日月光投控 (3711)-元大-彰化民生券商分點個股進出

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
156.5
漲跌
▲3.0
漲幅
+1.95%
成交量
12,168張
產業
上市半導體類股
1705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-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生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
2024/11/22	2	157.00	3.2	157.13	156.50	-1.2	16,627	-0.01%
2024/11/21	4	152.00	0	0.00	153.50	4	16,684	0.02%
2024/11/19	2.1	155.98	2.3	154.72	154.50	-0.3	16,668	0.00%
2024/11/18	11	151.00	1	155.00	151.50	10	16,422	0.06%
2024/11/15	3	158.33	11.1	157.55	155.00	-8.1	16,326	-0.05%
2024/11/14	3	153.17	2	153.50	154.00	1	16,224	0.01%
2024/11/13	3.3	159.58	10	159.80	157.00	-6.8	16,166	-0.04%
2024/11/12	7	153.50	3	153.50	152.50	4	16,077	0.02%
2024/11/11	3	158.01	3	157.83	157.50	0	16,030	0.00%
2024/11/08	2	156.75	0	0.00	155.50	2	16,223	0.01%
2024/11/07	0.1	156.00	4	155.50	156.00	-4	16,379	-0.02%
2024/11/06	0	0.00	1.2	152.43	152.00	-1.2	16,491	-0.01%
2024/11/05	7.2	149.29	0	0.00	150.00	7.2	16,719	0.04%
2024/11/04	0.3	154.00	0	0.00	152.50	0.3	16,910	0.00%
2024/11/01	20	146.80	11	149.73	154.00	9	17,210	0.05%
2024/10/30	0	0.00	1	158.50	157.00	-1	17,142	-0.01%
2024/10/29	8	157.06	1	156.50	158.50	7	17,163	0.04%
2024/10/28	1	160.50	0	0.00	161.00	1	17,215	0.01%
2024/10/25	1	161.00	0	0.00	162.00	1	17,371	0.01%
2024/10/24	2	160.50	7	160.07	159.00	-5	17,585	-0.03%
2024/10/23	5	161.80	4.1	161.53	161.50	0.9	18,232	0.00%
2024/10/22	1.1	163.00	13	163.15	164.00	-11.9	18,330	-0.06%
2024/10/21	19	161.53	1	162.00	161.50	18	18,445	0.10%
2024/10/18	15	164.40	6.1	165.48	163.50	8.9	18,603	0.05%
2024/10/17	2	165.50	10	164.35	165.50	-8	18,420	-0.04%
2024/10/16	7.4	166.45	3	165.83	165.00	4.4	18,617	0.02%
2024/10/15	9	165.56	66.1	165.12	168.50	-57.1	18,292	-0.31%
2024/10/14	4	157.88	5	159.10	158.00	-1	18,007	-0.01%
2024/10/11	0	0.00	4	156.00	155.00	-4	18,483	-0.02%
2024/10/09	2	153.50	2	154.25	154.00	0	18,715	0.00%
2024/10/08	0.1	152.50	0	0.00	153.00	0.1	18,777	0.00%
2024/10/07	3	155.00	43	153.09	155.00	-40	19,017	-0.21%
2024/10/04	3	150.00	5.3	151.72	151.00	-2.3	18,968	-0.01%
2024/10/01	1	150.50	0	0.00	151.50	1	18,783	0.01%
2024/09/30	44.4	154.41	2	153.50	151.00	42.4	18,793	0.23%
2024/09/27	14.3	161.30	0	0.00	159.00	14.3	18,716	0.08%
2024/09/26	3	159.33	12.3	160.90	162.50	-9.3	18,683	-0.05%
2024/09/25	65	156.65	2	157.00	158.50	63	18,619	0.34%
2024/09/24	1	152.50	3	154.83	157.00	-2	18,502	-0.01%
2024/09/23	0	0.00	9	155.06	157.00	-9	18,399	-0.05%
2024/09/20	6	155.00	14	154.50	154.50	-8	18,360	-0.04%
2024/09/19	13	149.54	2	148.50	152.00	11	18,094	0.06%
2024/09/18	4	150.50	0	0.00	152.50	4	17,862	0.02%
2024/09/16	5	154.50	8.1	155.02	154.00	-3.1	17,626	-0.02%
2024/09/13	1	146.50	0	147.50	147.00	1	17,421	0.01%
2024/09/12	1	148.00	7	147.86	147.50	-6	17,578	-0.03%
2024/09/11	3	142.33	2	141.50	142.00	1	17,538	0.01%
2024/09/10	0	0.00	1	145.50	144.50	-1	17,489	-0.01%
2024/09/09	1	138.00	0	0.00	142.00	1	17,437	0.01%
2024/09/06	3	142.17	2	144.50	141.50	1	17,407	0.01%
2024/09/05	3	145.33	1	145.50	143.50	2	17,435	0.01%
2024/09/04	10.2	143.60	2.1	144.45	143.50	8.1	17,477	0.05%
2024/09/03	1	153.00	1	152.00	151.50	0	17,259	0.00%
2024/09/02	3.3	153.77	6	153.25	153.00	-2.7	17,333	-0.02%
2024/08/30	0.1	153.00	2	153.00	153.50	-2	17,405	-0.01%
2024/08/29	0	0.00	1	153.00	152.00	-1	17,401	-0.01%
2024/08/28	0	148.50	33	149.68	152.00	-33	17,438	-0.19%
2024/08/27	5	146.31	0	0.00	147.00	5	17,834	0.03%
2024/08/26	31.5	148.75	0	0.00	148.00	31.5	17,942	0.18%
2024/08/23	1	147.02	0	0.00	150.50	1	17,886	0.01%
2024/08/22	2	149.25	1	151.00	150.00	1	17,786	0.01%
2024/08/21	8.1	151.94	0	0.00	152.50	8.1	17,831	0.05%
2024/08/20	11	155.91	2	155.25	155.00	9	17,751	0.05%
2024/08/19	3	153.17	1	152.50	154.00	2	17,867	0.01%
2024/08/16	3	154.17	6	154.92	153.50	-3	17,810	-0.02%
2024/08/15	2.5	151.60	1.1	153.00	151.00	1.5	17,706	0.01%
2024/08/14	0	156.00	21.2	155.98	156.00	-21.2	17,529	-0.12%
2024/08/13	4	149.87	4	150.37	149.00	0	17,262	0.00%
2024/08/12	2.1	148.79	2	150.75	148.50	0.1	17,198	0.00%
2024/08/09	1	143.00	5.5	145.45	145.50	-4.5	17,049	-0.03%
2024/08/08	6.6	138.38	0	0.00	138.00	6.6	16,801	0.04%
2024/08/07	6	142.08	4.1	143.63	145.50	1.9	16,624	0.01%
2024/08/06	6.3	136.52	4	135.88	137.50	2.3	16,422	0.01%
2024/08/05	8.3	130.62	3.1	132.44	130.00	5.2	16,083	0.03%
2024/08/02	28.7	145.71	2	146.00	143.50	26.7	15,736	0.17%
2024/08/01	0.1	154.00	0	0.00	153.50	0.1	15,465	0.00%
2024/07/31	9.4	150.38	0	0.00	150.00	9.4	15,372	0.06%
2024/07/30	11	150.18	2	151.50	155.50	9	15,203	0.06%
2024/07/29	35.1	153.97	32	154.00	153.50	3.1	15,140	0.02%
2024/07/26	44.5	155.56	0.1	156.00	155.50	44.4	14,961	0.30%
2024/07/23	1.1	171.11	1	174.00	172.50	0.1	14,317	0.00%
2024/07/22	8.1	165.80	2	165.00	164.00	6.1	14,249	0.04%
2024/07/19	0.2	170.00	5	168.50	171.00	-4.8	14,119	-0.03%
2024/07/18	5.3	175.84	1	173.00	176.00	4.3	13,888	0.03%
2024/07/17	16	182.28	13	180.77	182.50	3	13,690	0.02%
2024/07/16	3	178.00	1.2	178.61	179.00	1.8	13,505	0.01%
2024/07/15	13	179.77	1	180.00	179.50	12	13,869	0.09%
2024/07/12	36.4	179.54	2.4	178.03	177.50	34	13,899	0.24%
2024/07/11	0	0.00	29.5	187.58	193.50	-29.5	13,354	-0.22%
2024/07/10	1	179.50	0.5	179.49	179.50	0.5	13,278	0.00%
2024/07/09	2	179.25	45.1	178.18	180.00	-43.1	13,307	-0.32%
2024/07/08	0.3	173.00	1.3	171.73	172.50	-1	13,130	-0.01%
2024/07/05	0.2	169.00	5.2	167.46	168.50	-5.1	13,208	-0.04%
2024/07/04	0	164.50	12	165.38	166.00	-12	13,382	-0.09%
2024/07/03	13	159.88	1	160.00	160.50	12	13,404	0.09%
2024/07/02	10.2	159.93	0	0.00	159.00	10.2	13,387	0.08%
2024/07/01	4.5	163.72	0	0.00	164.50	4.5	13,213	0.03%
2024/06/28	15.1	169.07	0	0.00	168.50	15.1	13,141	0.11%
2024/06/27	1	171.00	0	171.50	172.00	1	13,277	0.01%
2024/06/26	2.3	170.11	4.2	173.45	172.50	-1.9	13,583	-0.01%
2024/06/25	12.1	167.97	2	167.75	169.00	10.1	13,590	0.07%
2024/06/24	31	173.50	2	173.50	172.50	29	13,557	0.21%
2024/06/21	1	174.00	0	0.00	174.50	1	13,558	0.01%
2024/06/20	0.2	178.00	0	0.00	178.00	0.2	13,479	0.00%
2024/06/19	3.1	179.27	12	178.29	179.00	-8.9	13,510	-0.07%
2024/06/18	12	169.50	22.9	169.50	171.00	-10.9	13,476	-0.08%
2024/06/17	0.1	165.02	0.3	168.00	167.00	-0.2	13,519	0.00%
2024/06/14	3	164.00	2	165.00	166.00	1	13,685	0.01%
2024/06/13	0	0.00	10	166.20	164.00	-10	13,837	-0.07%
2024/06/12	0.1	161.50	0	162.00	162.50	0.1	14,056	0.00%
2024/06/11	1	159.00	0	0.00	160.00	1	14,157	0.01%
2024/06/07	0	159.00	0	0.00	159.50	0	14,300	0.00%
2024/06/06	7	160.07	6	160.83	160.00	1	14,415	0.01%
2024/06/05	6.1	157.34	6	157.00	157.00	0.1	14,657	0.00%
2024/06/04	0.1	159.00	20.3	159.99	159.50	-20.2	15,680	-0.13%
2024/06/03	0	0.00	0.1	161.50	161.00	-0.1	16,185	0.00%
2024/05/31	0	0.00	2	157.01	157.00	-2	16,247	-0.01%
2024/05/30	20	157.50	0	160.00	158.50	20	15,906	0.13%
2024/05/29	2	164.00	1	163.52	163.00	1	15,875	0.01%
2024/05/28	2.1	165.48	0	0.00	164.00	2.1	15,854	0.01%
2024/05/27	3	165.50	6.2	163.34	165.50	-3.2	15,897	-0.02%
2024/05/24	0	0.00	0	161.00	159.50	0	15,797	0.00%
2024/05/23	12	158.71	65.1	160.31	161.50	-53.1	15,761	-0.34%
2024/05/22	4	155.50	7	155.29	155.50	-3	15,709	-0.02%
2024/05/21	4	154.00	11.2	154.26	154.00	-7.2	15,712	-0.05%
2024/05/20	3	150.67	2	152.00	152.00	1	15,674	0.01%
2024/05/17	2	148.50	4.1	151.26	151.50	-2.1	15,727	-0.01%
2024/05/16	4	150.50	4	153.25	150.00	0	15,733	0.00%
2024/05/15	20	152.00	5.1	152.49	151.00	14.9	15,934	0.09%
2024/05/14	2	150.00	1	148.50	149.00	1	16,013	0.01%
2024/05/13	11	149.82	7	149.29	148.00	4	16,077	0.02%
2024/05/10	0	151.00	5.1	150.49	151.50	-5.1	16,159	-0.03%
2024/05/09	1	148.00	1.3	148.30	148.00	-0.2	16,132	0.00%
2024/05/08	0	149.00	1	148.00	150.50	-1	16,125	-0.01%
2024/05/07	1	150.50	0.1	150.50	151.00	0.9	16,059	0.01%
2024/05/06	0	149.00	1	147.00	148.00	-1	15,944	-0.01%
2024/05/03	1	147.50	2	148.00	148.00	-1	15,890	-0.01%
2024/05/02	8	143.25	1	145.00	144.50	7	15,863	0.04%
2024/04/30	2.1	147.04	6	147.67	148.00	-3.9	15,687	-0.03%
2024/04/29	5.1	146.50	1	146.00	147.00	4.1	15,651	0.03%
2024/04/26	6	142.92	1	142.50	142.50	5	15,766	0.03%
2024/04/25	0.9	144.94	0	0.00	145.00	0.9	15,906	0.01%
2024/04/24	0	149.00	2	148.75	148.00	-2	15,903	-0.01%
2024/04/23	0.1	146.06	1.1	150.59	145.00	-1	15,923	-0.01%
2024/04/22	0.1	145.00	0	0.00	144.50	0.1	15,893	0.00%
2024/04/19	8.1	146.31	0	0.00	146.00	8.1	15,731	0.05%
2024/04/18	10.1	152.52	5	151.00	151.00	5.1	15,212	0.03%
2024/04/17	37	153.30	2	155.50	156.00	35	14,996	0.23%
2024/04/16	3	154.33	31	155.92	153.00	-28	14,969	-0.19%
2024/04/15	5.1	157.41	6	158.92	160.00	-0.9	14,828	-0.01%
2024/04/12	0	0.00	2	160.25	160.50	-2	14,705	-0.01%
2024/04/11	0.1	157.92	1	158.50	159.00	-0.9	14,657	-0.01%
2024/04/10	2.1	158.26	13	158.77	158.50	-10.9	14,551	-0.07%
2024/04/09	0.2	155.00	0	0.00	156.00	0.2	14,659	0.00%
2024/04/08	0	0.00	1	153.50	153.00	-1	14,652	-0.01%
2024/04/03	7	154.29	4	153.75	154.50	3	14,578	0.02%
2024/04/02	0	153.00	1	155.00	153.50	-1	14,453	-0.01%
2024/04/01	25.2	151.53	0	0.00	150.00	25.2	14,286	0.18%
2024/03/29	12	157.46	15.9	158.46	161.00	-3.9	13,941	-0.03%
2024/03/28	6	153.50	1	153.50	155.00	5	13,494	0.04%
2024/03/27	0.1	153.50	0	0.00	154.00	0.1	13,384	0.00%
2024/03/26	1	155.00	0	155.00	157.00	1	13,292	0.01%
2024/03/25	0	157.00	0	0.00	157.50	0	13,340	0.00%
2024/03/22	0.1	158.50	0	0.00	159.00	0.1	13,323	0.00%
2024/03/21	3	159.17	2	158.00	160.00	1	13,302	0.01%
2024/03/20	2.1	158.19	2	156.50	156.50	0.1	13,282	0.00%
2024/03/19	5	158.30	7	157.86	160.00	-2	13,259	-0.02%
2024/03/18	0	0.00	3	156.83	158.00	-3	13,069	-0.02%
2024/03/15	20.3	150.04	0	0.00	153.00	20.3	12,944	0.16%
2024/03/14	1.7	154.56	1	154.00	154.00	0.7	12,704	0.01%
2024/03/13	1.1	158.32	3	157.67	158.50	-1.9	12,692	-0.01%
2024/03/12	4	155.75	2	156.00	157.50	2	12,545	0.02%
2024/03/11	13.2	154.76	4	154.76	154.00	9.2	12,451	0.07%
2024/03/08	40.5	161.21	44.3	164.45	159.50	-3.8	12,209	-0.03%
2024/03/07	3	157.48	20	156.04	163.50	-17	11,149	-0.15%
2024/03/06	1	148.00	0	148.50	149.00	1	10,595	0.01%
2024/03/05	7.4	142.32	7	144.14	144.50	0.4	10,633	0.00%
2024/03/04	4	142.00	2	141.50	141.50	2	10,639	0.02%
2024/02/29	3	138.33	0	138.00	139.00	3	10,590	0.03%
2024/02/26	0	0.00	0	141.50	141.50	0	10,443	0.00%
2024/02/23	0	0.00	0.5	140.50	141.50	-0.5	10,443	0.00%
2024/02/22	0	138.09	1.1	138.50	138.50	-1	10,550	-0.01%
2024/02/21	0	0.00	0	137.00	137.50	0	10,523	0.00%
2024/02/20	0	0.00	0	136.50	137.00	0	10,534	0.00%
2024/02/19	0	137.00	0	136.50	136.00	0	10,552	0.00%
2024/02/16	0	0.00	4	139.00	137.00	-4	10,799	-0.04%
2024/02/15	0	0.00	17	135.62	135.50	-17	10,676	-0.16%
2024/02/05	7	128.14	10.6	126.68	130.00	-3.6	10,851	-0.03%
2024/02/02	19	129.87	0	0.00	129.50	19	10,754	0.18%
2024/02/01	1.5	132.34	0	0.00	133.00	1.5	10,571	0.01%
2024/01/31	0	135.50	0.3	135.50	136.00	-0.3	10,429	0.00%
2024/01/30	1	135.00	0	0.00	136.00	1	10,412	0.01%
2024/01/29	0	136.50	0	0.00	137.00	0	10,540	0.00%
2024/01/26	0	135.50	0	136.50	137.00	0	10,641	0.00%
2024/01/25	0	135.00	6	136.25	137.00	-6	10,680	-0.06%
2024/01/24	0	0.00	0	134.50	134.00	0	10,666	0.00%
2024/01/23	0	134.50	0	0.00	134.50	0	10,790	0.00%
2024/01/22	4	132.75	9	133.33	134.50	-5	10,895	-0.05%
2024/01/19	0	0.00	11.2	130.45	131.00	-11.2	10,843	-0.10%
2024/01/18	3	126.50	0	0.00	127.00	3	10,753	0.03%
2024/01/17	0	125.00	3	124.50	125.00	-3	10,796	-0.03%
2024/01/15	10	126.00	0	0.00	125.50	10	10,726	0.09%
2024/01/12	0	0.00	0	126.00	126.00	0	10,964	0.00%
2024/01/10	0.3	125.00	0	0.00	126.50	0.3	11,322	0.00%
2024/01/08	0	126.50	0	0.00	126.00	0	11,319	0.00%
2024/01/05	2	125.50	0	0.00	126.50	2	11,354	0.02%
2024/01/03	2	126.75	0	0.00	126.50	2	11,651	0.02%
2024/01/02	3	132.83	0	133.00	133.50	3	11,332	0.03%
2023/12/28	0	134.50	4	134.75	135.50	-4	11,296	-0.04%
2023/12/27	1	133.00	0	0.00	133.50	1	11,260	0.01%
2023/12/26	1	132.50	0	0.00	132.50	1	11,230	0.01%
2023/12/25	0	130.50	0	0.00	131.00	0	11,265	0.00%
2023/12/22	2	130.00	0.2	131.00	131.50	1.8	11,380	0.02%
2023/12/21	0	0.00	0	130.00	130.00	0	11,504	0.00%
2023/12/15	0	130.50	2	132.00	131.00	-2	11,408	-0.02%
2023/12/14	0	0.00	3	132.50	133.50	-3	11,256	-0.03%
2023/12/13	0	0.00	0.2	129.50	130.00	-0.2	11,179	0.00%
2023/12/12	2	130.50	7.5	130.43	129.50	-5.5	11,294	-0.05%
2023/12/11	0	0.00	0	130.00	131.00	0	11,329	0.00%
2023/12/08	1	129.00	10	129.10	129.50	-9	11,510	-0.08%
2023/12/07	4	126.75	1	126.00	126.50	3	11,493	0.03%
2023/12/06	4	127.75	0	0.00	129.00	4	11,598	0.03%
2023/12/05	2	128.50	0	0.00	129.50	2	11,677	0.02%
2023/12/04	0	0.00	6	129.92	130.00	-6	11,632	-0.05%
2023/12/01	0	127.50	3	127.67	128.00	-3	11,645	-0.03%
2023/11/30	4	126.75	0	127.00	128.00	4	11,645	0.03%
2023/11/29	0	0.00	2	127.50	127.00	-2	11,473	-0.02%
2023/11/28	0	125.00	0	0.00	125.50	0	11,316	0.00%
2023/11/22	2	126.50	0	126.50	126.50	2	12,330	0.02%
2023/11/21	0	0.00	2	126.98	127.00	-2	12,850	-0.02%
2023/11/20	3	123.83	0	0.00	124.00	3	12,782	0.02%
2023/11/16	0	0.00	4.2	125.21	125.00	-4.2	12,730	-0.03%
2023/11/15	0	0.00	9	125.67	126.00	-9	12,641	-0.07%
2023/11/14	4	122.75	9	123.11	123.50	-5	12,410	-0.04%
2023/11/13	0	0.00	24.1	121.79	122.50	-24.1	12,429	-0.19%
2023/11/10	0	0.00	1.1	117.09	117.50	-1.1	12,190	-0.01%
2023/11/08	0	0.00	2	118.00	117.50	-2	12,332	-0.02%
2023/11/06	5	118.00	6.1	118.92	118.50	-1.1	12,489	-0.01%
2023/11/03	0	0.00	4.3	116.98	117.50	-4.3	12,445	-0.03%
2023/11/02	0	0.00	2	116.00	116.00	-2	12,453	-0.02%
2023/11/01	0	0.00	4.1	114.00	114.50	-4.1	12,399	-0.03%
2023/10/31	0	0.00	1	113.50	113.50	-1	12,478	-0.01%
2023/10/26	0.1	112.50	0	0.00	112.00	0.1	12,896	0.00%
2023/10/25	2	113.00	1.2	113.57	114.00	0.9	13,077	0.01%
2023/10/24	2.1	113.99	2	114.00	114.00	0.1	13,022	0.00%
2023/10/23	1.1	116.00	0	0.00	115.00	1.1	12,980	0.01%
2023/10/20	0.1	117.50	22	117.95	118.50	-22	13,087	-0.17%
2023/10/19	1	115.00	0	115.00	116.00	1	12,916	0.01%
2023/10/18	0	116.00	6	117.00	116.00	-6	13,025	-0.05%
2023/10/17	0.2	116.09	6	116.92	116.00	-5.8	12,869	-0.04%
2023/10/16	0.1	115.00	0	0.00	116.00	0.1	12,932	0.00%
2023/10/13	0.3	115.83	1.2	116.50	116.50	-0.8	13,162	-0.01%
2023/10/12	2	117.50	1.6	116.00	116.50	0.4	13,308	0.00%
2023/10/11	0	115.00	12.6	114.88	115.50	-12.6	13,384	-0.09%
2023/10/06	2	111.00	1	111.50	110.50	1	13,242	0.01%
2023/10/05	2	111.50	4	111.25	112.00	-2	13,451	-0.01%
2023/10/04	3	109.00	0	0.00	109.50	3	13,557	0.02%
2023/10/03	0	0.00	5	110.80	110.50	-5	13,703	-0.04%
2023/10/02	0	111.00	3	111.00	111.00	-3	13,965	-0.02%
2023/09/28	4	109.25	2	110.00	109.50	2	14,153	0.01%
2023/09/27	5.2	108.62	0	0.00	109.50	5.2	14,234	0.04%
2023/09/26	12.4	109.76	2	109.00	109.00	10.4	14,309	0.07%
2023/09/21	2.1	112.02	0	0.00	112.00	2.1	15,060	0.01%
2023/09/19	0.2	114.50	3	115.00	114.00	-2.9	15,547	-0.02%
2023/09/18	2	114.00	0	0.00	113.50	2	15,793	0.01%
2023/09/15	3	116.33	7	116.64	116.00	-4	15,839	-0.03%
2023/09/14	1	115.50	3	115.00	115.50	-2	15,763	-0.01%
2023/09/13	13.5	112.37	0	0.00	112.50	13.5	15,743	0.09%
2023/09/12	5	115.20	1	116.00	115.50	4	15,642	0.03%
2023/09/11	2	113.50	2	114.25	113.50	0	15,652	0.00%
2023/09/08	3.2	115.81	1	116.50	116.50	2.2	15,680	0.01%
2023/09/07	0.2	118.00	1	118.50	118.50	-0.8	15,829	-0.01%
2023/09/06	0	0.00	1.1	118.95	118.00	-1.1	15,997	-0.01%
2023/09/05	1	116.00	2	118.00	118.50	-1	16,147	-0.01%
2023/09/04	1	117.00	2	117.75	118.00	-1	16,289	-0.01%
2023/09/01	0	118.00	1	118.50	118.50	-1	16,862	-0.01%
2023/08/31	1.1	116.59	0	0.00	118.00	1.1	17,476	0.01%
2023/08/30	1	120.50	4.1	119.12	120.00	-3.1	17,535	-0.02%
2023/08/29	8.1	117.56	0.2	117.00	117.50	7.9	17,833	0.04%
2023/08/28	56	118.81	63	119.90	119.00	-7	17,724	-0.04%
2023/08/25	7	117.00	19.1	115.61	116.50	-12.1	17,796	-0.07%
2023/08/24	0	0.00	4.3	112.88	113.00	-4.3	17,728	-0.02%
2023/08/23	2	109.50	1	109.50	109.50	1	18,049	0.01%
2023/08/22	0	0.00	1	108.00	108.50	-1	18,678	-0.01%
2023/08/21	0.1	106.50	0	0.00	108.00	0.1	19,229	0.00%
2023/08/18	0	107.00	0	0.00	107.00	0	19,427	0.00%
2023/08/17	5	105.00	1	104.50	108.50	4	19,519	0.02%
2023/08/16	7.1	107.16	0.2	108.50	108.00	6.9	19,556	0.04%
2023/08/15	1	110.50	1	110.50	110.00	0	19,526	0.00%
2023/08/14	1	109.50	0	0.00	109.50	1	19,710	0.01%
2023/08/11	3	110.67	2	111.50	110.50	1	19,854	0.01%
2023/08/10	1.1	110.97	0	0.00	111.00	1.1	19,915	0.01%
2023/08/09	1	110.00	4	111.37	111.00	-3	19,811	-0.02%
2023/08/08	5	108.70	0	109.50	109.00	5	19,798	0.03%
2023/08/07	1.2	109.20	5	111.50	111.50	-3.9	19,717	-0.02%
2023/08/04	9	109.33	2.5	109.19	109.00	6.5	19,801	0.03%
2023/08/02	14.1	110.90	1	110.00	110.50	13.1	19,699	0.07%
2023/08/01	6	112.42	15	114.50	114.00	-9	19,380	-0.05%
2023/07/31	2	115.00	25.1	115.08	114.50	-23.1	19,111	-0.12%
2023/07/28	10	117.55	10.2	117.31	117.50	-0.2	18,899	0.00%
2023/07/27	2	113.00	13	113.42	114.00	-11	18,646	-0.06%
2023/07/26	1	113.50	0	0.00	113.50	1	18,668	0.01%
2023/07/25	21.5	114.59	5	115.20	114.50	16.5	18,785	0.09%
2023/07/24	7	110.93	5	111.00	110.50	2	18,701	0.01%
2023/07/21	5	110.20	1.1	111.46	110.50	3.9	18,835	0.02%
2023/07/20	0	0.00	0.1	113.50	113.50	-0.1	18,683	0.00%
2023/07/19	3.6	113.89	0.5	114.00	112.50	3.1	18,677	0.02%
2023/07/18	9.2	115.33	4	114.38	116.00	5.2	18,724	0.03%
2023/07/17	1.2	115.05	0.2	115.50	115.00	1	18,515	0.01%
2023/07/14	0	115.00	12.2	114.59	115.00	-12.2	18,381	-0.07%
2023/07/13	3	111.00	0	0.00	110.00	3	18,144	0.02%
2023/07/12	5.1	109.49	0	0.00	110.00	5.1	18,019	0.03%
2023/07/11	1	109.00	2	109.75	109.50	-1	17,959	-0.01%
2023/07/10	10.2	108.01	0	0.00	108.00	10.2	18,339	0.06%
2023/07/07	11	108.77	10	109.35	109.00	1	18,312	0.01%
2023/07/06	14	109.79	10	108.50	108.50	4	18,145	0.02%
2023/07/05	2	111.50	1	112.00	111.50	1	18,079	0.01%
2023/07/04	4.1	111.00	1	111.00	111.00	3.1	18,034	0.02%
2023/07/03	7.4	110.35	1	111.00	111.00	6.4	17,939	0.04%
2023/06/30	8.6	110.07	1	110.50	110.50	7.6	17,928	0.04%
2023/06/29	8	122.06	20.2	122.50	122.50	-12.2	17,541	-0.07%
2023/06/28	1	122.00	10	124.00	124.00	-9	17,438	-0.05%
2023/06/27	3.1	123.50	1.2	125.58	124.00	1.9	17,249	0.01%
2023/06/26	12	125.88	2.1	125.79	126.00	9.9	16,972	0.06%
2023/06/21	1	126.00	2	126.75	126.50	-1	16,836	-0.01%
2023/06/19	0	0.00	1.2	126.92	126.50	-1.2	16,896	-0.01%
2023/06/16	10	125.00	0	125.50	125.50	10	16,919	0.06%
2023/06/15	0	127.00	4.1	125.41	126.50	-4.1	16,850	-0.02%
2023/06/14	2.1	125.98	4.2	125.71	124.50	-2.1	16,920	-0.01%
2023/06/13	1.2	127.02	16.1	127.37	128.00	-15	16,782	-0.09%
2023/06/12	0	0.00	2	126.50	125.50	-2	16,636	-0.01%
2023/06/09	0	0.00	6	125.00	126.00	-6	16,594	-0.04%
2023/06/08	0.3	123.30	4.1	122.87	122.50	-3.9	16,428	-0.02%
2023/06/07	4	125.25	20	124.90	125.00	-16	16,287	-0.10%
2023/06/06	3	119.33	12.6	119.10	121.50	-9.6	15,681	-0.06%
2023/06/05	3	117.67	0	0.00	116.50	3	15,127	0.02%
2023/06/02	24	116.46	22	115.95	116.50	2	15,003	0.01%
2023/06/01	1	112.00	172	111.50	112.00	-171	14,515	-1.18%	大賣/鉅額交易
2023/05/31	162.1	111.74	0	0.00	111.50	162.1	14,423	1.12%	大買/鉅額交易
2023/05/30	18	111.17	2	112.25	111.50	16	13,966	0.11%
2023/05/29	2	110.00	0	0.00	109.00	2	13,542	0.01%
2023/05/26	3	110.83	2	111.00	110.50	1	13,374	0.01%
2023/05/25	0	0.00	1	110.99	108.50	-1	12,872	-0.01%
2023/05/24	1	109.00	7	108.50	108.50	-6	12,352	-0.05%
2023/05/23	0	0.00	4	109.75	110.00	-4	12,160	-0.03%
2023/05/19	1	108.50	8	108.88	109.00	-7	11,958	-0.06%
2023/05/18	0	0.00	19.3	108.74	109.00	-19.3	11,980	-0.16%
2023/05/17	2.4	105.92	3.2	105.84	105.50	-0.8	11,829	-0.01%
2023/05/15	0	0.00	5	103.50	103.00	-5	11,766	-0.04%
2023/05/12	1	102.50	0	0.00	103.00	1	11,987	0.01%
2023/05/11	2	103.50	0	103.50	103.50	2	12,115	0.02%
2023/05/10	1.1	102.06	0	0.00	102.50	1.1	12,208	0.01%
2023/05/09	0	0.00	2	104.50	104.50	-2	12,197	-0.02%
2023/05/08	0	0.00	0	104.50	104.00	0	12,266	0.00%
2023/05/05	2	103.25	2.2	103.27	103.00	-0.2	12,641	0.00%
2023/05/04	2	102.25	0	0.00	103.00	2	12,901	0.02%
2023/05/03	1.1	100.95	0	0.00	101.50	1.1	12,983	0.01%
2023/04/28	1	100.50	40	100.50	101.00	-39	13,310	-0.29%
2023/04/27	1	101.50	1	100.03	101.00	0	13,209	0.00%
2023/04/26	5.1	100.01	0	0.00	100.50	5.1	13,108	0.04%
2023/04/25	13	101.69	0	0.00	101.50	13	12,980	0.10%
2023/04/24	5.1	102.00	0.1	102.50	102.00	5	12,955	0.04%
2023/04/21	11.2	102.50	3	103.00	102.50	8.2	12,978	0.06%
2023/04/20	1	103.50	0	0.00	103.50	1	12,887	0.01%
2023/04/19	11.1	103.81	0	0.00	103.50	11.1	13,041	0.08%
2023/04/17	0	0.00	5	106.00	106.00	-5	13,172	-0.04%
2023/04/14	2	105.75	3	105.66	105.50	-1	13,143	-0.01%
2023/04/13	28.2	104.03	2	103.50	103.50	26.2	13,028	0.20%
2023/04/12	7	108.43	1.1	108.97	109.00	5.9	12,455	0.05%
2023/04/11	1	109.00	10	109.00	109.00	-9	12,271	-0.07%
2023/04/10	0	109.11	0	0.00	109.00	0	12,183	0.00%
2023/04/07	0	110.50	0	0.00	110.50	0	12,032	0.00%
2023/04/06	1	112.00	0	112.50	112.50	1	11,935	0.01%
2023/03/31	4	112.88	4	112.63	112.50	0	11,951	0.00%
2023/03/30	3	112.50	0	112.50	112.50	3	12,012	0.02%
2023/03/29	0	0.00	0	112.00	111.50	0	12,149	0.00%
2023/03/28	0	0.00	2	109.75	109.50	-2	12,285	-0.02%
2023/03/27	4	109.88	1	110.50	109.00	3	12,464	0.02%
2023/03/24	0	0.00	1	111.50	111.00	-1	12,707	-0.01%
2023/03/23	0	0.00	9.1	110.00	110.50	-9.1	12,687	-0.07%
2023/03/22	0.1	108.25	5	108.80	109.00	-4.9	12,755	-0.04%
2023/03/21	12	107.25	10	107.00	107.00	2	12,828	0.02%
2023/03/20	0	0.00	11	109.45	109.50	-11	12,844	-0.09%
2023/03/17	12	108.13	21	109.50	109.50	-9	12,898	-0.07%
2023/03/16	12.2	106.59	1	107.50	108.00	11.2	12,787	0.09%
2023/03/15	10.1	108.00	30	108.83	108.50	-19.9	12,898	-0.15%
2023/03/14	30.1	107.17	10	110.00	107.00	20.1	12,825	0.16%
2023/03/13	0	0.00	13	108.27	108.50	-13	12,754	-0.10%
2023/03/10	10.4	106.97	15	107.00	107.00	-4.6	12,780	-0.04%
2023/03/09	0.2	108.50	10	110.00	109.00	-9.8	13,038	-0.08%
2023/03/07	2	110.50	78.2	109.83	110.50	-76.2	13,128	-0.58%
2023/03/06	1	108.50	115.1	108.67	109.00	-114	12,988	-0.88%	大賣/鉅額交易
2023/03/03	0	107.50	30	108.00	108.00	-30	13,044	-0.23%
2023/03/02	0.1	107.50	76.2	107.57	108.00	-76.1	13,038	-0.58%
2023/03/01	10	105.00	11	106.45	106.00	-1	12,956	-0.01%
2023/02/24	10.1	106.00	95.1	106.84	106.00	-85	12,931	-0.66%
2023/02/23	12.3	103.01	11	104.00	103.50	1.3	12,638	0.01%
2023/02/22	20.2	101.50	20	102.75	102.50	0.2	12,646	0.00%
2023/02/21	35	102.29	0	0.00	102.50	35	12,659	0.28%
2023/02/20	2	102.25	0	0.00	103.00	2	12,861	0.02%
2023/02/17	50	102.30	0	0.00	102.00	50	13,032	0.38%
2023/02/16	11.1	104.09	11	105.00	104.00	0.1	13,163	0.00%
2023/02/15	11	104.05	17.1	104.65	104.50	-6.1	13,391	-0.05%
2023/02/14	1.2	103.98	0	0.00	104.50	1.2	13,304	0.01%
2023/02/13	30.3	103.50	1	103.50	104.00	29.3	13,322	0.22%
2023/02/10	20.1	104.25	34	105.93	106.00	-13.9	13,334	-0.10%
2023/02/09	1.2	106.09	74.3	106.59	106.00	-73.1	13,324	-0.55%
2023/02/08	0	0.00	61.4	105.26	106.00	-61.4	13,162	-0.47%
2023/02/07	1.1	103.50	0	0.00	103.50	1.1	13,151	0.01%
2023/02/06	50.1	103.60	0	0.00	103.50	50.1	13,121	0.38%
2023/02/03	0	0.00	110	105.13	106.00	-110	13,077	-0.84%	大賣/鉅額交易
2023/02/02	12	102.67	41.1	103.39	103.00	-29.1	12,842	-0.23%
2023/02/01	13.2	100.02	13.5	101.04	102.00	-0.3	12,813	0.00%
2023/01/31	31.9	101.75	0	0.00	100.00	31.9	12,750	0.25%
2023/01/30	2.1	105.88	111	105.05	105.00	-108.9	12,579	-0.87%	大賣/鉅額交易
2023/01/17	2	101.50	23	101.26	101.50	-21	12,401	-0.17%
2023/01/16	0	0.00	21	101.00	101.00	-21	12,415	-0.17%
2023/01/13	1	102.00	31	101.32	101.00	-30	12,517	-0.24%
2023/01/12	0	0.00	0	100.50	101.00	0	12,663	0.00%
2023/01/11	10.4	101.47	1	101.00	100.50	9.4	12,718	0.07%
2023/01/10	0.4	101.00	35	101.30	101.50	-34.6	12,901	-0.27%
2023/01/09	2.1	99.32	97.6	99.72	101.00	-95.6	12,888	-0.74%
2023/01/06	1	95.40	102	95.84	96.80	-101	12,828	-0.79%	大賣/鉅額交易
2023/01/05	10	94.50	10	95.50	94.60	0	12,850	0.00%
2023/01/04	1	93.90	0	0.00	93.70	1	13,044	0.01%
2023/01/03	0	0.00	10	94.70	94.60	-10	13,466	-0.07%
2022/12/30	0	0.00	0	94.30	93.90	0	13,511	0.00%
2022/12/29	0.1	93.08	3	92.33	93.80	-2.9	13,644	-0.02%
2022/12/28	1	93.31	0	0.00	93.50	1	13,925	0.01%
2022/12/27	0.1	94.50	13	94.56	94.50	-13	14,067	-0.09%
2022/12/23	33	93.81	1	93.80	93.80	32	14,432	0.22%
2022/12/22	1	97.30	10	97.30	97.30	-9	14,432	-0.06%
2022/12/21	5.3	94.52	5	95.40	95.30	0.3	14,256	0.00%
2022/12/20	10.1	94.20	2.2	94.19	93.50	8	14,044	0.06%
2022/12/16	20.2	96.40	0	0.00	96.20	20.2	13,615	0.15%
2022/12/15	12	96.98	10	97.90	98.20	2	13,317	0.02%
2022/12/14	21.1	96.42	40	97.18	98.00	-19	13,257	-0.14%
2022/12/13	21.1	96.61	2.4	96.63	96.30	18.7	13,147	0.14%
2022/12/12	60	97.97	0	0.00	98.10	60	13,109	0.46%
2022/12/09	0.1	99.00	30	99.27	99.50	-30	13,263	-0.23%
2022/12/08	40.1	97.15	3	96.50	97.00	37.1	13,244	0.28%
2022/12/07	13.1	99.73	12	100.23	99.00	1.1	13,433	0.01%
2022/12/06	21.1	99.71	22	100.27	99.70	-0.9	13,437	-0.01%
2022/12/05	1.2	100.88	17	101.50	101.00	-15.8	13,471	-0.12%
2022/12/02	0.5	100.00	1	100.50	101.00	-0.5	13,416	0.00%
2022/12/01	32	99.03	127.1	100.03	101.50	-95.1	13,374	-0.71%	大賣/
2022/11/30	5	96.20	32.3	96.66	97.20	-27.3	13,015	-0.21%
2022/11/29	10	93.80	9	94.34	95.40	1	12,863	0.01%
2022/11/28	30.1	94.70	10	95.20	94.60	20.1	12,883	0.16%
2022/11/25	12	95.51	25	96.12	96.10	-13	12,960	-0.10%
2022/11/24	3	96.10	12	96.17	96.40	-9	13,003	-0.07%
2022/11/23	10	95.70	44.1	95.68	95.80	-34.1	13,018	-0.26%
2022/11/22	1.1	93.68	13	93.85	94.80	-12	13,042	-0.09%
2022/11/21	0	0.00	13	94.40	94.20	-13	13,028	-0.10%
2022/11/18	20	94.50	22.1	94.48	94.90	-2.1	12,980	-0.02%
2022/11/17	20	93.00	15	93.27	93.50	5	12,879	0.04%
2022/11/16	22	93.07	37	93.76	93.60	-15	12,883	-0.12%
2022/11/15	20	92.00	38.7	92.33	92.80	-18.7	12,673	-0.15%
2022/11/14	20	91.35	33.6	91.83	91.70	-13.6	12,462	-0.11%
2022/11/11	31	89.54	58	91.03	90.40	-27	12,306	-0.22%
2022/11/10	20.9	85.92	1	86.00	86.50	19.9	11,996	0.17%
2022/11/09	0	0.00	50	86.11	86.80	-50	11,953	-0.42%
2022/11/08	0.1	84.20	11	84.35	84.40	-11	11,841	-0.09%
2022/11/07	0.1	83.80	40.2	83.08	84.50	-40.2	11,759	-0.34%
2022/11/04	10	79.50	10	80.30	80.50	0	11,594	0.00%
2022/11/03	10	78.70	0	0.00	79.50	10	11,611	0.09%
2022/11/02	0.1	79.90	0	0.00	80.00	0.1	11,553	0.00%
2022/11/01	1.1	79.80	1	80.00	80.00	0.1	11,502	0.00%
2022/10/31	3.1	80.07	1	80.20	80.40	2.1	11,489	0.02%
2022/10/28	12.1	79.82	22	79.85	80.70	-10	11,502	-0.09%
2022/10/27	0	0.00	12.1	78.20	78.70	-12.1	11,368	-0.11%
2022/10/26	10	77.00	11.2	77.49	76.90	-1.2	11,325	-0.01%
2022/10/25	10	77.00	0	0.00	77.30	10	11,279	0.09%
2022/10/24	0.1	77.90	13	78.23	77.70	-13	11,351	-0.11%
2022/10/21	11.1	77.03	22	76.77	76.30	-11	11,514	-0.10%
2022/10/20	13	74.05	12	75.17	76.00	1	11,462	0.01%
2022/10/19	13.1	75.33	7	75.66	74.90	6.1	11,252	0.05%
2022/10/18	7.2	75.63	3	77.16	76.10	4.2	11,146	0.04%
2022/10/17	1	75.10	11	75.23	76.20	-10	10,953	-0.09%
2022/10/14	4	75.15	13	75.82	75.80	-9	10,940	-0.08%
2022/10/13	7.4	72.27	2	72.95	72.40	5.4	10,874	0.05%
2022/10/12	17.2	73.46	0	0.00	73.20	17.2	10,751	0.16%
2022/10/11	37.5	76.28	1	78.00	74.60	36.5	10,625	0.34%
2022/10/07	1.1	82.29	0	0.00	82.00	1.1	10,314	0.01%
2022/10/06	20.1	82.55	20	82.65	82.80	0.1	10,368	0.00%
2022/10/05	12	81.63	14	82.58	81.90	-2	10,322	-0.02%
2022/10/04	1.1	78.76	12	79.58	79.80	-10.9	10,094	-0.11%
2022/10/03	5.1	77.80	0	0.00	77.10	5.1	9,975	0.05%
2022/09/30	1	80.00	0	0.00	80.10	1	9,872	0.01%
2022/09/29	11	78.88	0	0.00	78.90	11	9,890	0.11%
2022/09/28	4	78.58	1	78.80	78.20	3	9,893	0.03%
2022/09/27	2	81.50	0	0.00	81.10	2	9,896	0.02%
2022/09/26	2.4	82.46	0	0.00	81.30	2.4	10,077	0.02%
2022/09/23	0	84.37	0	0.00	84.00	0	10,147	0.00%
2022/09/22	0.1	84.65	0	0.00	84.60	0.1	10,734	0.00%
2022/09/20	4	84.88	11	84.81	85.40	-7	12,079	-0.06%
2022/09/19	4	84.40	2	85.00	84.30	2	12,196	0.02%
2022/09/16	10	83.40	11	83.80	83.60	-1	12,597	-0.01%
2022/09/15	0	0.00	10	83.50	83.20	-10	12,424	-0.08%
2022/09/14	25.6	82.75	0	0.00	82.70	25.6	12,447	0.21%
2022/09/13	1	85.20	7	85.90	85.90	-6	12,225	-0.05%
2022/09/12	0	0.00	0.6	83.20	83.00	-0.6	12,106	0.00%
2022/09/08	1	81.20	0	82.40	82.10	1	12,276	0.01%
2022/09/07	14	79.79	10	80.30	80.20	4	12,305	0.03%
2022/09/06	3	82.43	0	0.00	82.40	3	12,391	0.02%
2022/09/05	0	0.00	1	82.40	82.30	-1	12,515	-0.01%
2022/09/02	2	83.00	8	83.30	82.70	-6	12,669	-0.05%
2022/09/01	15	83.37	0	0.00	83.90	15	12,719	0.12%
2022/08/31	0	0.00	5	85.50	85.40	-5	12,727	-0.04%
2022/08/30	2	84.75	1	85.10	84.60	1	12,730	0.01%
2022/08/29	13	84.15	0	0.00	84.40	13	12,770	0.10%
2022/08/26	0	0.00	1	87.70	87.50	-1	12,778	-0.01%
2022/08/24	1.3	86.62	23	86.90	86.20	-21.7	12,916	-0.17%
2022/08/23	26	87.05	0	0.00	86.60	26	13,324	0.20%
2022/08/22	12	88.58	0	0.00	88.70	12	13,371	0.09%
2022/08/19	2	89.80	0	0.00	90.00	2	13,551	0.01%
2022/08/16	0	0.00	1	90.60	90.70	-1	13,698	-0.01%
2022/08/15	0	0.00	1	90.20	90.50	-1	13,727	-0.01%
2022/08/12	0	0.00	2	89.50	89.50	-2	13,715	-0.01%
2022/08/11	0	0.00	31	89.34	89.50	-31	13,766	-0.23%
2022/08/10	2	86.40	0	0.00	87.00	2	13,914	0.01%
2022/08/09	0.2	87.80	0	0.00	87.70	0.2	13,984	0.00%
2022/08/08	1	87.70	1	87.90	87.90	0	13,975	0.00%
2022/08/05	0	0.00	1	88.00	88.20	-1	14,041	-0.01%
2022/08/04	0	0.00	1.1	87.49	87.40	-1.1	14,097	-0.01%
2022/08/03	1	84.00	0.3	85.07	86.00	0.7	13,964	0.01%
2022/08/02	2	84.85	0	0.00	84.50	2	13,932	0.01%
2022/08/01	0	0.00	1	86.20	86.30	-1	13,970	-0.01%
2022/07/29	1.1	86.52	0	0.00	86.40	1.1	14,016	0.01%
2022/07/28	1	85.90	1.5	86.90	87.80	-0.5	13,911	0.00%
2022/07/27	0	0.00	0.2	83.60	85.10	-0.2	13,666	0.00%
2022/07/26	2	83.51	6	83.77	83.70	-4	13,671	-0.03%
2022/07/22	0.1	85.13	0.3	85.70	85.20	-0.2	14,182	0.00%
2022/07/21	2	85.00	5	84.60	85.70	-3	14,258	-0.02%
2022/07/20	0	0.00	3	84.40	83.40	-3	14,176	-0.02%
2022/07/18	1	81.10	2	81.40	81.10	-1	14,201	-0.01%
2022/07/15	0	0.00	3	79.27	79.20	-3	14,075	-0.02%
2022/07/14	0	0.00	17	78.42	78.40	-17	14,036	-0.12%
2022/07/12	1.1	73.81	0	0.00	73.80	1.1	13,843	0.01%
2022/07/11	4	75.70	0	0.00	75.80	4	13,808	0.03%
2022/07/08	2	76.00	0.1	75.54	76.10	2	13,829	0.01%
2022/07/07	1.1	74.45	0	0.00	74.60	1.1	13,807	0.01%
2022/07/06	15.2	73.31	1	75.21	73.10	14.2	13,831	0.10%
2022/07/05	0.1	73.80	0	0.00	74.80	0.1	13,870	0.00%
2022/07/04	8	73.79	0	0.00	74.00	8	13,839	0.06%
2022/07/01	54.2	74.89	0	77.00	74.50	54.2	13,771	0.39%
2022/06/30	7.3	76.66	56	76.34	76.40	-48.7	13,699	-0.36%
2022/06/29	71.7	80.61	53	81.31	79.10	18.7	13,172	0.14%
2022/06/28	4.1	90.97	0	0.00	91.00	4.1	12,232	0.03%
2022/06/27	53	94.39	55	94.37	94.30	-2	11,853	-0.02%
2022/06/24	31.5	93.32	1	92.30	92.00	30.5	11,676	0.26%
2022/06/23	11	96.15	5	95.86	95.40	6	11,268	0.05%
2022/06/22	3.4	97.93	0	0.00	96.40	3.4	11,263	0.03%
2022/06/21	3	98.00	1	99.00	99.40	2	11,265	0.02%
2022/06/20	2	97.70	2	97.60	96.20	0	11,277	0.00%
2022/06/17	44.6	97.91	70	97.25	97.50	-25.4	11,262	-0.23%
2022/06/16	1	102.50	12	102.38	101.00	-11	11,046	-0.10%
2022/06/15	6	100.58	0	0.00	100.00	6	11,149	0.05%
2022/06/14	12	100.63	0	0.00	102.00	12	11,273	0.11%
2022/06/13	41	101.76	0	0.00	102.00	41	11,265	0.36%
2022/06/10	1	105.00	5	105.40	105.00	-4	11,236	-0.04%
2022/06/09	0	0.00	2.1	104.98	105.00	-2.1	11,275	-0.02%
2022/06/08	0	0.00	4	104.50	104.00	-4	11,321	-0.04%
2022/06/07	0	0.00	75	103.00	102.50	-75	11,290	-0.66%
2022/06/06	0	0.00	3.1	104.49	104.50	-3.1	11,303	-0.03%
2022/06/02	0	0.00	1	104.00	104.00	-1	11,477	-0.01%
2022/06/01	0	0.00	45	103.50	103.00	-45	11,869	-0.38%
2022/05/31	0	0.00	0.1	103.50	104.50	-0.1	11,862	0.00%
2022/05/30	117	102.82	11	102.41	103.00	106	11,566	0.92%	大買/鉅額交易
2022/05/27	1	99.00	15	100.03	101.00	-14	11,498	-0.12%
2022/05/26	0	0.00	6	99.20	98.60	-6	11,509	-0.05%
2022/05/25	0	0.00	15	98.47	98.20	-15	11,666	-0.13%
2022/05/24	1	96.61	0	0.00	96.60	1	11,910	0.01%
2022/05/17	1	97.40	18	97.27	97.30	-17	12,138	-0.14%
2022/05/16	0	0.00	0.5	94.83	94.70	-0.5	12,175	0.00%
2022/05/13	1	93.60	0	0.00	94.30	1	12,222	0.01%
2022/05/12	2	94.25	0	0.00	93.00	2	12,346	0.02%
2022/05/10	10	95.40	3.5	93.46	95.40	6.5	12,921	0.05%
2022/05/09	1.1	94.10	0	0.00	94.10	1.1	13,080	0.01%
2022/05/06	3	95.90	0.2	95.80	95.90	2.8	13,159	0.02%
2022/05/05	0.2	98.60	9	98.34	98.60	-8.8	13,331	-0.07%
2022/05/03	1	95.50	0	0.00	95.90	1	13,662	0.01%
2022/04/29	2.5	96.44	23	97.95	95.60	-20.5	13,727	-0.15%
2022/04/28	2	92.65	1	93.00	93.00	1	13,695	0.01%
2022/04/27	15	91.35	42	91.80	91.80	-27	13,571	-0.20%
2022/04/26	1	95.00	0	0.00	95.00	1	13,548	0.01%
2022/04/25	33	95.35	2	94.70	94.60	31	13,653	0.23%
2022/04/21	0	0.00	1	99.20	99.50	-1	13,720	-0.01%
2022/04/19	1	98.60	0.1	99.00	98.10	1	13,782	0.01%
2022/04/18	0	97.84	26	97.83	97.90	-26	13,882	-0.19%
2022/04/15	17.1	98.07	1	98.20	97.90	16.1	13,944	0.12%
2022/04/14	2	99.70	16	100.00	99.50	-14	14,094	-0.10%
2022/04/13	3.1	97.93	0	0.00	99.10	3.1	14,270	0.02%
2022/04/12	25.1	96.95	0	0.00	96.60	25.1	14,668	0.17%
2022/04/11	18.1	99.06	6	98.20	97.90	12.1	14,632	0.08%
2022/04/08	7	99.90	2	100.20	100.50	5	14,559	0.03%
2022/04/07	3	100.00	11	100.50	99.80	-8	14,505	-0.06%
2022/04/06	4	101.13	5	101.00	102.00	-1	14,349	-0.01%
2022/04/01	1.5	102.18	0	0.00	103.50	1.5	14,227	0.01%
2022/03/31	0.3	104.00	122	103.50	103.50	-121.7	14,173	-0.86%	大賣/鉅額交易
2022/03/30	6	104.00	0	0.00	104.50	6	14,225	0.04%
2022/03/29	0	0.00	1	103.00	103.50	-1	14,214	-0.01%
2022/03/28	20	102.25	1	102.50	103.50	19	14,175	0.13%
2022/03/25	0	104.50	0	0.00	104.50	0	14,066	0.00%
2022/03/24	1	105.00	12	105.00	105.00	-11	14,034	-0.08%
2022/03/23	0	0.00	2	105.50	105.50	-2	14,096	-0.01%
2022/03/22	0	0.00	3	104.50	104.50	-3	14,181	-0.02%
2022/03/21	0	0.00	13	105.96	105.00	-13	14,207	-0.09%
2022/03/18	1	104.50	41.2	104.86	104.50	-40.2	14,268	-0.28%
2022/03/17	12	102.21	61	103.11	103.50	-49	14,151	-0.35%
2022/03/16	10	99.00	1	99.60	99.80	9	14,003	0.06%
2022/03/15	2	99.95	35	100.00	98.90	-33	14,157	-0.23%
2022/03/14	1	101.50	12	101.58	102.00	-11	14,255	-0.08%
2022/03/11	0	0.00	1	101.00	100.50	-1	14,304	-0.01%
2022/03/10	1	100.00	26	100.40	100.50	-25	14,319	-0.17%
2022/03/09	6	98.28	5	97.60	98.20	1	14,509	0.01%
2022/03/08	38.5	96.23	17	96.11	96.10	21.5	14,624	0.15%
2022/03/07	161.1	97.66	0	0.00	97.60	161.1	14,485	1.11%	大買/鉅額交易
2022/03/04	13	102.08	2	102.50	102.00	11	14,210	0.08%
2022/03/03	2	103.25	6	103.50	103.50	-4	14,243	-0.03%
2022/03/02	35	102.33	0	0.00	102.50	35	14,184	0.25%
2022/03/01	3	102.67	13	102.77	103.00	-10	14,258	-0.07%
2022/02/25	22	99.62	0	0.00	99.30	22	14,182	0.16%
2022/02/24	61	99.80	3	99.60	99.70	58	14,038	0.41%
2022/02/23	26	101.81	1	102.50	102.00	25	13,833	0.18%
2022/02/22	41	102.61	1	103.00	103.00	40	13,803	0.29%
2022/02/21	0	0.00	22	105.25	105.00	-22	13,711	-0.16%
2022/02/18	2	104.00	3	103.83	104.00	-1	13,711	-0.01%
2022/02/17	2	103.75	47	103.85	104.00	-45	13,713	-0.33%
2022/02/16	2	102.00	4	103.13	102.50	-2	13,674	-0.01%
2022/02/14	37	100.14	0	0.00	100.00	37	13,870	0.27%
2022/02/11	0	103.50	49	103.42	103.00	-49	13,832	-0.35%
2022/02/10	0	0.00	2	103.50	103.50	-2	13,727	-0.01%
2022/02/09	30	101.50	11	101.86	102.00	19	13,909	0.14%
2022/02/08	2	99.85	0	0.00	100.00	2	13,748	0.01%
2022/02/07	3	99.97	2	101.75	100.00	1	13,608	0.01%
2022/01/26	40	98.95	0.3	99.50	98.80	39.7	13,419	0.30%
2022/01/25	34.3	99.44	2	99.80	100.00	32.3	13,366	0.24%
2022/01/24	16	101.94	0	0.00	101.50	16	13,229	0.12%
2022/01/21	140.1	102.49	0	0.00	101.50	140.1	13,561	1.03%	大買/鉅額交易
2022/01/20	22	104.00	12	105.00	105.50	10	13,452	0.07%
2022/01/19	64	105.66	15	106.43	105.00	49	13,454	0.36%
2022/01/18	25	108.12	46	109.32	107.50	-21	13,380	-0.16%
2022/01/17	14	107.14	3	107.50	108.00	11	13,341	0.08%
2022/01/14	3.5	105.50	1	105.00	105.50	2.5	13,327	0.02%
2022/01/13	2	105.00	0	0.00	105.00	2	13,351	0.01%
2022/01/12	1	106.50	0	0.00	107.00	1	13,438	0.01%
2022/01/10	14.1	105.08	0	0.00	106.00	14.1	13,619	0.10%
2022/01/07	51	106.10	1	106.75	106.50	50	13,860	0.36%
2022/01/06	58.6	108.73	35	108.50	108.50	23.6	13,910	0.17%
2022/01/05	24	110.31	111.5	109.88	111.00	-87.5	13,981	-0.63%	大賣/
2022/01/04	10	106.50	14	106.96	107.00	-4	14,061	-0.03%
2022/01/03	9.5	106.82	1	107.00	105.50	8.5	14,368	0.06%
2021/12/30	1	105.50	6	106.00	106.50	-5	14,588	-0.03%
2021/12/29	4	106.00	6	106.50	106.00	-2	14,793	-0.01%
2021/12/28	6	105.58	14	106.07	105.50	-8	15,223	-0.05%
2021/12/27	13.4	105.00	0	0.00	105.00	13.4	15,491	0.09%
2021/12/24	1	105.00	19.1	104.71	105.00	-18.1	15,556	-0.12%
2021/12/23	15	103.87	6	104.17	103.50	9	15,660	0.06%
2021/12/22	0	0.00	1	103.00	103.00	-1	15,928	-0.01%
2021/12/20	30	101.50	0	0.00	101.50	30	16,269	0.18%
2021/12/17	25	101.80	0	0.00	102.00	25	16,274	0.15%
2021/12/16	11.2	101.52	0	0.00	103.50	11.2	16,197	0.07%
2021/12/15	12	101.50	0	0.00	101.50	12	16,320	0.07%
2021/12/14	3	102.00	1	101.50	102.00	2	16,569	0.01%
2021/12/13	6.5	102.63	0	0.00	102.50	6.5	16,521	0.04%
2021/12/10	41	104.12	1	103.00	103.00	40	16,486	0.24%
2021/12/09	67.3	104.53	0	0.00	104.50	67.3	16,356	0.41%
2021/12/08	14.3	106.65	115	107.53	107.00	-100.7	16,131	-0.62%	大賣/
2021/12/07	67.2	104.46	7	103.86	104.00	60.2	16,069	0.37%
2021/12/06	94	106.39	5	106.50	106.00	89	15,944	0.56%
2021/12/03	106	108.05	57.2	109.03	109.00	48.8	15,909	0.31%	大買/
2021/12/02	61	105.33	40.2	105.58	105.00	20.8	15,758	0.13%
2021/12/01	6.2	103.79	17	102.88	104.00	-10.8	15,689	-0.07%
2021/11/30	11	102.23	14	102.29	102.00	-3	15,699	-0.02%
2021/11/29	6.2	100.08	12	100.42	101.00	-5.8	15,545	-0.04%
2021/11/26	4	102.13	2.1	102.52	101.50	1.9	15,503	0.01%
2021/11/25	3	102.50	3.1	103.16	104.00	-0.1	15,535	0.00%
2021/11/24	6	103.50	0	0.00	103.00	6	15,507	0.04%
2021/11/23	3	105.00	0	0.00	105.00	3	15,478	0.02%
2021/11/22	2.6	106.89	1	107.50	106.50	1.6	15,421	0.01%
2021/11/19	3	106.00	1.1	106.50	106.00	2	15,327	0.01%
2021/11/18	22	105.77	2	106.00	106.00	20	15,281	0.13%
2021/11/17	0	0.00	41	106.15	106.50	-41	15,311	-0.27%
2021/11/16	3	105.33	8	105.50	105.50	-5	15,353	-0.03%
2021/11/15	12	104.58	30	105.03	105.50	-18	15,407	-0.12%
2021/11/12	43	103.19	1	103.00	104.00	42	15,418	0.27%
2021/11/11	14	102.00	2	102.75	102.50	12	15,390	0.08%
2021/11/10	16	103.25	0	0.00	104.00	16	15,331	0.10%
2021/11/09	102	105.89	2.2	105.82	105.00	99.8	15,379	0.65%	大買/
2021/11/08	352	104.42	311.3	105.31	105.50	40.7	15,065	0.27%	大買/大賣/
2021/11/05	12	98.53	2	99.65	99.70	10	14,812	0.07%
2021/11/04	1.3	98.23	1	98.40	98.10	0.3	14,838	0.00%
2021/11/03	6.2	98.22	0	0.00	98.30	6.2	14,890	0.04%
2021/11/02	1.3	99.31	10	99.27	98.80	-8.8	14,979	-0.06%
2021/11/01	5	99.22	3.1	98.35	98.20	1.9	15,058	0.01%
2021/10/29	34.4	100.72	46	101.07	99.80	-11.6	15,088	-0.08%
2021/10/28	119	99.95	110	99.98	99.80	9	14,769	0.06%	大買/大賣/
2021/10/27	17.1	97.21	0	0.00	97.20	17.1	14,813	0.12%
2021/10/26	3	97.57	5	97.74	98.00	-2	15,457	-0.01%
2021/10/25	6	96.08	0	0.00	96.40	6	15,412	0.04%
2021/10/22	5	95.70	0	0.00	96.00	5	15,400	0.03%
2021/10/21	2	96.80	0	0.00	95.90	2	15,286	0.01%
2021/10/20	7	97.87	3	98.03	97.70	4	15,171	0.03%
2021/10/19	2	96.75	5	97.10	98.40	-3	15,081	-0.02%
2021/10/18	6	94.75	1	96.00	94.60	5	15,030	0.03%
2021/10/15	6	95.72	2	95.70	96.20	4	15,075	0.03%
2021/10/14	1.4	93.26	3	92.87	93.60	-1.6	14,906	-0.01%
2021/10/13	35	92.65	30	93.01	92.40	5	14,820	0.03%
2021/10/12	7.8	94.16	1	94.10	93.50	6.8	14,731	0.05%
2021/10/08	19.1	97.41	1	98.10	96.20	18.1	14,563	0.12%
2021/10/07	57	100.00	0.2	101.00	101.00	56.8	14,200	0.40%
2021/10/06	3.4	99.81	0	0.00	100.00	3.4	14,086	0.02%
2021/10/05	5.3	100.23	0	0.00	100.50	5.3	13,924	0.04%
2021/10/04	5.1	104.00	3	103.67	103.50	2.1	13,544	0.02%
2021/10/01	0	0.00	5	107.00	108.00	-5	13,320	-0.04%
2021/09/30	9	108.83	17	109.09	109.00	-8	13,249	-0.06%
2021/09/29	25.5	107.19	0	0.00	106.00	25.5	13,056	0.20%
2021/09/28	9	111.94	0	112.50	112.50	9	12,775	0.07%
2021/09/27	3	114.50	0	0.00	115.50	3	12,519	0.02%
2021/09/24	5	116.50	0	0.00	117.50	5	12,451	0.04%
2021/09/23	4	117.75	3	118.17	116.50	1	12,536	0.01%
2021/09/22	3	113.50	1	115.50	116.00	2	12,619	0.02%
2021/09/17	10	119.00	0	119.00	118.00	10	12,583	0.08%
2021/09/16	1	121.00	0	0.00	121.50	1	12,353	0.01%
2021/09/15	0	0.00	3	124.50	124.00	-3	12,299	-0.02%
2021/09/14	0	0.00	1	125.50	124.50	-1	12,349	-0.01%
2021/09/13	0	0.00	13	125.54	124.00	-13	12,395	-0.10%
2021/09/10	19	126.50	8.2	126.67	128.00	10.8	12,477	0.09%
2021/09/09	3	122.00	3	122.50	122.00	0	12,421	0.00%
2021/09/08	1	119.00	0	0.00	119.50	1	12,447	0.01%
2021/09/07	1.2	120.00	0	0.00	121.50	1.2	12,404	0.01%
2021/09/06	0	0.00	18.3	125.59	124.50	-18.3	12,357	-0.15%
2021/09/03	24	127.98	18.5	127.35	128.50	5.5	12,569	0.04%
2021/09/02	7	125.50	7	126.57	125.50	0	12,521	0.00%
2021/09/01	13.1	126.61	20	126.00	126.50	-6.9	12,503	-0.06%
2021/08/31	0.2	126.44	1.2	128.25	128.50	-1	12,524	-0.01%
2021/08/30	1	129.00	1	127.50	129.00	0	12,664	0.00%
2021/08/27	1	126.47	1	126.50	127.00	0	12,574	0.00%
2021/08/25	2	122.00	3	121.33	122.50	-1	12,618	-0.01%
2021/08/24	1	122.00	1	121.50	120.00	0	12,670	0.00%
2021/08/19	1	115.00	0.2	118.00	115.50	0.8	12,963	0.01%
2021/08/18	0	0.00	1	116.50	119.00	-1	13,026	-0.01%
2021/08/17	0	0.00	1	117.50	117.00	-1	13,114	-0.01%
2021/08/16	0	0.00	1.3	120.32	122.00	-1.3	12,975	-0.01%
2021/08/13	4	121.63	2	121.99	120.00	2	13,105	0.02%
2021/08/12	1	125.00	0.1	126.00	125.50	0.9	13,011	0.01%
2021/08/11	2	125.00	2.1	127.60	127.00	-0.1	13,044	0.00%
2021/08/10	7	125.79	4.1	126.99	126.50	2.9	13,131	0.02%
2021/08/09	1	128.00	3	127.83	128.00	-2	13,380	-0.01%
2021/08/06	0	128.50	7.1	131.08	129.00	-7.1	13,718	-0.05%
2021/08/05	1	131.00	8.6	131.06	132.00	-7.6	13,958	-0.05%
2021/08/04	51.1	130.01	4	130.00	131.00	47.1	14,360	0.33%
2021/08/03	0	0.00	2.1	125.76	127.00	-2.1	14,475	-0.01%
2021/08/02	5.7	124.40	9	123.28	125.50	-3.3	14,467	-0.02%
2021/07/30	5.5	121.95	41	122.11	122.50	-35.5	14,405	-0.25%
2021/07/29	0	0.00	1	113.50	115.00	-1	13,902	-0.01%
2021/07/28	9	111.61	2	112.01	112.50	7	14,116	0.05%
2021/07/27	2	115.25	0	0.00	115.00	2	14,374	0.01%
2021/07/26	3	115.50	0	0.00	115.00	3	14,731	0.02%
2021/07/23	11	115.45	0	0.00	115.00	11	15,164	0.07%
2021/07/22	6	117.83	1	117.50	117.50	5	15,636	0.03%
2021/07/21	0	0.00	1.3	119.15	119.50	-1.3	15,887	-0.01%
2021/07/20	0	0.00	13.1	118.65	118.00	-13.1	16,329	-0.08%
2021/07/19	3	118.50	203	116.52	117.50	-200	16,317	-1.23%	大賣/鉅額交易
2021/07/16	2	116.50	0	0.00	116.50	2	16,454	0.01%
2021/07/15	200	119.50	19.6	118.71	120.00	180.5	16,379	1.10%	大買/鉅額交易
2021/07/14	2	114.00	3.1	114.68	114.50	-1.1	16,098	-0.01%
2021/07/13	11.3	114.89	24.7	116.05	115.50	-13.4	16,076	-0.08%
2021/07/12	2	112.50	1.2	112.83	112.50	0.8	16,135	0.00%
2021/07/09	1	111.00	1	110.50	111.00	0	16,200	0.00%
2021/07/08	13	112.19	0.1	113.00	112.00	13	16,373	0.08%
2021/07/07	0	0.00	2	115.00	114.50	-2	16,499	-0.01%
2021/07/06	2	113.25	6.2	113.10	113.00	-4.2	16,851	-0.03%
2021/07/05	1	112.50	3	113.33	114.00	-2	17,135	-0.01%
2021/07/02	2	111.75	0	0.00	112.00	2	17,210	0.01%
2021/07/01	1.2	111.42	1	111.50	111.00	0.2	17,383	0.00%
2021/06/30	2	111.75	7.2	112.28	112.00	-5.2	17,625	-0.03%
2021/06/29	8	110.38	4.1	109.53	113.00	3.9	17,685	0.02%
2021/06/28	12.6	112.88	2	113.75	112.50	10.6	17,702	0.06%
2021/06/25	0	0.00	2	117.00	117.50	-2	17,800	-0.01%
2021/06/24	1	114.50	3	115.50	115.50	-2	17,906	-0.01%
2021/06/23	0	0.00	2	115.00	116.00	-2	18,121	-0.01%
2021/06/22	1	112.00	1	112.50	113.00	0	18,176	0.00%
2021/06/21	8.1	113.32	1.2	112.53	113.00	6.9	18,272	0.04%
2021/06/17	1.1	115.18	4	117.00	118.00	-2.9	18,570	-0.02%
2021/06/16	5	116.70	0	0.00	115.50	5	18,872	0.03%
2021/06/15	1.6	117.69	1	117.00	118.00	0.6	19,182	0.00%
2021/06/11	1	118.50	14	118.57	118.50	-13	19,357	-0.07%
2021/06/10	1.1	115.46	3	115.67	116.50	-1.9	19,309	-0.01%
2021/06/09	3	113.50	0	0.00	114.00	3	19,532	0.02%
2021/06/08	3	115.99	2.1	115.50	115.50	1	19,798	0.01%
2021/06/07	1	115.00	3	114.60	115.50	-2	19,994	-0.01%
2021/06/04	4.2	110.88	0	0.00	111.00	4.2	19,968	0.02%
2021/06/03	2	112.00	10	112.00	112.00	-8	20,393	-0.04%
2021/06/02	11	111.36	7	112.07	111.00	4	20,500	0.02%
2021/06/01	1	113.50	11	113.50	113.00	-10	20,846	-0.05%
2021/05/31	3	111.00	8	111.56	111.50	-5	21,169	-0.02%
2021/05/28	12	109.58	14	110.25	110.50	-2	21,319	-0.01%
2021/05/27	3.5	107.07	0	0.00	109.00	3.5	21,519	0.02%
2021/05/26	4	109.86	1.2	109.87	107.50	2.9	21,733	0.01%
2021/05/25	3	108.00	12.1	108.42	108.50	-9.1	21,844	-0.04%
2021/05/24	2	105.00	0.3	106.50	106.50	1.7	22,003	0.01%
2021/05/21	6	106.33	2	109.00	105.50	4	22,453	0.02%
2021/05/20	0	0.00	0.1	105.00	106.50	-0.1	22,841	0.00%
2021/05/19	0	105.50	4	105.50	105.50	-4	23,478	-0.02%
2021/05/18	2	104.50	2	106.00	106.50	0	24,781	0.00%
2021/05/17	3	100.00	6	103.42	103.00	-3	24,950	-0.01%
2021/05/14	0	105.00	22	105.11	105.00	-22	26,053	-0.08%
2021/05/13	1	93.40	7.1	98.73	100.00	-6.1	25,966	-0.02%
2021/05/12	22.6	98.23	18	96.33	97.00	4.6	25,924	0.02%
2021/05/11	27.1	104.30	4.1	104.63	103.50	23	25,978	0.09%
2021/05/10	1.1	109.59	6	111.67	110.00	-4.9	26,092	-0.02%
2021/05/07	1	110.50	9.1	111.77	113.00	-8.1	26,508	-0.03%
2021/05/06	1.2	109.40	1.1	107.15	107.50	0	26,802	0.00%
2021/05/05	13	108.58	1.7	106.74	106.50	11.3	26,960	0.04%
2021/05/04	7	110.36	10.3	109.52	111.50	-3.3	27,386	-0.01%
2021/05/03	14.2	113.49	3	113.36	112.50	11.2	27,629	0.04%
2021/04/29	13.3	120.04	14	119.68	118.00	-0.7	27,659	0.00%
2021/04/28	3.4	121.92	9.2	121.95	123.00	-5.9	27,595	-0.02%
2021/04/27	7	117.36	15.3	118.49	118.00	-8.3	27,845	-0.03%
2021/04/26	6.1	115.70	34.7	115.51	118.00	-28.6	28,423	-0.10%
2021/04/23	1	109.50	3	109.33	111.00	-2	28,473	-0.01%
2021/04/22	5.3	108.88	7	108.86	108.00	-1.7	28,964	-0.01%
2021/04/21	7	110.29	3	110.00	110.00	4	29,456	0.01%
2021/04/20	2.1	111.52	2	112.75	113.00	0.1	30,225	0.00%
2021/04/19	10.3	112.69	4	112.13	111.50	6.3	31,196	0.02%
2021/04/16	2	111.50	23.5	112.47	113.00	-21.4	31,585	-0.07%
2021/04/15	30.3	108.38	1	109.00	109.00	29.3	31,907	0.09%
2021/04/14	33	108.18	60.3	109.59	110.00	-27.3	32,258	-0.08%
2021/04/13	2.7	112.76	4.1	112.64	112.50	-1.4	33,038	0.00%
2021/04/12	24.1	113.81	14	114.29	112.50	10.1	33,479	0.03%
2021/04/09	12.5	112.07	9	112.28	112.00	3.5	33,577	0.01%
2021/04/08	4.1	110.25	5	111.60	111.50	-1	33,482	0.00%
2021/04/07	4	111.25	6	111.17	111.50	-2	33,511	-0.01%
2021/04/06	3.5	111.25	21	110.98	111.50	-17.6	33,630	-0.05%
2021/04/01	1.4	107.14	4.8	107.50	107.50	-3.4	33,613	-0.01%
2021/03/31	12.3	108.17	8	109.88	107.50	4.3	33,924	0.01%
2021/03/30	9	109.89	14.5	110.09	111.00	-5.5	34,424	-0.02%
2021/03/29	5.1	108.79	10	108.85	109.00	-4.9	34,350	-0.01%
2021/03/26	3	106.17	143	105.59	107.00	-140	34,367	-0.41%	大賣/鉅額交易
2021/03/25	3	105.33	3	105.50	106.00	0	34,338	0.00%
2021/03/24	8	107.69	2	107.49	107.00	6	34,381	0.02%
2021/03/23	9	108.28	13.1	108.88	108.00	-4.1	34,536	-0.01%
2021/03/22	135	108.47	47.5	108.14	108.00	87.5	34,448	0.25%	大買/
2021/03/19	2	105.25	105	104.64	108.00	-103	34,461	-0.30%	大賣/鉅額交易
2021/03/18	105.3	106.49	14.5	105.70	106.50	90.8	34,326	0.26%	大買/
2021/03/17	7.5	103.37	0.5	103.40	103.00	7	34,419	0.02%
2021/03/16	2	103.00	229.2	103.09	104.00	-227.1	34,648	-0.66%	大賣/鉅額交易
2021/03/15	10.2	102.75	0	0.00	102.50	10.2	34,624	0.03%
2021/03/12	8.1	105.49	103	106.48	105.00	-94.9	34,457	-0.28%	大賣/
2021/03/11	103.2	104.47	16	104.13	105.00	87.2	34,635	0.25%	大買/
2021/03/10	10.1	101.71	8	101.00	101.00	2.1	34,705	0.01%
2021/03/09	13.3	99.34	8.3	100.11	101.00	5	34,756	0.01%
2021/03/08	17.2	102.56	0	0.00	102.50	17.2	34,625	0.05%
2021/03/05	12.3	101.52	15.2	101.78	102.00	-2.9	34,784	-0.01%
2021/03/04	19.7	104.36	12	103.04	103.00	7.7	35,437	0.02%
2021/03/03	10.3	106.61	6	105.67	107.00	4.3	35,207	0.01%
2021/03/02	12.2	106.82	13	107.81	106.00	-0.8	35,039	0.00%
2021/02/26	15.3	104.37	4	104.25	103.50	11.3	34,835	0.03%
2021/02/25	14.5	107.84	6.1	107.83	107.50	8.4	34,544	0.02%
2021/02/24	18.2	107.54	18	106.94	106.00	0.2	34,504	0.00%
2021/02/23	18.2	107.95	15.1	108.08	110.00	3.1	34,280	0.01%
2021/02/22	12.7	112.30	7	111.64	112.00	5.7	33,881	0.02%
2021/02/19	16.9	112.93	83	112.29	113.50	-66.2	33,474	-0.20%
2021/02/18	37.6	117.17	13	117.04	117.50	24.6	32,992	0.07%
2021/02/17	0	0.00	21.3	116.00	116.00	-21.3	31,771	-0.07%
2021/02/05	89.2	104.29	68	104.52	105.50	21.2	31,522	0.07%
2021/02/04	15.2	97.79	9.5	98.36	97.70	5.7	30,348	0.02%
2021/02/03	13.2	98.30	14	97.96	98.10	-0.8	30,349	0.00%
2021/02/02	18.1	97.83	21	97.95	98.60	-2.9	30,594	-0.01%
2021/02/01	11.1	94.17	6.5	93.85	94.90	4.6	30,391	0.02%
2021/01/29	11.9	93.61	12.7	92.99	92.00	-0.9	30,242	0.00%
2021/01/28	15	95.17	7.4	94.85	94.50	7.7	29,989	0.03%
2021/01/27	13.1	98.69	5	98.40	98.30	8.1	29,853	0.03%
2021/01/26	11.4	100.34	10	100.52	98.40	1.4	29,922	0.00%
2021/01/25	14.2	102.95	8	106.50	102.00	6.2	30,592	0.02%
2021/01/22	107	106.41	102.1	104.88	105.00	4.9	30,189	0.02%	大買/大賣/
2021/01/21	12.1	104.63	3.2	105.03	105.50	8.9	29,972	0.03%
2021/01/20	40.5	106.67	7.1	106.06	104.50	33.5	29,786	0.11%
2021/01/19	5.1	105.30	18.3	104.98	105.50	-13.2	29,271	-0.05%
2021/01/18	15.1	98.63	93	98.75	100.50	-77.9	28,867	-0.27%
2021/01/15	35.1	100.95	169	101.64	98.00	-133.9	28,441	-0.47%	大賣/鉅額交易
2021/01/14	44.1	98.86	5.5	99.91	99.00	38.6	28,182	0.14%
2021/01/13	411	95.78	224	95.70	99.60	187	28,111	0.67%	大買/大賣/鉅額交易
2021/01/12	111.1	92.93	190	91.67	92.20	-79	27,419	-0.29%	大買/大賣/
2021/01/11	1	89.20	18	90.16	90.40	-17	26,570	-0.06%
2021/01/08	17.2	88.77	4.1	88.07	88.00	13.1	26,340	0.05%
2021/01/07	84.4	90.18	11.1	90.14	89.40	73.3	25,958	0.28%
2021/01/06	17.2	88.64	117.3	89.77	88.50	-100.2	25,686	-0.39%	大賣/
2021/01/05	121	85.66	68	85.94	86.60	53	24,823	0.21%	大買/
2021/01/04	7	83.26	19.1	83.00	83.90	-12.1	24,592	-0.05%
2020/12/31	3	81.10	4	81.65	81.30	-1	24,334	0.00%
2020/12/30	0	0.00	2	80.45	81.70	-2	24,220	-0.01%
2020/12/29	7	81.47	1	82.20	80.70	6	24,250	0.02%
2020/12/28	2	82.05	20	81.89	81.70	-18	24,227	-0.07%
2020/12/25	8	81.50	36.2	82.37	80.90	-28.2	24,055	-0.12%
2020/12/24	44.1	80.62	20	79.85	80.50	24.1	23,732	0.10%
2020/12/23	4.1	77.62	2.1	77.39	77.20	2	23,165	0.01%
2020/12/22	0	0.00	2	79.35	78.20	-2	22,995	-0.01%
2020/12/21	0	79.60	2.4	79.41	79.50	-2.4	22,931	-0.01%
2020/12/18	3	79.17	16	79.43	78.90	-13	22,803	-0.06%
2020/12/17	10.1	80.19	3	79.30	79.50	7.1	22,680	0.03%
2020/12/16	0	0.00	16	78.74	78.70	-16	22,380	-0.07%
2020/12/15	6	77.50	2	77.65	77.60	4	22,256	0.02%
2020/12/14	11	77.45	11	77.90	77.00	0	22,036	0.00%
2020/12/11	24.1	79.09	4	78.23	78.80	20.1	21,894	0.09%
2020/12/10	5	79.50	129	80.03	80.60	-124	21,461	-0.58%	大賣/鉅額交易
2020/12/09	95	79.99	2	79.70	79.50	93	20,991	0.44%
2020/12/08	2	78.65	95	78.57	79.50	-93	20,695	-0.45%
2020/12/07	20	79.21	5	80.58	78.80	15	20,624	0.07%
2020/12/04	32	79.48	84	79.38	79.60	-52	20,184	-0.26%
2020/12/03	204.1	77.11	2	78.00	77.90	202.1	19,886	1.02%	大買/鉅額交易
2020/12/02	9	76.20	3	76.57	77.30	6	19,729	0.03%
2020/12/01	11	76.91	8	76.65	76.70	3	19,595	0.02%
2020/11/30	103	77.95	17	79.55	76.60	86	19,415	0.44%	大買/
2020/11/27	6	74.08	7	74.31	74.40	-1	18,575	-0.01%
2020/11/26	0	0.00	1	73.10	73.50	-1	18,466	-0.01%
2020/11/25	32	73.29	12.1	72.82	72.50	19.9	18,502	0.11%
2020/11/24	34	73.83	2	74.60	73.40	32	18,396	0.17%
2020/11/23	3	73.93	1.1	73.83	73.90	1.9	18,267	0.01%
2020/11/20	3	72.60	29	72.53	72.90	-26	18,014	-0.14%
2020/11/19	12	72.88	5.8	72.87	72.90	6.2	17,935	0.03%
2020/11/18	2	72.80	8	73.15	73.00	-6	17,866	-0.03%
2020/11/17	9	72.41	13	72.47	72.00	-4	17,771	-0.02%
2020/11/16	2	71.30	0	71.00	71.90	2	17,998	0.01%
2020/11/13	0	0.00	7	70.26	70.50	-7	18,176	-0.04%
2020/11/12	5	71.70	28.5	71.34	72.00	-23.5	18,262	-0.13%
2020/11/11	2	71.25	10.1	71.26	71.50	-8.1	18,128	-0.04%
2020/11/10	4	71.17	13	71.07	71.50	-9	17,981	-0.05%
2020/11/09	4	69.63	17.9	69.62	70.20	-13.9	17,538	-0.08%
2020/11/06	4.9	68.22	35.1	68.60	68.70	-30.2	17,342	-0.17%
2020/11/05	5	68.10	18	67.96	68.20	-13	17,146	-0.08%
2020/11/04	21	67.40	10.5	67.89	68.00	10.5	16,930	0.06%
2020/11/03	20	66.92	4	67.28	66.80	16	16,716	0.10%
2020/11/02	10	66.53	132	66.51	66.80	-122	16,467	-0.74%	大賣/鉅額交易
2020/10/30	0	0.00	13	63.22	63.20	-13	15,418	-0.08%
2020/10/29	12.3	62.05	2	62.10	62.50	10.3	15,695	0.07%
2020/10/28	74.5	63.51	1	63.20	63.10	73.5	16,235	0.45%
2020/10/27	13.7	64.95	3	64.63	64.40	10.7	16,273	0.07%
2020/10/26	24	66.29	13	66.39	66.30	11	16,341	0.07%
2020/10/23	8	64.81	6	65.15	65.20	2	16,041	0.01%
2020/10/22	19	64.15	6	64.17	64.40	13	16,502	0.08%
2020/10/21	6	63.52	67.3	63.64	64.10	-61.3	16,708	-0.37%
2020/10/20	6	62.45	19	62.31	61.90	-13	16,222	-0.08%
2020/10/19	3.3	61.93	20	62.06	61.90	-16.8	16,103	-0.10%
2020/10/16	7	61.77	2	61.80	61.20	5	16,002	0.03%
2020/10/15	9	61.13	2	61.30	61.30	7	15,922	0.04%
2020/10/14	14	61.21	10	61.86	60.90	4	15,768	0.03%
2020/10/13	8	61.83	2	61.80	61.80	6	15,618	0.04%
2020/10/12	29	61.70	6	62.17	62.10	23	15,523	0.15%
2020/10/08	2	60.90	16	61.05	61.50	-14	15,126	-0.09%
2020/10/07	0	60.40	17	60.11	60.10	-17	14,997	-0.11%
2020/10/06	27	60.96	2	61.00	60.20	25	15,039	0.17%
2020/10/05	10.3	60.48	1	60.80	60.50	9.3	15,004	0.06%
2020/09/29	3	58.64	1	58.90	58.60	2	15,097	0.01%
2020/09/28	8	60.08	16	60.00	60.20	-8	15,071	-0.05%
2020/09/25	26	58.39	26	58.40	58.90	0	15,081	0.00%
2020/09/24	17	58.48	4	58.43	58.20	13	15,193	0.09%
2020/09/23	16	59.94	7	60.31	59.90	9	15,347	0.06%
2020/09/22	14	60.71	1	60.70	60.40	13	15,304	0.09%
2020/09/21	3	62.10	10	61.95	61.70	-7	15,289	-0.05%
2020/09/18	0	0.00	2	62.60	62.40	-2	15,308	-0.01%
2020/09/17	7.1	62.46	1	62.30	62.30	6.1	15,266	0.04%
2020/09/16	2	62.35	8	62.50	62.40	-6	15,278	-0.04%
2020/09/15	8	62.26	0	0.00	62.00	8	15,188	0.05%
2020/09/14	2	61.50	0	0.00	61.60	2	15,276	0.01%
2020/09/11	0	0.00	2	61.40	61.30	-2	15,249	-0.01%
2020/09/10	26	61.74	5	62.20	61.20	21	15,305	0.14%
2020/09/09	10	61.10	19	61.76	62.00	-9	15,289	-0.06%
2020/09/08	2	61.20	5	61.30	61.40	-3	15,271	-0.02%
2020/09/07	2	60.65	1	60.90	61.00	1	15,274	0.01%
2020/09/04	5	59.38	4	59.45	59.50	1	15,281	0.01%
2020/09/03	25	60.31	0	0.00	60.30	25	15,251	0.16%
2020/09/02	28	60.13	0	0.00	60.20	28	15,232	0.18%
2020/09/01	3	61.07	0	0.00	61.30	3	15,085	0.02%
2020/08/31	6	61.45	1	61.10	61.20	5	15,154	0.03%
2020/08/28	1	61.10	0	0.00	61.10	1	15,030	0.01%
2020/08/26	81	61.72	2	61.80	61.90	79	15,197	0.52%
2020/08/25	2	62.00	2	62.40	62.10	0	15,200	0.00%
2020/08/24	6	61.33	2	61.30	61.30	4	15,508	0.03%
2020/08/21	4	61.63	2	62.05	61.90	2	15,499	0.01%
2020/08/20	40	61.35	10	61.66	61.10	30	15,442	0.19%
2020/08/19	55	65.11	3	65.10	64.80	52	15,036	0.35%
2020/08/18	3	67.13	2	66.90	67.00	1	14,760	0.01%
2020/08/17	18	67.87	17	67.48	68.40	1	14,617	0.01%
2020/08/14	18	67.02	5	66.92	66.80	13	14,748	0.09%
2020/08/13	6	68.02	5	68.58	68.00	1	14,659	0.01%
2020/08/12	5	69.58	0.4	70.00	69.90	4.6	14,630	0.03%
2020/08/10	3	70.57	3	71.03	70.40	0	14,476	0.00%
2020/08/07	9	70.53	0	0.00	70.30	9	14,458	0.06%
2020/08/06	3.8	71.05	3	71.20	70.90	0.8	14,345	0.01%
2020/08/05	12.4	70.55	2	70.65	70.30	10.4	14,191	0.07%
2020/08/04	21	71.16	0	0.00	70.60	21	13,930	0.15%
2020/08/03	22.2	72.40	0	0.00	71.60	22.2	13,492	0.16%
2020/07/31	14	75.86	16	76.13	75.60	-2	12,811	-0.02%
2020/07/30	43	74.82	93.5	74.66	75.50	-50.5	12,677	-0.40%
2020/07/29	12	72.45	10	72.90	72.50	2	12,382	0.02%
2020/07/28	12	73.79	11	72.88	70.70	1	12,268	0.01%
2020/07/27	69	74.86	38	74.78	73.00	31	11,638	0.27%
2020/07/24	3	71.07	84	70.42	69.90	-81	11,081	-0.73%
2020/07/23	0	0.00	1	71.30	71.80	-1	10,898	-0.01%
2020/07/22	3	72.10	0	0.00	71.80	3	10,879	0.03%
2020/07/21	83	72.08	3	72.07	72.00	80	10,752	0.74%
2020/07/20	4	70.50	0	0.00	70.60	4	10,653	0.04%
2020/07/17	0	0.00	2	69.30	69.30	-2	10,703	-0.02%
2020/07/16	3	70.60	0	0.00	69.70	3	10,702	0.03%
2020/07/15	11	71.20	5	71.00	70.70	6	10,723	0.06%
2020/07/14	1	72.40	2	71.45	70.70	-1	10,890	-0.01%
2020/07/13	0	0.00	10	72.10	72.40	-10	10,838	-0.09%
2020/07/10	6	71.23	4	71.45	71.60	2	10,829	0.02%
2020/07/09	10	70.40	3	70.20	70.40	7	10,785	0.06%
2020/07/08	7	69.53	1	69.80	69.50	6	10,545	0.06%
2020/07/07	4	70.90	3	71.10	70.50	1	10,396	0.01%
2020/07/06	1	71.50	5	71.46	71.60	-4	10,289	-0.04%
2020/07/03	8	72.26	0	0.00	71.90	8	10,198	0.08%
2020/07/02	0	0.00	16	70.01	72.70	-16	10,104	-0.16%
2020/07/01	4	67.18	1	68.10	68.00	3	9,887	0.03%
2020/06/30	1	67.40	0	0.00	67.60	1	9,908	0.01%
2020/06/29	1	67.20	0	0.00	67.30	1	9,975	0.01%
2020/06/24	11	68.10	0	0.00	68.00	11	10,071	0.11%
2020/06/23	2	67.60	0	0.00	67.80	2	10,170	0.02%
2020/06/22	6	67.70	2	68.35	68.20	4	10,310	0.04%
2020/06/19	1	67.90	1	68.00	68.20	0	10,480	0.00%
2020/06/16	0	0.00	2	67.50	67.30	-2	10,947	-0.02%
2020/06/15	3	66.27	0	0.00	65.60	3	11,239	0.03%
2020/06/12	1	66.50	0	0.00	66.30	1	11,406	0.01%
2020/06/11	1	66.20	5	67.06	66.50	-4	11,576	-0.03%
2020/06/10	0	0.00	1	67.40	68.00	-1	11,675	-0.01%
2020/06/09	6	67.67	3	66.77	66.20	3	11,883	0.03%
2020/06/08	1	68.50	13	67.99	68.00	-12	12,024	-0.10%
2020/06/05	1	68.30	3	67.93	68.20	-2	11,980	-0.02%
2020/06/03	9	66.07	31	65.16	66.50	-22	12,037	-0.18%
2020/06/02	7	63.26	11	63.48	63.50	-4	11,846	-0.03%
2020/06/01	1	62.60	0	0.00	62.80	1	11,862	0.01%
2020/05/28	1	61.50	5	61.80	61.30	-4	11,579	-0.03%
2020/05/27	2.1	61.11	1	61.40	61.00	1.1	11,656	0.01%
2020/05/26	3	61.57	0	0.00	61.40	3	11,723	0.03%
2020/05/25	1	61.00	0	0.00	61.10	1	11,733	0.01%
2020/05/22	16	62.10	2	62.35	61.30	14	11,709	0.12%
2020/05/21	3	62.60	3	62.93	63.00	0	11,682	0.00%
2020/05/20	2	61.35	0	0.00	61.70	2	11,415	0.02%
2020/05/19	13	61.92	0	0.00	62.20	13	11,304	0.12%
2020/05/18	25	63.14	0	0.00	62.60	25	11,249	0.22%
2020/05/15	0	0.00	2	65.40	66.40	-2	11,217	-0.02%
2020/05/14	0.1	66.70	0	0.00	66.50	0.1	11,200	0.00%
2020/05/13	2	67.30	0	0.00	68.00	2	11,150	0.02%
2020/05/12	0	0.00	2	68.50	68.10	-2	11,132	-0.02%
2020/05/08	0.2	67.60	0.2	67.60	67.60	0	11,212	0.00%
2020/05/07	0	0.00	8	66.13	66.20	-8	11,275	-0.07%
2020/05/06	9	64.36	8	65.25	64.40	1	11,311	0.01%
2020/05/05	1	64.60	7	65.36	65.00	-6	11,260	-0.05%
2020/05/04	10	64.00	3	63.93	64.40	7	11,292	0.06%
2020/04/30	5	65.98	13	66.51	67.10	-8	11,242	-0.07%
2020/04/29	0	0.00	4	65.75	65.30	-4	11,365	-0.04%
2020/04/28	3	64.60	2	64.50	64.80	1	11,470	0.01%
2020/04/27	1	65.20	1	65.30	65.30	0	11,653	0.00%
2020/04/23	4	62.63	4	63.60	63.30	0	11,663	0.00%
2020/04/22	5	61.90	2	63.30	62.60	3	11,688	0.03%
2020/04/21	3	64.40	1	64.80	63.10	2	11,654	0.02%
2020/04/20	3	65.57	0	0.00	65.50	3	11,622	0.03%
2020/04/17	0	0.00	3	66.93	66.80	-3	11,566	-0.03%
2020/04/16	4	64.98	0	0.00	64.70	4	11,381	0.04%
2020/04/15	2	66.20	22	65.64	65.50	-20	11,416	-0.18%
2020/04/14	0	0.00	4	64.08	65.00	-4	11,362	-0.04%
2020/04/13	2	61.90	0	0.00	62.00	2	11,287	0.02%
2020/04/10	1	61.00	3	61.60	61.50	-2	11,466	-0.02%
2020/04/09	22	62.21	3	63.03	62.20	19	11,485	0.17%
2020/04/08	1	62.30	0	0.00	62.00	1	11,471	0.01%
2020/04/07	1	60.90	2	61.25	61.70	-1	11,386	-0.01%
2020/04/06	7	57.54	9	58.02	58.80	-2	11,236	-0.02%
2020/04/01	0	0.00	1	57.20	57.20	-1	11,185	-0.01%
2020/03/31	2	58.20	0	0.00	58.60	2	11,129	0.02%
2020/03/30	1	58.00	1	60.20	59.20	0	10,968	0.00%
2020/03/27	2	60.45	2	60.10	59.80	0	10,829	0.00%
2020/03/26	3	59.70	0	0.00	59.80	3	10,723	0.03%
2020/03/25	2	57.85	47	59.50	58.90	-45	10,656	-0.42%
2020/03/24	0	0.00	4	53.53	54.30	-4	10,519	-0.04%
2020/03/23	2	51.00	2	51.40	51.00	0	10,435	0.00%
2020/03/20	2	52.55	6	52.75	54.20	-4	10,359	-0.04%
2020/03/19	29.2	50.28	4	50.30	50.20	25.2	10,011	0.25%
2020/03/18	2	56.90	4	56.15	55.50	-2	10,048	-0.02%
2020/03/17	14.2	56.86	2	57.60	57.70	12.2	10,224	0.12%
2020/03/16	2	60.30	0	0.00	59.30	2	10,022	0.02%
2020/03/13	13	58.05	3	61.60	61.00	10	9,798	0.10%
2020/03/12	6	64.90	3	63.03	62.70	3	9,516	0.03%
2020/03/11	3	68.23	0	0.00	67.30	3	9,733	0.03%
2020/03/10	1	68.20	0	0.00	68.00	1	9,658	0.01%
2020/03/09	4.5	69.34	1	68.90	68.90	3.5	9,586	0.04%
2020/03/06	3	71.83	1	71.50	71.50	2	9,420	0.02%
2020/03/05	0	0.00	1	73.20	73.60	-1	9,344	-0.01%
2020/03/04	0.1	72.40	0	0.00	72.50	0.1	9,349	0.00%
2020/03/03	1	71.40	2	72.20	72.50	-1	9,314	-0.01%
2020/03/02	9	69.99	0	0.00	70.10	9	9,187	0.10%
2020/02/27	3	72.00	2	71.65	71.30	1	9,246	0.01%
2020/02/25	1	74.20	1	73.80	73.50	0	9,010	0.00%
2020/02/24	4	74.10	2	74.20	73.90	2	9,016	0.02%
2020/02/20	1	75.50	0	0.00	75.60	1	9,036	0.01%
2020/02/19	5	77.04	7	75.91	76.40	-2	9,065	-0.02%
2020/02/18	5	75.06	2	76.10	75.60	3	8,985	0.03%
2020/02/17	1	76.60	0	0.00	76.70	1	8,827	0.01%
2020/02/13	0	0.00	4	77.40	77.50	-4	8,799	-0.05%
2020/02/12	0	0.00	161	77.86	77.50	-161	8,803	-1.83%	大賣/鉅額交易
2020/02/11	2	76.10	2	75.50	76.20	0	8,754	0.00%
2020/02/10	1	74.60	1	74.70	74.90	0	8,744	0.00%
2020/02/07	7	74.87	0	0.00	74.80	7	8,701	0.08%
2020/02/06	3	77.80	7	76.77	77.90	-4	8,646	-0.05%
2020/02/05	1	75.00	3	74.70	74.80	-2	8,659	-0.02%
2020/02/04	2	72.90	3	73.70	73.70	-1	8,637	-0.01%
2020/02/03	1	71.70	0	0.00	72.80	1	8,920	0.01%
2020/01/31	4.1	74.50	0	0.00	74.60	4.1	8,719	0.05%
2020/01/30	31	74.21	12	73.98	74.10	19	8,623	0.22%
2020/01/20	27	79.00	0	0.00	79.00	27	8,516	0.32%
2020/01/17	2	78.80	0	0.00	79.30	2	8,578	0.02%
2020/01/16	57	79.08	0	0.00	79.30	57	8,546	0.67%
2020/01/14	0	0.00	2	81.00	81.20	-2	8,463	-0.02%
2020/01/09	2	79.90	2	79.95	79.80	0	8,521	0.00%
2020/01/08	0	0.00	44	77.50	77.40	-44	8,510	-0.52%
2020/01/07	1	78.40	57	78.20	78.70	-56	8,542	-0.66%
2020/01/06	3	79.07	0	0.00	78.70	3	8,755	0.03%
2020/01/02	2	83.80	0	0.00	82.80	2	8,527	0.02%
2019/12/27	0	0.00	1.2	85.05	85.20	-1.2	8,590	-0.01%
2019/12/24	0	0.00	1	85.50	84.80	-1	8,826	-0.01%
2019/12/23	0	0.00	1	85.20	85.40	-1	8,875	-0.01%
2019/12/19	2	84.15	1.4	84.14	84.30	0.6	8,871	0.01%
2019/12/17	7	84.54	0	0.00	85.00	7	8,897	0.08%
2019/12/13	7	85.73	61.3	87.14	85.20	-54.3	8,802	-0.62%
2019/12/12	0	0.00	21.5	83.17	84.60	-21.5	8,463	-0.25%
2019/12/11	0	0.00	1.8	80.22	80.40	-1.8	8,097	-0.02%
2019/12/10	0	0.00	1	80.00	80.10	-1	8,112	-0.01%
2019/12/06	10	81.55	22	81.03	79.70	-12	8,083	-0.15%
2019/12/05	6	76.70	2	76.20	76.80	4	7,592	0.05%
2019/12/04	5	75.00	0	0.00	75.00	5	7,606	0.07%
2019/12/03	2	75.40	0	0.00	75.50	2	7,716	0.03%
2019/12/02	1	75.20	5	75.40	75.80	-4	7,812	-0.05%
2019/11/29	1	75.00	3	75.97	75.60	-2	7,862	-0.03%
2019/11/28	1	77.00	0	0.00	77.00	1	7,783	0.01%
2019/11/27	12	77.50	0	0.00	77.10	12	7,896	0.15%
2019/11/26	1	77.00	0	0.00	77.30	1	7,862	0.01%
2019/11/25	0	0.00	1	77.10	77.00	-1	7,680	-0.01%
2019/11/21	8.4	78.02	5	77.30	77.60	3.4	7,774	0.04%
2019/11/18	0	0.00	2	79.35	79.70	-2	7,801	-0.03%
2019/11/12	2	78.30	0	0.00	78.30	2	8,045	0.02%
2019/11/11	2	77.60	0	0.00	78.00	2	8,151	0.02%
2019/11/08	3	78.57	10	78.41	78.30	-7	8,226	-0.09%
2019/11/07	0.5	79.50	0	0.00	79.70	0.5	8,241	0.01%
2019/11/05	0	0.00	1	80.10	80.00	-1	8,257	-0.01%
2019/11/04	2	80.05	0	0.00	80.50	2	8,371	0.02%
2019/11/01	1.5	79.83	0	0.00	80.00	1.5	8,352	0.02%
2019/10/31	1	79.80	17	80.11	79.50	-16	8,472	-0.19%
2019/10/30	0	0.00	1	77.90	77.60	-1	8,159	-0.01%
2019/10/25	0	0.00	2.7	79.40	79.40	-2.7	8,106	-0.03%
2019/10/24	0	0.00	1	79.00	79.20	-1	8,088	-0.01%
2019/10/23	1	78.70	1.1	78.76	78.60	-0.1	8,067	0.00%
2019/10/22	0	0.00	12	77.92	78.00	-12	8,044	-0.15%
2019/10/21	1	77.50	0	0.00	77.70	1	8,103	0.01%
2019/10/18	0	0.00	2	78.00	78.00	-2	8,128	-0.02%
2019/10/17	0	0.00	5	77.00	77.40	-5	8,228	-0.06%
2019/10/16	0	0.00	1	76.90	77.00	-1	8,205	-0.01%
2019/10/15	1.4	76.50	0	0.00	76.80	1.4	8,254	0.02%
2019/10/14	1	74.60	14.2	76.91	76.80	-13.2	8,264	-0.16%
2019/10/07	0	0.00	6	73.27	73.40	-6	8,278	-0.07%
2019/10/01	1	72.40	2	72.95	73.50	-1	8,350	-0.01%
2019/09/27	1	71.20	0	0.00	70.80	1	8,282	0.01%
2019/09/25	3	71.00	0	0.00	71.30	3	8,390	0.04%
2019/09/24	0	0.00	1.1	73.19	73.30	-1.1	8,450	-0.01%
2019/09/20	0	0.00	1	73.20	73.30	-1	8,498	-0.01%
2019/09/19	0	0.00	2	73.20	73.20	-2	8,464	-0.02%
2019/09/17	0	0.00	1	73.00	73.10	-1	8,568	-0.01%
2019/09/16	0	0.00	3	72.20	72.10	-3	8,579	-0.03%
2019/09/12	0	0.00	4	71.93	72.00	-4	8,641	-0.05%
2019/09/11	1	70.70	0	0.00	71.00	1	8,831	0.01%
2019/09/09	0	0.00	3	72.37	71.60	-3	8,867	-0.03%
2019/09/05	1	71.30	0	0.00	72.00	1	8,908	0.01%
2019/09/03	2	70.00	0	0.00	69.50	2	8,737	0.02%
2019/08/30	0	0.00	1	71.30	71.40	-1	8,733	-0.01%
2019/08/29	0	0.00	2	69.50	69.90	-2	8,673	-0.02%
2019/08/27	2.1	68.70	0	0.00	69.00	2.1	8,869	0.02%
2019/08/26	5	68.90	0	0.00	68.40	5	8,972	0.06%
2019/08/23	4	70.45	0	0.00	70.70	4	9,005	0.04%
2019/08/22	0	0.00	0.3	70.30	70.70	-0.3	9,030	0.00%
2019/08/20	0	0.00	1	69.30	69.30	-1	9,215	-0.01%
2019/08/15	3	67.00	1	67.00	67.00	2	9,413	0.02%
2019/08/14	0	0.00	2	68.50	68.30	-2	9,544	-0.02%
2019/08/13	0	0.00	2	66.60	66.60	-2	9,528	-0.02%
2019/08/12	0	0.00	1	69.00	68.90	-1	9,513	-0.01%
2019/08/08	1	68.90	0	0.00	68.90	1	9,494	0.01%
2019/08/07	149	69.10	0	0.00	68.80	149	9,495	1.57%	大買/鉅額交易
2019/08/06	1	66.90	1	68.00	68.30	0	9,502	0.00%
2019/08/05	0	0.00	3	68.90	68.80	-3	9,329	-0.03%
2019/08/01	3	69.77	0	0.00	69.40	3	9,148	0.03%
2019/07/29	1	69.80	0	0.00	69.90	1	9,121	0.01%
2019/07/26	0	0.00	3	69.80	69.60	-3	9,208	-0.03%
2019/07/25	0	0.00	4	70.50	71.00	-4	9,277	-0.04%
2019/07/24	2	71.10	0	0.00	70.90	2	9,355	0.02%
2019/07/22	1	70.50	0.6	70.30	70.50	0.4	9,449	0.00%
2019/07/19	0	0.00	7	70.34	70.40	-7	9,486	-0.07%
2019/07/18	6	67.73	0	0.00	67.60	6	9,468	0.06%
2019/07/17	1	67.30	0	0.00	67.50	1	9,487	0.01%
2019/07/16	0.1	68.80	0	0.00	69.10	0.1	9,416	0.00%
2019/07/15	1	69.00	5	68.44	69.10	-4	9,449	-0.04%
2019/07/12	4	67.85	0	0.00	67.50	4	9,592	0.04%
2019/07/11	1	68.60	1	67.90	68.40	0	10,008	0.00%
2019/07/10	2	66.40	11	66.37	66.10	-9	9,776	-0.09%
2019/07/09	0	0.00	1	64.90	64.10	-1	9,693	-0.01%
2019/07/08	3	64.43	0	0.00	64.50	3	9,752	0.03%
2019/07/05	2	66.15	0	0.00	66.20	2	9,730	0.02%
2019/07/04	7	65.77	10	65.43	65.30	-3	9,683	-0.03%
2019/07/03	2	64.10	0	0.00	64.40	2	9,581	0.02%
2019/07/02	2.3	65.22	1	65.30	64.60	1.3	9,582	0.01%
2019/07/01	0	0.00	18	65.66	66.10	-18	9,615	-0.19%
2019/06/27	75	63.00	2	62.20	62.80	73	9,949	0.73%
2019/06/25	4	61.30	0	0.00	61.30	4	9,956	0.04%
2019/06/21	3	63.60	2	63.30	63.20	1	10,262	0.01%
2019/06/20	0	0.00	2	62.90	62.50	-2	10,219	-0.02%
2019/06/19	1	62.20	23	60.93	62.30	-22	10,393	-0.21%
2019/06/18	15	58.53	0.2	58.70	58.40	14.8	10,199	0.15%
2019/06/17	3	58.83	0	0.00	58.40	3	10,296	0.03%
2019/06/14	1	60.10	75	60.10	60.00	-74	10,305	-0.72%
2019/06/12	1	60.00	0	0.00	60.50	1	10,412	0.01%
2019/06/11	200	60.33	5.2	60.44	60.50	194.8	10,383	1.88%	大買/鉅額交易
2019/06/06	1	58.70	0	0.00	58.70	1	10,348	0.01%
2019/06/05	3	59.77	3	59.93	60.00	0	10,363	0.00%
2019/06/04	1.1	59.10	0	0.00	59.00	1.1	10,403	0.01%
2019/06/03	2	59.60	3.2	60.09	60.00	-1.2	10,359	-0.01%
2019/05/31	2	59.50	1	60.00	59.80	1	10,322	0.01%
2019/05/30	2	58.70	0	0.00	58.60	2	10,173	0.02%
2019/05/29	0	0.00	348	57.90	58.40	-348	10,248	-3.40%	大賣/鉅額交易
2019/05/28	140	59.00	6	58.97	58.40	134	10,391	1.29%	大買/鉅額交易
2019/05/27	15	58.50	0	0.00	58.70	15	10,310	0.15%
2019/05/24	10	58.80	0	0.00	58.60	10	10,320	0.10%
2019/05/23	8	59.51	0	0.00	58.30	8	10,236	0.08%
2019/05/22	3	63.17	140	62.60	62.90	-137	9,971	-1.37%	大賣/鉅額交易
2019/05/21	1	62.20	0	0.00	62.60	1	9,963	0.01%
2019/05/17	1	67.00	0	0.00	65.60	1	9,654	0.01%
2019/05/16	0	0.00	1	69.10	68.50	-1	9,537	-0.01%
2019/05/13	1	68.00	0	0.00	68.00	1	9,360	0.01%
2019/05/10	1	69.00	0	68.90	68.80	1	9,428	0.01%
2019/05/09	2	69.30	0	0.00	69.40	2	9,431	0.02%
2019/05/08	11	70.09	1	69.70	70.00	10	9,355	0.11%
2019/05/07	1	71.10	0	0.00	71.00	1	9,252	0.01%
2019/05/03	1	70.50	7	71.86	72.00	-6	9,211	-0.07%
2019/05/02	6	71.15	6	72.10	70.70	0	9,077	0.00%
2019/04/29	6	71.77	0	0.00	71.60	6	8,846	0.07%
2019/04/19	0	75.00	0	0.00	75.50	0	8,333	0.00%
2019/04/18	0	73.70	2	75.45	74.10	-2	8,182	-0.02%
2019/04/17	0.5	74.80	17	74.84	75.20	-16.5	8,000	-0.21%
2019/04/15	0	0.00	1	70.20	71.00	-1	7,643	-0.01%
2019/04/11	0	0.00	8	71.50	71.40	-8	7,774	-0.10%
2019/04/10	0	0.00	1	71.40	71.80	-1	7,888	-0.01%
2019/04/02	1	70.50	4	71.80	70.60	-3	7,607	-0.04%
2019/03/29	0	0.00	11	67.44	67.50	-11	7,033	-0.16%
2019/03/28	1	67.70	2	68.05	67.70	-1	7,034	-0.01%
2019/03/27	1	68.40	22	69.05	68.40	-21	7,012	-0.30%
2019/03/26	0	0.00	7.5	67.23	67.50	-7.5	6,729	-0.11%
2019/03/22	13	65.07	8	65.59	65.90	5	6,510	0.08%
2019/03/21	1	63.20	0	0.00	63.70	1	6,275	0.02%
2019/03/20	5	63.00	1	63.20	63.00	4	6,223	0.06%
2019/03/19	5	62.60	0	0.00	62.60	5	6,138	0.08%
2019/03/18	1	62.70	0	0.00	62.70	1	6,069	0.02%
2019/03/14	0	0.00	1	63.00	63.00	-1	5,904	-0.02%
2019/03/11	0	0.00	1	62.90	62.20	-1	6,135	-0.02%
2019/03/08	1	63.90	1	63.40	63.50	0	6,254	0.00%
2019/03/07	0	0.00	1	63.40	63.10	-1	6,360	-0.02%
2019/03/06	4	65.00	0	0.00	64.00	4	6,505	0.06%
2019/03/05	1	63.00	0	0.00	63.50	1	6,669	0.01%
2019/03/04	0	0.00	20	63.80	63.80	-20	6,652	-0.30%
2019/02/27	23	62.91	0	0.00	62.90	23	6,563	0.35%
2019/02/26	0	0.00	34	64.90	64.50	-34	6,364	-0.53%
2019/02/25	3	61.53	0	0.00	62.00	3	6,185	0.05%
2019/02/21	3	59.83	0	0.00	59.90	3	6,438	0.05%
2019/02/20	0	0.00	7	59.76	60.40	-7	6,453	-0.11%
2019/02/19	1	58.60	0	0.00	58.60	1	6,429	0.02%
2019/02/15	2	58.90	0	0.00	58.90	2	6,520	0.03%
2019/02/14	25	59.10	0	0.00	58.80	25	6,611	0.38%
2019/01/28	0	0.00	4	60.50	60.50	-4	6,591	-0.06%
2019/01/25	0	0.00	3	60.20	60.50	-3	6,638	-0.05%
2019/01/24	1	58.60	0	0.00	58.70	1	6,582	0.02%
2019/01/23	0	57.80	0	0.00	58.30	0	6,728	0.00%
2019/01/21	0	0.00	4	59.50	58.80	-4	6,848	-0.06%
2019/01/18	5	58.54	3	58.67	58.80	2	6,907	0.03%
2019/01/16	0	0.00	20	58.35	58.60	-20	7,031	-0.28%
2019/01/14	2	57.70	2	57.50	57.30	0	7,001	0.00%
2019/01/11	5	57.10	5	57.52	57.60	0	7,172	0.00%
2019/01/10	0	0.00	2	56.90	57.00	-2	7,175	-0.03%
2019/01/09	1	56.20	10	56.29	56.30	-9	7,187	-0.13%
2019/01/07	11	55.09	0	0.00	55.00	11	7,232	0.15%
2019/01/04	2	55.10	0	0.00	55.20	2	7,246	0.03%
2019/01/03	7	55.63	1	56.00	56.00	6	7,624	0.08%
2019/01/02	5	56.58	0	0.00	56.50	5	7,538	0.07%
2018/12/27	1	57.80	0	0.00	57.90	1	7,546	0.01%
2018/12/26	3	57.43	0	0.00	57.00	3	7,610	0.04%
2018/12/25	0	0.00	2	56.85	57.30	-2	7,673	-0.03%
2018/12/24	1	58.80	0	0.00	58.10	1	7,704	0.01%
2018/12/21	1	58.50	0	0.00	58.70	1	7,891	0.01%
2018/12/20	0	0.00	2	60.00	59.80	-2	7,815	-0.03%
2018/12/14	3	60.60	0	0.00	60.30	3	7,907	0.04%
2018/12/13	10	60.50	0	0.00	60.50	10	7,921	0.13%
2018/12/10	0	0.00	3	59.40	59.40	-3	7,909	-0.04%
2018/12/06	9	60.47	0	0.00	59.70	9	7,958	0.11%
2018/12/04	0	0.00	5	64.60	64.60	-5	7,838	-0.06%
2018/12/03	11	63.19	11	64.26	64.50	0	7,809	0.00%
2018/11/29	0	0.00	7	63.19	62.00	-7	7,506	-0.09%
2018/11/28	2	62.40	7	60.76	62.50	-5	7,288	-0.07%
2018/11/27	1	57.00	10	58.25	58.00	-9	7,017	-0.13%
2018/11/26	3	57.77	1	57.40	57.40	2	7,023	0.03%
2018/11/23	1	56.20	1	56.40	56.40	0	6,968	0.00%
2018/11/22	5	56.58	2	56.50	56.50	3	6,958	0.04%
2018/11/21	6	56.53	3	56.60	56.60	3	6,904	0.04%
2018/11/20	11	58.59	12	57.91	57.60	-1	6,686	-0.01%
2018/11/19	0	0.00	8	59.83	59.70	-8	6,557	-0.12%
2018/11/16	0	0.00	15	60.21	60.30	-15	6,541	-0.23%
2018/11/14	2	59.30	0	0.00	59.50	2	6,473	0.03%
2018/11/13	17	59.65	0	0.00	59.50	17	6,465	0.26%
2018/11/12	2	61.15	7	61.21	61.00	-5	6,376	-0.08%
2018/11/09	4	60.65	0	0.00	60.60	4	6,359	0.06%
2018/11/08	0	0.00	1	61.90	61.80	-1	6,433	-0.02%
2018/11/07	7	61.50	0	0.00	61.20	7	6,456	0.11%
2018/11/06	2	61.10	1	61.60	61.60	1	6,501	0.02%
2018/11/05	2	61.70	0.1	62.40	62.40	1.9	6,529	0.03%
2018/11/02	0	0.00	2	63.30	62.60	-2	6,580	-0.03%
2018/11/01	0	0.00	8	62.29	62.60	-8	6,624	-0.12%
2018/10/31	11.5	61.08	2	61.50	62.40	9.5	6,676	0.14%
2018/10/29	3	61.60	1	62.30	61.20	2	6,524	0.03%
2018/10/26	1	62.00	3	61.37	61.70	-2	6,544	-0.03%
2018/10/25	3	60.67	0	0.00	60.60	3	6,565	0.05%
2018/10/24	1	61.30	4	61.88	62.20	-3	6,781	-0.04%
2018/10/23	1	61.50	7	61.79	61.90	-6	7,046	-0.09%
2018/10/22	5	63.04	0.1	62.50	62.20	4.9	7,161	0.07%
2018/10/19	4	61.25	2	61.95	62.40	2	7,181	0.03%
2018/10/18	3	63.73	10	64.10	63.20	-7	7,076	-0.10%
2018/10/17	1	64.70	0	0.00	65.00	1	7,089	0.01%
2018/10/15	1	64.20	6.1	63.37	63.30	-5.1	7,290	-0.07%
2018/10/11	17	62.45	15	63.27	61.80	2	7,236	0.03%
2018/10/09	1	68.70	0	0.00	68.60	1	6,846	0.01%
2018/10/08	4	69.93	0	0.00	69.70	4	6,754	0.06%
2018/10/04	15	73.47	6	73.50	73.10	9	6,728	0.13%
2018/10/02	6	74.37	0	0.00	74.90	6	6,633	0.09%
2018/10/01	2	75.05	1	75.60	74.90	1	6,591	0.02%
2018/09/26	0.5	73.90	0	0.00	74.10	0.5	6,459	0.01%
2018/09/25	0	0.00	2	74.60	74.30	-2	6,584	-0.03%
2018/09/21	0	0.00	10	73.59	73.50	-10	6,571	-0.15%
2018/09/14	0	0.00	3	72.70	72.70	-3	6,747	-0.04%
2018/09/12	0.1	70.60	1	70.80	70.60	-0.9	6,791	-0.01%
2018/09/10	2	70.05	0	0.00	69.60	2	7,100	0.03%
2018/09/07	1.1	71.70	0	0.00	71.70	1.1	7,293	0.02%
2018/09/06	3	72.53	1	72.60	72.50	2	7,379	0.03%
2018/09/04	3	73.90	0	73.90	73.90	3	7,585	0.04%
2018/09/03	30	74.20	0	0.00	74.30	30	7,728	0.39%
2018/08/31	3	74.37	41	74.82	75.30	-38	7,794	-0.49%
2018/08/29	1	74.80	5	74.56	74.80	-4	7,911	-0.05%
2018/08/28	0	0.00	4	73.90	73.90	-4	7,943	-0.05%
2018/08/27	5	73.40	0	0.00	73.10	5	8,023	0.06%
2018/08/23	0	0.00	5	73.40	73.90	-5	8,272	-0.06%
2018/08/21	2	73.65	0	0.00	73.00	2	8,299	0.02%
2018/08/20	5	73.20	2	73.15	73.20	3	8,311	0.04%
2018/08/17	5	73.30	0	0.00	73.70	5	8,291	0.06%
2018/08/16	0	0.00	1	72.50	73.10	-1	8,322	-0.01%
2018/08/15	12	73.34	11	73.23	73.10	1	8,316	0.01%
2018/08/14	2	74.30	14	74.50	74.90	-12	8,290	-0.14%
2018/08/13	0	0.00	13	74.85	74.60	-13	8,316	-0.16%
2018/08/10	1	76.10	0	0.00	76.70	1	8,256	0.01%
2018/08/09	0	0.00	1	78.50	78.50	-1	8,283	-0.01%
2018/08/08	14	78.11	2	77.90	78.40	12	8,252	0.15%
2018/08/07	0	0.00	3	77.53	77.40	-3	8,249	-0.04%
2018/08/06	13	77.30	13	77.85	77.60	0	8,261	0.00%
2018/08/03	2	77.10	10	77.20	77.30	-8	8,359	-0.10%
2018/08/02	10	76.60	1	77.10	76.60	9	8,462	0.11%
2018/08/01	0	0.00	0.2	77.90	78.00	-0.2	8,496	0.00%
2018/07/31	1	77.00	1	77.10	78.40	0	8,534	0.00%
2018/07/30	5	78.80	19	78.73	78.50	-14	8,504	-0.16%
2018/07/27	0	0.00	36	73.71	74.60	-36	8,500	-0.42%
2018/07/26	0	0.00	17	71.04	71.20	-17	8,623	-0.20%
2018/07/25	18	70.56	3	70.50	70.20	15	9,070	0.17%
2018/07/23	1	70.20	0	0.00	70.00	1	9,653	0.01%
2018/07/20	9	71.88	2	70.05	70.60	7	9,641	0.07%
2018/07/19	21	72.57	14	73.38	72.30	7	9,586	0.07%
2018/07/18	0	0.00	10.5	73.06	72.60	-10.5	9,648	-0.11%
2018/07/13	0	0.00	7	71.76	72.10	-7	9,847	-0.07%
2018/07/12	1	70.70	10	71.23	70.70	-9	9,900	-0.09%
2018/07/11	3	69.20	0	0.00	69.40	3	9,946	0.03%
2018/07/10	11	70.51	0	0.00	69.60	11	10,034	0.11%
2018/07/09	1	70.80	1	70.20	70.00	0	10,147	0.00%
2018/07/06	0	0.00	1	68.80	68.80	-1	10,266	-0.01%
2018/07/05	0	0.00	7	69.70	69.60	-7	10,359	-0.07%
2018/07/04	4	70.25	0	0.00	70.00	4	10,476	0.04%
2018/07/03	5	70.30	0	0.00	69.50	5	10,591	0.05%
2018/07/02	2	70.90	11	71.92	70.90	-9	10,612	-0.08%
2018/06/29	6	70.80	1	70.90	71.60	5	10,718	0.05%
2018/06/28	3	71.40	6	72.28	70.90	-3	10,750	-0.03%
2018/06/27	11	71.65	0	0.00	70.80	11	10,797	0.10%
2018/06/26	8	70.90	8	71.25	71.50	0	10,868	0.00%
2018/06/25	1	72.50	0	0.00	72.40	1	10,955	0.01%
2018/06/22	6	71.73	3	72.30	72.30	3	11,107	0.03%
2018/06/21	12	72.38	20	72.56	72.60	-8	11,187	-0.07%
2018/06/20	6	71.63	7	72.03	72.10	-1	11,268	-0.01%
2018/06/19	6	73.20	0	0.00	72.10	6	11,166	0.05%
2018/06/15	36	73.78	0	0.00	74.40	36	11,055	0.33%
2018/06/14	9	74.98	0	0.00	74.50	9	10,832	0.08%
2018/06/13	0	0.00	3	75.97	75.60	-3	10,810	-0.03%
2018/06/12	16.5	75.39	0	0.00	75.60	16.5	10,907	0.15%
2018/06/11	7.5	76.69	0	0.00	76.10	7.5	10,767	0.07%
2018/06/07	0	0.00	4	78.85	78.40	-4	10,951	-0.04%
2018/06/06	1	77.00	4	77.90	77.60	-3	10,931	-0.03%
2018/06/05	0	0.00	7	77.01	76.80	-7	11,093	-0.06%
2018/06/04	11	76.30	12	76.39	76.80	-1	11,302	-0.01%
2018/06/01	17	75.70	0	0.00	76.00	17	11,445	0.15%
2018/05/31	1	75.40	1	76.00	76.00	0	11,693	0.00%
2018/05/30	28	75.62	20	75.41	75.30	8	11,569	0.07%
2018/05/29	1	78.70	3	78.10	78.10	-2	11,440	-0.02%
2018/05/28	0	0.00	2	78.20	78.20	-2	11,864	-0.02%
2018/05/25	3	78.37	0	0.00	79.00	3	12,266	0.02%
2018/05/23	0	0.00	1	79.10	78.50	-1	13,228	-0.01%
2018/05/22	1	79.90	0	0.00	79.00	1	13,796	0.01%
2018/05/21	1	79.20	1	79.20	79.80	0	14,317	0.00%
2018/05/18	1	78.20	2	78.10	78.70	-1	14,837	-0.01%
2018/05/17	5	78.68	1.5	79.17	77.80	3.5	15,587	0.02%
2018/05/16	4	80.25	0	0.00	79.50	4	16,280	0.02%
2018/05/15	0	0.00	1	80.00	79.70	-1	17,195	-0.01%
2018/05/11	1	79.40	0	0.00	79.80	1	19,498	0.01%
2018/05/10	0	0.00	10	78.50	78.50	-10	20,801	-0.05%
2018/05/09	0	0.00	479.5	77.04	77.20	-479.5	22,340	-2.15%	大賣/鉅額交易
2018/05/08	11	77.95	0	0.00	77.70	11	24,370	0.05%
2018/05/07	3	80.33	0	0.00	79.00	3	27,009	0.01%
2018/05/04	2	77.40	5	79.08	80.20	-3	29,040	-0.01%
2018/05/03	4	75.18	2	76.40	75.10	2	30,842	0.01%
2018/05/02	13	78.15	2	78.50	75.70	11	36,334	0.03%
2018/04/30	33	80.23	2	82.85	80.30	31	38,764	0.08%