-0.02%
2020/05/04	7	63.19	2	65.00	64.40	5	11,292	0.04%
2020/04/30	0	0.00	5	67.18	67.10	-5	11,242	-0.04%
2020/04/29	0	0.00	2	66.00	65.30	-2	11,365	-0.02%
2020/04/27	0	0.00	4	64.50	65.30	-4	11,653	-0.03%
2020/04/22	5	62.00	2	63.00	62.60	3	11,688	0.03%
2020/04/21	5	64.28	5	63.30	63.10	0	11,654	0.00%
2020/04/20	2	65.00	2	66.00	65.50	0	11,622	0.00%
2020/04/17	2	66.00	2	66.00	66.80	0	11,566	0.00%
2020/04/16	2	65.00	0	0.00	64.70	2	11,381	0.02%
2020/04/15	13	65.69	2	66.00	65.50	11	11,416	0.10%
2020/04/14	0	0.00	2	64.20	65.00	-2	11,362	-0.02%
2020/04/13	300.8	62.28	0	0.00	62.00	300.8	11,287	2.66%	大買/鉅額交易
2020/04/09	0	0.00	1	63.10	62.20	-1	11,485	-0.01%
2020/04/08	1	62.00	1	62.50	62.00	0	11,471	0.00%
2020/04/07	0.5	61.50	11	61.15	61.70	-10.5	11,386	-0.09%
2020/04/06	0	0.00	39	58.18	58.80	-39	11,236	-0.35%
2020/04/01	6	57.73	0	0.00	57.20	6	11,185	0.05%
2020/03/31	3	58.30	2	59.00	58.60	1	11,129	0.01%
2020/03/30	0	0.00	4	59.45	59.20	-4	10,968	-0.04%
2020/03/27	4	59.60	0.4	59.90	59.80	3.6	10,829	0.03%
2020/03/26	1	59.30	1	59.00	59.80	0	10,723	0.00%
2020/03/25	1	59.00	2	59.60	58.90	-1	10,656	-0.01%
2020/03/24	0	0.00	1	55.00	54.30	-1	10,519	-0.01%
2020/03/23	4	51.40	1	51.40	51.00	3	10,435	0.03%
2020/03/20	2	52.35	1	53.50	54.20	1	10,359	0.01%
2020/03/19	27	51.39	0	0.00	50.20	27	10,011	0.27%
2020/03/18	16	56.43	0	0.00	55.50	16	10,048	0.16%
2020/03/17	6	58.18	1	57.70	57.70	5	10,224	0.05%
2020/03/16	3	60.33	2	60.25	59.30	1	10,022	0.01%
2020/03/13	15	58.76	12	60.88	61.00	3	9,798	0.03%
2020/03/12	41	64.74	2	65.90	62.70	39	9,516	0.41%
2020/03/11	0	0.00	1	69.30	67.30	-1	9,733	-0.01%
2020/03/10	43	67.05	2	68.65	68.00	41	9,658	0.42%
2020/03/09	6	69.10	0	0.00	68.90	6	9,586	0.06%
2020/03/06	1	71.40	0	0.00	71.50	1	9,420	0.01%
2020/03/05	0	0.00	1	73.60	73.60	-1	9,344	-0.01%
2020/03/04	0	72.40	1	72.50	72.50	-1	9,349	-0.01%
2020/03/03	0	0.00	2	72.05	72.50	-2	9,314	-0.02%
2020/03/02	6	70.37	4	70.73	70.10	2	9,187	0.02%
2020/02/27	8	71.94	3.1	71.89	71.30	4.9	9,246	0.05%
2020/02/26	0	0.00	1	72.80	72.80	-1	9,077	-0.01%
2020/02/25	3	73.90	3	74.03	73.50	0	9,010	0.00%
2020/02/24	4	73.95	0	0.00	73.90	4	9,016	0.04%
2020/02/19	1	76.10	31.4	76.68	76.40	-30.4	9,065	-0.34%
2020/02/18	3	75.30	2	76.20	75.60	1	8,985	0.01%
2020/02/14	1	77.60	0	0.00	77.40	1	8,831	0.01%
2020/02/13	0	0.00	1	77.90	77.50	-1	8,799	-0.01%
2020/02/12	1	77.60	1	77.60	77.50	0	8,803	0.00%
2020/02/11	1	76.00	3	76.17	76.20	-2	8,754	-0.02%
2020/02/10	1	74.80	0	0.00	74.90	1	8,744	0.01%
2020/02/07	3	75.10	0	0.00	74.80	3	8,701	0.03%
2020/02/05	0	0.00	1	75.30	74.80	-1	8,659	-0.01%
2020/02/04	2	73.70	1	74.20	73.70	1	8,637	0.01%
2020/02/03	6	71.80	0	0.00	72.80	6	8,920	0.07%
2020/01/31	8	74.40	4	74.35	74.60	4	8,719	0.05%
2020/01/30	3	74.93	4.1	75.60	74.10	-1.1	8,623	-0.01%
2020/01/17	0	0.00	6	79.00	79.30	-6	8,578	-0.07%
2020/01/16	2	79.40	1	78.80	79.30	1	8,546	0.01%
2020/01/14	0	0.00	2	81.10	81.20	-2	8,463	-0.02%
2020/01/13	3	79.63	1	79.70	80.70	2	8,442	0.02%
2020/01/10	2	79.35	0	0.00	79.60	2	8,495	0.02%
2020/01/09	4	79.25	1	79.70	79.80	3	8,521	0.04%
2020/01/08	3	77.63	3	77.50	77.40	0	8,510	0.00%
2020/01/07	2	78.65	0	0.00	78.70	2	8,542	0.02%
2020/01/06	5	78.34	1	78.70	78.70	4	8,755	0.05%
2020/01/03	1	82.10	0	0.00	81.80	1	8,582	0.01%
2019/12/30	0	0.00	0.5	84.00	84.40	-0.5	8,544	-0.01%
2019/12/27	12	85.06	1	85.30	85.20	11	8,590	0.13%
2019/12/24	0	0.00	1	85.40	84.80	-1	8,826	-0.01%
2019/12/20	2	84.85	1	85.00	84.60	1	8,966	0.01%
2019/12/18	1	85.10	0	0.00	85.40	1	8,868	0.01%
2019/12/17	3	84.57	2	84.55	85.00	1	8,897	0.01%
2019/12/16	5	84.80	0	0.00	84.10	5	8,840	0.06%
2019/12/13	12	86.48	12	85.09	85.20	0	8,802	0.00%
2019/12/12	8	83.01	14	83.03	84.60	-6	8,463	-0.07%
2019/12/11	1	80.00	1	80.10	80.40	0	8,097	0.00%
2019/12/10	2	79.95	0	0.00	80.10	2	8,112	0.02%
2019/12/09	1	80.20	1	79.80	80.00	0	8,131	0.00%
2019/12/06	4	80.83	189	81.84	79.70	-185	8,083	-2.29%	大賣/鉅額交易
2019/12/05	1	76.10	2	76.20	76.80	-1	7,592	-0.01%
2019/12/04	1	75.10	0	0.00	75.00	1	7,606	0.01%
2019/12/03	4	75.33	0	0.00	75.50	4	7,716	0.05%
2019/12/02	3	75.83	0	0.00	75.80	3	7,812	0.04%
2019/11/29	0	0.00	1	75.30	75.60	-1	7,862	-0.01%
2019/11/28	0	0.00	4	77.18	77.00	-4	7,783	-0.05%
2019/11/26	1	77.80	0	0.00	77.30	1	7,862	0.01%
2019/11/25	3	77.50	0	0.00	77.00	3	7,680	0.04%
2019/11/22	0	0.00	2	77.85	77.80	-2	7,778	-0.03%
2019/11/21	4	77.08	0	0.00	77.60	4	7,774	0.05%
2019/11/20	0	0.00	2	80.00	79.70	-2	7,740	-0.03%
2019/11/14	0	0.00	1	77.60	78.00	-1	7,949	-0.01%
2019/11/13	0	0.00	3	78.07	78.00	-3	7,971	-0.04%
2019/11/11	0	0.00	1	78.40	78.00	-1	8,151	-0.01%
2019/11/08	1	78.30	9	78.30	78.30	-8	8,226	-0.10%
2019/11/07	2	79.70	2	79.90	79.70	0	8,241	0.00%
2019/11/06	1	79.40	1	79.60	79.60	0	8,235	0.00%
2019/11/05	3	79.87	1	80.00	80.00	2	8,257	0.02%
2019/11/04	3	80.43	5	80.62	80.50	-2	8,371	-0.02%
2019/11/01	2	79.90	2	79.55	80.00	0	8,352	0.00%
2019/10/31	3	79.73	7.7	79.80	79.50	-4.7	8,472	-0.06%
2019/10/30	0	0.00	4.3	77.71	77.60	-4.3	8,159	-0.05%
2019/10/29	0.5	78.10	1	78.30	78.30	-0.5	8,188	-0.01%
2019/10/28	3	78.43	1	78.00	78.10	2	8,187	0.02%
2019/10/25	0	0.00	201	79.20	79.40	-201	8,106	-2.48%	大賣/鉅額交易
2019/10/24	0	0.00	3.6	79.04	79.20	-3.6	8,088	-0.04%
2019/10/23	0	0.00	3	78.90	78.60	-3	8,067	-0.04%
2019/10/22	2	77.85	1	78.20	78.00	1	8,044	0.01%
2019/10/21	4	77.70	0	0.00	77.70	4	8,103	0.05%
2019/10/18	3	77.87	202	77.85	78.00	-199	8,128	-2.45%	大賣/鉅額交易
2019/10/16	5	76.72	2	77.20	77.00	3	8,205	0.04%
2019/10/15	6	76.83	22.3	76.82	76.80	-16.3	8,254	-0.20%
2019/10/14	4	75.23	923	76.81	76.80	-919	8,264	-11.12%	大賣/鉅額交易
2019/10/09	12.1	73.04	100	72.80	72.40	-87.9	8,101	-1.09%
2019/10/08	3	73.50	17	73.94	74.00	-14	8,099	-0.17%
2019/10/07	1	73.00	13	73.40	73.40	-12	8,278	-0.14%
2019/10/04	9	72.60	14	73.07	72.80	-5	8,355	-0.06%
2019/10/03	3	72.00	3	72.70	72.30	0	8,300	0.00%
2019/10/02	3	72.63	0	0.00	73.30	3	8,296	0.04%
2019/10/01	1	72.90	14	72.53	73.50	-13	8,350	-0.16%
2019/09/26	5	71.12	2	71.50	71.40	3	8,331	0.04%
2019/09/25	107.1	70.95	300.1	70.80	71.30	-192.9	8,390	-2.30%	大買/大賣/鉅額交易
2019/09/23	1	72.80	0	0.00	73.10	1	8,466	0.01%
2019/09/20	2	72.50	0	0.00	73.30	2	8,498	0.02%
2019/09/19	1	73.00	1	73.20	73.20	0	8,464	0.00%
2019/09/18	1	73.30	2	73.00	73.00	-1	8,527	-0.01%
2019/09/17	2	73.05	23	72.89	73.10	-21	8,568	-0.25%
2019/09/16	3	71.93	21	72.02	72.10	-18	8,579	-0.21%
2019/09/12	3	72.10	10	71.95	72.00	-7	8,641	-0.08%
2019/09/11	2	70.95	210	70.95	71.00	-208	8,831	-2.36%	大賣/鉅額交易
2019/09/10	0	0.00	6	70.40	70.70	-6	8,845	-0.07%
2019/09/09	1	72.30	11	72.10	71.60	-10	8,867	-0.11%
2019/09/06	25	72.10	4	72.18	71.90	21	8,940	0.23%
2019/09/05	205	71.10	6	71.72	72.00	199	8,908	2.23%	大買/鉅額交易
2019/09/04	12	70.26	4	70.98	71.30	8	8,789	0.09%
2019/09/03	4	70.00	0	0.00	69.50	4	8,737	0.05%
2019/09/02	1	70.70	2	71.40	71.50	-1	8,712	-0.01%
2019/08/30	1	71.60	106	71.02	71.40	-105	8,733	-1.20%	大賣/鉅額交易
2019/08/29	0	0.00	1	69.70	69.90	-1	8,673	-0.01%
2019/08/28	2	68.60	0	0.00	69.00	2	8,764	0.02%
2019/08/27	0	0.00	200	68.63	69.00	-200	8,869	-2.25%	大賣/鉅額交易
2019/08/26	2	68.70	0	0.00	68.40	2	8,972	0.02%
2019/08/23	226	70.51	35	70.83	70.70	191	9,005	2.12%	大買/鉅額交易
2019/08/22	1	69.60	208	70.50	70.70	-207	9,030	-2.29%	大賣/鉅額交易
2019/08/21	50	69.60	2	69.75	69.30	48	9,194	0.52%
2019/08/20	151	69.36	1	69.70	69.30	150	9,215	1.63%	大買/鉅額交易
2019/08/19	0	0.00	5	67.50	68.70	-5	9,189	-0.05%
2019/08/16	3	66.93	1	67.30	67.10	2	9,386	0.02%
2019/08/15	3	67.00	0	0.00	67.00	3	9,413	0.03%
2019/08/14	5	67.60	5	68.68	68.30	0	9,544	0.00%
2019/08/13	6	66.80	0	0.00	66.60	6	9,528	0.06%
2019/08/12	6	68.85	1	69.10	68.90	5	9,513	0.05%
2019/08/08	1	68.80	0	0.00	68.90	1	9,494	0.01%
2019/08/07	0	0.00	5	69.04	68.80	-5	9,495	-0.05%
2019/08/06	4	67.00	2	68.60	68.30	2	9,502	0.02%
2019/08/05	10	68.77	3	68.63	68.80	7	9,329	0.08%
2019/08/02	3	67.77	2	69.25	68.80	1	9,263	0.01%
2019/08/01	4	69.73	2	69.40	69.40	2	9,148	0.02%
2019/07/30	120	69.87	0	0.00	69.70	120	9,073	1.32%	大買/鉅額交易
2019/07/29	1	69.50	0	0.00	69.90	1	9,121	0.01%
2019/07/26	1	69.60	0	0.00	69.60	1	9,208	0.01%
2019/07/24	2	71.25	0	0.00	70.90	2	9,355	0.02%
2019/07/23	2	71.65	2	71.50	71.00	0	9,462	0.00%
2019/07/22	2	70.50	0	0.00	70.50	2	9,449	0.02%
2019/07/19	3	70.37	16.1	70.02	70.40	-13.1	9,486	-0.14%
2019/07/18	5	67.40	0	0.00	67.60	5	9,468	0.05%
2019/07/17	1	67.00	0	0.00	67.50	1	9,487	0.01%
2019/07/16	0	0.00	3	69.50	69.10	-3	9,416	-0.03%
2019/07/15	1	68.20	2	68.95	69.10	-1	9,449	-0.01%
2019/07/11	0	0.00	1	68.40	68.40	-1	10,008	-0.01%
2019/07/09	3	64.17	0	0.00	64.10	3	9,693	0.03%
2019/07/05	1	66.00	1	67.20	66.20	0	9,730	0.00%
2019/07/04	0	0.00	7	65.99	65.30	-7	9,683	-0.07%
2019/07/03	2	64.30	0	0.00	64.40	2	9,581	0.02%
2019/07/02	5	65.62	0	0.00	64.60	5	9,582	0.05%
2019/07/01	2	64.70	7	66.46	66.10	-5	9,615	-0.05%
2019/06/28	2	61.80	2	62.20	61.50	0	9,809	0.00%
2019/06/27	0	0.00	1	63.20	62.80	-1	9,949	-0.01%
2019/06/26	2	60.70	0	0.00	60.50	2	9,960	0.02%
2019/06/25	1	61.30	0	0.00	61.30	1	9,956	0.01%
2019/06/21	0	0.00	2	63.15	63.20	-2	10,262	-0.02%
2019/06/19	2	60.60	30	61.33	62.30	-28	10,393	-0.27%
2019/06/18	1	58.60	0	0.00	58.40	1	10,199	0.01%
2019/06/17	8	58.74	0	0.00	58.40	8	10,296	0.08%
2019/06/14	1	60.10	1	60.00	60.00	0	10,305	0.00%
2019/06/11	1	60.00	10	60.60	60.50	-9	10,383	-0.09%
2019/06/05	5	59.70	0	0.00	60.00	5	10,363	0.05%
2019/06/04	1	59.50	0	0.00	59.00	1	10,403	0.01%
2019/06/03	0	0.00	3	60.00	60.00	-3	10,359	-0.03%
2019/05/31	22	59.80	1	59.30	59.80	21	10,322	0.20%
2019/05/28	2	58.65	0	0.00	58.40	2	10,391	0.02%
2019/05/27	3	58.53	0	0.00	58.70	3	10,310	0.03%
2019/05/23	16	59.46	0	0.00	58.30	16	10,236	0.16%
2019/05/21	2.1	61.69	0	0.00	62.60	2.1	9,963	0.02%
2019/05/20	3	64.73	225.5	64.90	64.50	-222.5	9,737	-2.28%	大賣/鉅額交易
2019/05/17	4	66.15	0	0.00	65.60	4	9,654	0.04%
2019/05/14	2	67.10	0	0.00	66.80	2	9,451	0.02%
2019/05/10	12	69.10	0.5	68.90	68.80	11.5	9,428	0.12%
2019/05/09	1	69.50	0	0.00	69.40	1	9,431	0.01%
2019/05/06	4	69.75	0.2	71.20	71.40	3.8	9,312	0.04%
2019/05/02	7	71.24	0	0.00	70.70	7	9,077	0.08%
2019/04/30	1	71.60	0	0.00	71.70	1	8,938	0.01%
2019/04/29	640	71.63	0	0.00	71.60	640	8,846	7.23%	大買/鉅額交易
2019/04/25	2	73.90	0	0.00	73.60	2	8,641	0.02%
2019/04/23	0.1	74.00	0	0.00	74.30	0.1	8,439	0.00%
2019/04/19	11	75.45	5	74.84	75.50	6	8,333	0.07%
2019/04/18	0	0.00	4	76.00	74.10	-4	8,182	-0.05%
2019/04/17	5	76.00	23.1	75.28	75.20	-18.1	8,000	-0.23%
2019/04/15	1	70.70	0	0.00	71.00	1	7,643	0.01%
2019/04/10	0	0.00	2.6	71.48	71.80	-2.6	7,888	-0.03%
2019/04/08	0	0.00	4	70.90	70.60	-4	7,828	-0.05%
2019/04/02	2	71.50	7	70.83	70.60	-5	7,607	-0.07%
2019/03/28	1.1	67.59	1	68.10	67.70	0.1	7,034	0.00%
2019/03/27	7	68.84	13	68.55	68.40	-6	7,012	-0.09%
2019/03/26	4	67.20	9.2	66.99	67.50	-5.2	6,729	-0.08%
2019/03/22	2.9	65.90	32	65.69	65.90	-29.1	6,510	-0.45%
2019/03/15	1	62.80	2	63.00	62.10	-1	6,038	-0.02%
2019/03/12	1	62.90	0	0.00	62.90	1	6,090	0.02%
2019/03/11	0	0.00	15	62.60	62.20	-15	6,135	-0.24%
2019/03/07	0	0.00	1	64.40	63.10	-1	6,360	-0.02%
2019/03/06	1	63.60	1	65.40	64.00	0	6,505	0.00%
2019/03/05	0	0.00	3	63.60	63.50	-3	6,669	-0.04%
2019/02/27	2	63.35	0	0.00	62.90	2	6,563	0.03%
2019/02/26	7	64.36	8	64.78	64.50	-1	6,364	-0.02%
2019/02/25	5	62.00	0	0.00	62.00	5	6,185	0.08%
2019/02/22	2	59.75	2	59.80	59.80	0	6,319	0.00%
2019/02/21	1	59.50	0	0.00	59.90	1	6,438	0.02%
2019/02/20	11	60.09	5	59.56	60.40	6	6,453	0.09%
2019/02/19	1	58.70	0	0.00	58.60	1	6,429	0.02%
2019/02/14	1	58.90	0	0.00	58.80	1	6,611	0.02%
2019/02/13	1	59.60	101	59.71	59.60	-100	6,630	-1.51%	大賣/
2019/02/12	2	59.25	1	59.40	60.30	1	6,620	0.02%
2019/02/11	6	59.85	1	59.00	58.80	5	6,641	0.08%
2019/01/29	6	59.37	1	59.50	59.90	5	6,593	0.08%
2019/01/28	2	60.50	0	0.00	60.50	2	6,591	0.03%
2019/01/25	0	0.00	2	60.25	60.50	-2	6,638	-0.03%
2019/01/23	1	58.00	0	0.00	58.30	1	6,728	0.01%
2019/01/21	1	59.10	2	59.75	58.80	-1	6,848	-0.01%
2019/01/18	0	0.00	1	59.00	58.80	-1	6,907	-0.01%
2019/01/16	1	58.70	0	0.00	58.60	1	7,031	0.01%
2019/01/15	0	0.00	3	58.17	58.60	-3	7,036	-0.04%
2019/01/14	0	0.00	1	57.30	57.30	-1	7,001	-0.01%
2019/01/11	0	0.00	3	57.40	57.60	-3	7,172	-0.04%
2019/01/10	0	0.00	1	56.70	57.00	-1	7,175	-0.01%
2019/01/09	0	0.00	106	56.02	56.30	-106	7,187	-1.47%	大賣/鉅額交易
2019/01/07	3	55.00	0.5	55.30	55.00	2.5	7,232	0.03%
2019/01/04	30	55.00	0	0.00	55.20	30	7,246	0.41%
2019/01/03	4	54.23	0	0.00	56.00	4	7,624	0.05%
2019/01/02	5	56.74	0	0.00	56.50	5	7,538	0.07%
2018/12/27	0	0.00	3	58.60	57.90	-3	7,546	-0.04%
2018/12/25	3	56.90	0	0.00	57.30	3	7,673	0.04%
2018/12/17	1	60.50	2	60.75	60.30	-1	7,880	-0.01%
2018/12/14	1	60.60	0	0.00	60.30	1	7,907	0.01%
2018/12/13	0	0.00	1	60.60	60.50	-1	7,921	-0.01%
2018/12/07	0	0.00	1	60.10	60.20	-1	7,943	-0.01%
2018/12/06	2	60.45	0	0.00	59.70	2	7,958	0.03%
2018/12/05	2	62.60	0	0.00	62.80	2	7,815	0.03%
2018/12/04	0	0.00	2	64.20	64.60	-2	7,838	-0.03%
2018/12/03	1	65.10	8	64.29	64.50	-7	7,809	-0.09%
2018/11/30	0	0.00	32	62.01	62.40	-32	7,672	-0.42%
2018/11/29	1	63.00	5	63.70	62.00	-4	7,506	-0.05%
2018/11/28	33	59.12	6	59.77	62.50	27	7,288	0.37%
2018/11/27	3	57.47	0	0.00	58.00	3	7,017	0.04%
2018/11/26	0	0.00	3	57.80	57.40	-3	7,023	-0.04%
2018/11/23	3	56.50	0	0.00	56.40	3	6,968	0.04%
2018/11/21	0	0.00	1.5	56.57	56.60	-1.5	6,904	-0.02%
2018/11/20	8	57.68	0	0.00	57.60	8	6,686	0.12%
2018/11/14	1	59.60	0	0.00	59.50	1	6,473	0.02%
2018/11/13	3.3	59.55	0	0.00	59.50	3.3	6,465	0.05%
2018/11/12	0	0.00	10	61.10	61.00	-10	6,376	-0.16%
2018/11/08	0.8	61.80	0	0.00	61.80	0.8	6,433	0.01%
2018/11/07	2	61.00	0	0.00	61.20	2	6,456	0.03%
2018/11/06	1	61.10	0	0.00	61.60	1	6,501	0.02%
2018/11/05	1	61.50	0	0.00	62.40	1	6,529	0.02%
2018/11/01	1	62.20	0	0.00	62.60	1	6,624	0.02%
2018/10/30	0	0.00	5	60.90	61.30	-5	6,563	-0.08%
2018/10/29	0.2	61.30	0	0.00	61.20	0.2	6,524	0.00%
2018/10/26	0	0.00	103	60.84	61.70	-103	6,544	-1.57%	大賣/鉅額交易
2018/10/25	0	0.00	4	60.90	60.60	-4	6,565	-0.06%
2018/10/24	0	0.00	4	62.60	62.20	-4	6,781	-0.06%
2018/10/22	4	61.80	0	0.00	62.20	4	7,161	0.06%
2018/10/19	8	61.25	4	61.90	62.40	4	7,181	0.06%
2018/10/18	2	63.60	4	64.30	63.20	-2	7,076	-0.03%
2018/10/16	4	63.20	0	0.00	64.00	4	7,190	0.06%
2018/10/15	0	0.00	6	63.80	63.30	-6	7,290	-0.08%
2018/10/12	0	0.00	2	62.50	63.70	-2	7,249	-0.03%
2018/10/11	16	63.51	12	61.88	61.80	4	7,236	0.06%
2018/10/09	103	69.10	0	0.00	68.60	103	6,846	1.50%	大買/鉅額交易
2018/10/08	1	70.70	4	69.90	69.70	-3	6,754	-0.04%
2018/10/05	3	71.50	107	72.24	70.70	-104	6,736	-1.54%	大賣/鉅額交易
2018/10/04	61	73.50	5	73.10	73.10	56	6,728	0.83%
2018/10/03	2	75.60	11	75.39	75.40	-9	6,665	-0.14%
2018/10/02	10	73.90	10	75.50	74.90	0	6,633	0.00%
2018/10/01	10	74.90	4	76.08	74.90	6	6,591	0.09%
2018/09/28	0	0.00	42	75.28	74.50	-42	6,556	-0.64%
2018/09/27	90.5	73.83	0	0.00	74.10	90.5	6,468	1.40%
2018/09/25	0	0.00	3	74.67	74.30	-3	6,584	-0.05%
2018/09/21	0	0.00	3	74.00	73.50	-3	6,571	-0.05%
2018/09/14	0	0.00	1	72.30	72.70	-1	6,747	-0.01%
2018/09/13	0	0.00	2	70.90	71.40	-2	6,778	-0.03%
2018/09/10	4	70.10	150	69.87	69.60	-146	7,100	-2.06%	大賣/鉅額交易
2018/09/06	3	72.90	0	0.00	72.50	3	7,379	0.04%
2018/09/03	2	74.05	0	0.00	74.30	2	7,728	0.03%
2018/08/31	1	73.60	1	74.60	75.30	0	7,794	0.00%
2018/08/30	2	74.20	1	75.10	74.30	1	7,859	0.01%
2018/08/29	0	0.00	201	74.45	74.80	-201	7,911	-2.54%	大賣/鉅額交易
2018/08/27	2	73.40	0	0.00	73.10	2	8,023	0.02%
2018/08/24	1	73.10	1	73.30	73.30	0	8,085	0.00%
2018/08/23	0	0.00	0.5	73.60	73.90	-0.5	8,272	-0.01%
2018/08/22	0	0.00	100.5	73.80	74.00	-100.5	8,440	-1.19%
2018/08/21	20	73.35	0	0.00	73.00	20	8,299	0.24%
2018/08/20	2	72.90	52	73.31	73.20	-50	8,311	-0.60%
2018/08/17	0	0.00	51	73.40	73.70	-51	8,291	-0.62%
2018/08/16	11	72.93	210	72.56	73.10	-199	8,322	-2.39%	大賣/鉅額交易
2018/08/15	32	73.88	0	0.00	73.10	32	8,316	0.38%
2018/08/14	20	74.10	25	74.80	74.90	-5	8,290	-0.06%
2018/08/13	56	74.58	0	0.00	74.60	56	8,316	0.67%
2018/08/10	81	76.22	0	0.00	76.70	81	8,256	0.98%
2018/08/09	50	78.16	0	0.00	78.50	50	8,283	0.60%
2018/08/08	0	0.00	101	78.20	78.40	-101	8,252	-1.22%	大賣/鉅額交易
2018/08/07	170	77.40	0	0.00	77.40	170	8,249	2.06%	大買/鉅額交易
2018/08/03	0	0.00	100	77.10	77.30	-100	8,359	-1.20%
2018/08/02	5	76.88	0	0.00	76.60	5	8,462	0.06%
2018/08/01	100	78.00	0	0.00	78.00	100	8,496	1.18%
2018/07/30	8	78.76	11	78.68	78.50	-3	8,504	-0.04%
2018/07/27	0	0.00	23	73.88	74.60	-23	8,500	-0.27%
2018/07/25	1	70.70	0	0.00	70.20	1	9,070	0.01%
2018/07/24	1	70.70	0	0.00	70.70	1	9,593	0.01%
2018/07/23	2	70.10	4	70.40	70.00	-2	9,653	-0.02%
2018/07/20	13	70.22	3.4	70.25	70.60	9.6	9,641	0.10%
2018/07/19	5	72.50	4	73.20	72.30	1	9,586	0.01%
2018/07/13	0	0.00	1	72.10	72.10	-1	9,847	-0.01%
2018/07/12	150	70.73	7	69.73	70.70	143	9,900	1.44%	大買/鉅額交易
2018/07/06	2	68.60	0	0.00	68.80	2	10,266	0.02%
2018/07/05	0	0.00	2	69.30	69.60	-2	10,359	-0.02%
2018/07/03	4	70.45	2.5	69.84	69.50	1.5	10,591	0.01%
2018/06/29	3	71.37	1	70.90	71.60	2	10,718	0.02%
2018/06/26	17	71.26	16	71.44	71.50	1	10,868	0.01%
2018/06/22	205	71.84	0	0.00	72.30	205	11,107	1.85%	大買/鉅額交易
2018/06/20	205	71.97	2	71.70	72.10	203	11,268	1.80%	大買/鉅額交易
2018/06/19	13	72.80	0	0.00	72.10	13	11,166	0.12%
2018/06/15	251	73.92	1	73.80	74.40	250	11,055	2.26%	大買/鉅額交易
2018/06/14	1	74.70	0	0.00	74.50	1	10,832	0.01%
2018/06/13	0	0.00	2	76.00	75.60	-2	10,810	-0.02%
2018/06/12	4	75.03	1	75.40	75.60	3	10,907	0.03%
2018/06/11	9.5	76.77	0	0.00	76.10	9.5	10,767	0.09%
2018/06/08	0	0.00	0.1	77.70	77.50	-0.1	10,783	0.00%
2018/06/07	14	78.50	0	0.00	78.40	14	10,951	0.13%
2018/06/06	2	77.40	11.5	77.98	77.60	-9.5	10,931	-0.09%
2018/06/05	0	0.00	3	76.93	76.80	-3	11,093	-0.03%
2018/06/04	0	0.00	0.5	76.60	76.80	-0.5	11,302	0.00%
2018/06/01	1	75.70	1	75.70	76.00	0	11,445	0.00%
2018/05/30	12	75.89	2	76.85	75.30	10	11,569	0.09%
2018/05/29	1	78.20	0	0.00	78.10	1	11,440	0.01%
2018/05/28	3	78.50	0	0.00	78.20	3	11,864	0.03%
2018/05/25	0	0.00	2	79.40	79.00	-2	12,266	-0.02%
2018/05/24	1	78.30	0	0.00	78.10	1	12,755	0.01%
2018/05/23	2	78.50	0	0.00	78.50	2	13,228	0.02%
2018/05/22	0.5	79.00	0	0.00	79.00	0.5	13,796	0.00%
2018/05/21	1	79.10	2	80.00	79.80	-1	14,317	-0.01%
2018/05/18	1	78.30	0	0.00	78.70	1	14,837	0.01%
2018/05/17	1	78.80	0	0.00	77.80	1	15,587	0.01%
2018/05/15	5	79.90	0	0.00	79.70	5	17,195	0.03%
2018/05/11	0	0.00	5.2	79.70	79.80	-5.2	19,498	-0.03%
2018/05/10	0.2	78.50	0	0.00	78.50	0.2	20,801	0.00%
2018/05/09	5	76.74	2	77.25	77.20	3	22,340	0.01%
2018/05/08	3.1	77.84	8	78.08	77.70	-4.9	24,370	-0.02%
2018/05/07	2.8	80.08	2	80.15	79.00	0.8	27,009	0.00%
2018/05/04	7	80.91	19	80.64	80.20	-12	29,040	-0.04%
2018/05/03	2	75.30	0	0.00	75.10	2	30,842	0.01%
2018/05/02	9.9	77.72	8	80.14	75.70	1.9	36,334	0.01%
2018/04/30	141	81.11	13	81.96	80.30	128	38,764	0.33%	大買/鉅額交易