日月光投控 (3711)-元大-內湖券商分點個股進出

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
161.5
漲跌
▲6.0
漲幅
+3.86%
成交量
17,371張
產業
上市半導體類股
1635人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

日月光投控 (3711)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	2.1	155.47	155.50	-2.1	15,709	-0.01%
2024/05/21	1	153.51	2	154.00	154.00	-1	15,712	-0.01%
2024/05/20	0	0.00	2.1	151.50	152.00	-2.1	15,674	-0.01%
2024/05/17	0	0.00	6	151.00	151.50	-6	15,727	-0.04%
2024/05/16	4.2	151.64	3	152.67	150.00	1.2	15,733	0.01%
2024/05/15	0.2	151.66	4.2	152.53	151.00	-4	15,934	-0.03%
2024/05/14	0	150.00	3.3	150.00	149.00	-3.3	16,013	-0.02%
2024/05/13	9.2	149.42	0.2	150.96	148.00	9	16,077	0.06%
2024/05/10	0.2	151.71	11	151.64	151.50	-10.8	16,159	-0.07%
2024/05/09	1	149.00	1	148.00	148.00	0	16,132	0.00%
2024/05/08	6	148.58	4.1	149.73	150.50	1.9	16,125	0.01%
2024/05/07	0.2	150.43	10	149.85	151.00	-9.8	16,059	-0.06%
2024/05/06	1.4	148.40	3	149.00	148.00	-1.7	15,944	-0.01%
2024/05/03	0.2	147.72	5	147.50	148.00	-4.8	15,890	-0.03%
2024/05/02	4.2	143.36	2.5	143.98	144.50	1.7	15,863	0.01%
2024/04/30	11.3	147.27	0	147.50	148.00	11.3	15,687	0.07%
2024/04/29	1	145.03	1	146.00	147.00	0	15,651	0.00%
2024/04/26	6	143.58	0	0.00	142.50	6	15,766	0.04%
2024/04/25	3.2	144.45	30.6	144.83	145.00	-27.4	15,906	-0.17%
2024/04/24	3	148.00	0.5	148.00	148.00	2.5	15,903	0.02%
2024/04/23	5	147.00	1	147.50	145.00	4	15,923	0.03%
2024/04/22	4.1	144.23	0.2	144.50	144.50	3.9	15,893	0.02%
2024/04/19	10	145.55	5.2	146.78	146.00	4.8	15,731	0.03%
2024/04/18	6	151.59	1	151.00	151.00	5	15,212	0.03%
2024/04/17	2	154.99	1.2	155.84	156.00	0.8	14,996	0.01%
2024/04/16	9.3	152.90	5.3	154.35	153.00	3.9	14,969	0.03%
2024/04/15	2.5	157.46	15.2	159.93	160.00	-12.7	14,828	-0.09%
2024/04/12	0.3	159.70	9	160.00	160.50	-8.7	14,705	-0.06%
2024/04/11	2.2	157.99	11.2	157.77	159.00	-9	14,657	-0.06%
2024/04/10	2	158.00	12.1	158.34	158.50	-10.1	14,551	-0.07%
2024/04/09	2	155.99	2	154.50	156.00	0	14,659	0.00%
2024/04/08	3	151.84	0	0.00	153.00	3	14,652	0.02%
2024/04/03	2	153.50	5.1	153.70	154.50	-3.1	14,578	-0.02%
2024/04/02	4	153.13	17	154.18	153.50	-13	14,453	-0.09%
2024/04/01	33.3	151.35	8.2	159.31	150.00	25	14,286	0.18%
2024/03/29	11.3	160.26	15.1	159.46	161.00	-3.7	13,941	-0.03%
2024/03/28	3	154.00	0	155.00	155.00	3	13,494	0.02%
2024/03/27	11.3	153.44	3.3	153.55	154.00	8	13,384	0.06%
2024/03/26	3.5	155.00	8.3	156.92	157.00	-4.8	13,292	-0.04%
2024/03/25	2.3	156.45	5	157.20	157.50	-2.7	13,340	-0.02%
2024/03/22	3	159.00	0	0.00	159.00	3	13,323	0.02%
2024/03/21	1.2	159.29	7	159.21	160.00	-5.8	13,302	-0.04%
2024/03/20	4	159.63	2.1	159.25	156.50	1.9	13,282	0.01%
2024/03/19	3	157.84	4.8	158.54	160.00	-1.8	13,259	-0.01%
2024/03/18	8	157.06	0.1	156.75	158.00	7.9	13,069	0.06%
2024/03/15	7.1	152.22	0.1	152.50	153.00	7	12,944	0.05%
2024/03/14	3.2	153.50	1	154.00	154.00	2.2	12,704	0.02%
2024/03/13	13.2	158.90	11.6	157.66	158.50	1.6	12,692	0.01%
2024/03/12	4.2	156.29	0	158.00	157.50	4.2	12,545	0.03%
2024/03/11	20.6	154.03	6.7	154.60	154.00	13.9	12,451	0.11%
2024/03/08	43.1	166.33	95.1	159.63	159.50	-52	12,209	-0.43%
2024/03/07	19.7	157.36	21.4	160.53	163.50	-1.7	11,149	-0.02%
2024/03/06	9.1	147.55	10	146.80	149.00	-0.9	10,595	-0.01%
2024/03/05	3.4	143.00	12	144.00	144.50	-8.6	10,633	-0.08%
2024/03/04	2.5	141.92	12	141.92	141.50	-9.5	10,639	-0.09%
2024/03/01	0	0.00	1.5	138.30	138.00	-1.5	10,599	-0.01%
2024/02/29	1	135.50	2.5	138.40	139.00	-1.5	10,590	-0.01%
2024/02/27	6.4	138.93	17.6	139.84	138.00	-11.2	10,500	-0.11%
2024/02/26	2.2	140.75	3	141.67	141.50	-0.8	10,443	-0.01%
2024/02/23	33.8	140.21	37	141.62	141.50	-3.2	10,443	-0.03%
2024/02/22	6.3	138.80	4	139.75	138.50	2.3	10,550	0.02%
2024/02/21	3	136.17	0	0.00	137.50	3	10,523	0.03%
2024/02/20	5	136.40	1	136.00	137.00	4	10,534	0.04%
2024/02/19	1	136.50	0	136.70	136.00	1	10,552	0.01%
2024/02/16	1	142.00	17.5	141.69	137.00	-16.5	10,799	-0.15%
2024/02/15	1.5	136.33	19	135.58	135.50	-17.5	10,676	-0.16%
2024/02/05	2	127.75	3	128.34	130.00	-1	10,851	-0.01%
2024/02/02	28	129.70	122.3	129.51	129.50	-94.3	10,754	-0.88%	大賣/
2024/02/01	17	132.62	1	134.00	133.00	16	10,571	0.15%
2024/01/31	1	136.50	2.2	134.78	136.00	-1.2	10,429	-0.01%
2024/01/30	1	136.50	0	0.00	136.00	1	10,412	0.01%
2024/01/29	0	0.00	103	136.68	137.00	-103	10,540	-0.98%	大賣/鉅額交易
2024/01/26	7	137.07	4	136.50	137.00	3	10,641	0.03%
2024/01/25	0.1	136.50	10.1	136.29	137.00	-10	10,680	-0.09%
2024/01/23	10	134.50	61.3	135.00	134.50	-51.3	10,790	-0.48%
2024/01/22	0	0.00	12	133.46	134.50	-12	10,895	-0.11%
2024/01/19	2	131.00	6.2	130.57	131.00	-4.2	10,843	-0.04%
2024/01/18	1	127.00	18	126.33	127.00	-17	10,753	-0.16%
2024/01/17	1	125.00	56.1	124.11	125.00	-55.1	10,796	-0.51%
2024/01/16	4	123.00	4.1	123.52	125.50	-0.1	10,745	0.00%
2024/01/15	33	125.77	0	0.00	125.50	33	10,726	0.31%
2024/01/12	5	125.00	0.1	125.50	126.00	4.9	10,964	0.04%
2024/01/11	24	125.31	0	0.00	125.50	24	11,097	0.22%
2024/01/10	2	125.25	15	124.67	126.50	-13	11,322	-0.11%
2024/01/09	5	125.90	0	0.00	126.50	5	11,381	0.04%
2024/01/08	1	126.00	1.1	126.02	126.00	-0.1	11,319	0.00%
2024/01/05	4	125.88	0	0.00	126.50	4	11,354	0.04%
2024/01/04	3	126.50	1	126.50	127.00	2	11,415	0.02%
2024/01/03	32.2	126.70	4	126.75	126.50	28.2	11,651	0.24%
2024/01/02	0	0.00	1.1	133.53	133.50	-1.1	11,332	-0.01%
2023/12/29	0	0.00	35	134.36	135.00	-35	11,292	-0.31%
2023/12/28	11	134.55	2	135.50	135.50	9	11,296	0.08%
2023/12/27	0	133.00	4.1	133.50	133.50	-4	11,260	-0.04%
2023/12/26	1	133.00	2.2	132.23	132.50	-1.2	11,230	-0.01%
2023/12/25	10	130.50	35	130.50	131.00	-25	11,265	-0.22%
2023/12/22	0	0.00	5	131.50	131.50	-5	11,380	-0.04%
2023/12/21	2	129.00	9	129.94	130.00	-7	11,504	-0.06%
2023/12/20	12	132.33	1	132.99	131.50	11	11,464	0.10%
2023/12/19	7	130.71	10	130.75	131.50	-3	11,367	-0.03%
2023/12/18	3	129.83	5	130.00	131.50	-2	11,390	-0.02%
2023/12/15	2	131.75	1.1	132.46	131.00	0.9	11,408	0.01%
2023/12/14	11	132.50	19.6	132.96	133.50	-8.5	11,256	-0.08%
2023/12/13	0	130.15	0.1	130.00	130.00	0	11,179	0.00%
2023/12/12	15	130.00	42.3	129.94	129.50	-27.3	11,294	-0.24%
2023/12/11	1	129.50	0	130.50	131.00	1	11,329	0.01%
2023/12/08	10.1	129.00	8	129.62	129.50	2.1	11,510	0.02%
2023/12/07	0	126.95	0.6	126.45	126.50	-0.5	11,493	0.00%
2023/12/06	31	127.55	1	128.00	129.00	30	11,598	0.26%
2023/12/05	0	0.00	11.1	129.00	129.50	-11.1	11,677	-0.09%
2023/12/04	0	0.00	12	130.46	130.00	-12	11,632	-0.10%
2023/12/01	0	0.00	2	127.65	128.00	-2	11,645	-0.02%
2023/11/30	0	0.00	0.5	126.50	128.00	-0.5	11,645	0.00%
2023/11/29	0.1	127.50	1	126.50	127.00	-1	11,473	-0.01%
2023/11/28	27.1	125.50	1.6	125.52	125.50	25.5	11,316	0.23%
2023/11/27	0	0.00	2.1	126.45	126.00	-2.1	11,440	-0.02%
2023/11/24	0.1	126.75	0	0.00	126.50	0.1	11,610	0.00%
2023/11/22	0	0.00	1.5	126.84	126.50	-1.5	12,330	-0.01%
2023/11/21	2	128.00	10.1	127.15	127.00	-8.1	12,850	-0.06%
2023/11/20	1.6	124.19	1	124.00	124.00	0.6	12,782	0.00%
2023/11/17	0.4	125.50	4	125.13	125.50	-3.6	12,736	-0.03%
2023/11/16	1	124.50	1.1	125.00	125.00	-0.1	12,730	0.00%
2023/11/15	2	126.00	31.7	125.65	126.00	-29.7	12,641	-0.23%
2023/11/14	10	123.50	15.2	123.98	123.50	-5.2	12,410	-0.04%
2023/11/13	1.5	121.33	52.1	122.05	122.50	-50.6	12,429	-0.41%
2023/11/10	1	118.00	0	117.50	117.50	1	12,190	0.01%
2023/11/09	0.3	117.50	1	118.00	118.00	-0.8	12,282	-0.01%
2023/11/07	1.3	118.00	5	117.20	117.50	-3.8	12,387	-0.03%
2023/11/06	0.1	118.50	10	119.10	118.50	-10	12,489	-0.08%
2023/11/03	3	116.50	1	117.00	117.50	2	12,445	0.02%
2023/11/02	2	115.00	5	115.80	116.00	-3	12,453	-0.02%
2023/11/01	7	113.36	1	115.00	114.50	6	12,399	0.05%
2023/10/31	0	0.00	7	113.50	113.50	-7	12,478	-0.06%
2023/10/30	11	111.14	2	112.00	112.00	9	12,676	0.07%
2023/10/27	41	112.50	2	113.75	113.50	39	12,745	0.31%
2023/10/26	21	110.76	26	112.19	112.00	-5	12,896	-0.04%
2023/10/25	5	112.90	5	113.70	114.00	0	13,077	0.00%
2023/10/24	0.1	114.67	2	113.00	114.00	-1.9	13,022	-0.01%
2023/10/23	3	116.83	5	115.30	115.00	-2	12,980	-0.02%
2023/10/20	2	118.00	13	117.85	118.50	-11	13,087	-0.08%
2023/10/19	4	115.00	2	115.00	116.00	2	12,916	0.02%
2023/10/18	7.1	116.71	38.1	116.89	116.00	-31	13,025	-0.24%
2023/10/17	0.1	116.50	11	116.95	116.00	-11	12,869	-0.09%
2023/10/16	2	115.00	3.5	115.79	116.00	-1.5	12,932	-0.01%
2023/10/13	0.1	115.50	6.6	115.70	116.50	-6.5	13,162	-0.05%
2023/10/12	21	116.45	4	116.38	116.50	17	13,308	0.13%
2023/10/11	15	115.10	17.4	115.17	115.50	-2.4	13,384	-0.02%
2023/10/06	5.4	110.63	0	0.00	110.50	5.4	13,242	0.04%
2023/10/05	1	110.00	2	111.50	112.00	-1	13,451	-0.01%
2023/10/04	1	109.50	5	109.50	109.50	-4	13,557	-0.03%
2023/10/03	0	0.00	2	110.75	110.50	-2	13,703	-0.01%
2023/10/02	1.1	111.00	1	111.00	111.00	0.1	13,965	0.00%
2023/09/28	1	109.50	3	109.00	109.50	-2	14,153	-0.01%
2023/09/27	2	108.25	13.2	108.81	109.50	-11.2	14,234	-0.08%
2023/09/26	8	109.69	12.1	109.34	109.00	-4.1	14,309	-0.03%
2023/09/25	5	112.60	3	112.67	112.50	2	14,371	0.01%
2023/09/22	13.1	112.00	13.1	111.32	112.00	-0.1	14,828	0.00%
2023/09/21	7.2	112.43	1	112.00	112.00	6.2	15,060	0.04%
2023/09/20	6.1	114.91	1	115.50	114.50	5.1	15,250	0.03%
2023/09/19	2	114.75	3	115.17	114.00	-1	15,547	-0.01%
2023/09/18	2	114.00	1	113.50	113.50	1	15,793	0.01%
2023/09/15	15	116.80	6.2	116.74	116.00	8.8	15,839	0.06%
2023/09/14	2.1	114.95	7	114.36	115.50	-4.9	15,763	-0.03%
2023/09/13	38	112.58	5	112.80	112.50	33	15,743	0.21%
2023/09/12	7.2	115.07	2	115.25	115.50	5.2	15,642	0.03%
2023/09/11	8	114.19	7	114.07	113.50	1	15,652	0.01%
2023/09/08	24	115.71	84	115.00	116.50	-60	15,680	-0.38%
2023/09/07	19.2	118.53	0	0.00	118.50	19.2	15,829	0.12%
2023/09/06	4	118.38	2	118.75	118.00	2	15,997	0.01%
2023/09/05	14	116.86	7	117.79	118.50	7	16,147	0.04%
2023/09/04	4	117.38	2	117.50	118.00	2	16,289	0.01%
2023/09/01	2.1	118.00	10.9	118.28	118.50	-8.8	16,862	-0.05%
2023/08/31	18.7	117.49	27	117.39	118.00	-8.3	17,476	-0.05%
2023/08/30	20	118.88	5.9	118.95	120.00	14.1	17,535	0.08%
2023/08/29	20.2	117.31	4	117.75	117.50	16.2	17,833	0.09%
2023/08/28	46.1	121.04	60.1	120.43	119.00	-14	17,724	-0.08%
2023/08/25	68	115.98	97	115.31	116.50	-29	17,796	-0.16%
2023/08/24	39.1	112.50	54	112.89	113.00	-15	17,728	-0.08%
2023/08/23	2	109.50	0	109.50	109.50	2	18,049	0.01%
2023/08/22	5	108.20	15	108.50	108.50	-10	18,678	-0.05%
2023/08/21	2	107.00	3	107.00	108.00	-1	19,229	-0.01%
2023/08/18	7	107.14	1.2	107.04	107.00	5.8	19,427	0.03%
2023/08/17	10.6	105.41	6	108.33	108.50	4.6	19,519	0.02%
2023/08/16	3	108.00	6	108.58	108.00	-3	19,556	-0.02%
2023/08/15	4	110.13	12.2	110.99	110.00	-8.2	19,526	-0.04%
2023/08/14	0	0.00	15	109.70	109.50	-15	19,710	-0.08%
2023/08/11	5	110.70	4	111.00	110.50	1	19,854	0.01%
2023/08/10	17	109.97	15	110.20	111.00	2	19,915	0.01%
2023/08/09	14.2	110.04	16.1	110.50	111.00	-1.9	19,811	-0.01%
2023/08/08	12.3	109.05	4	109.50	109.00	8.3	19,798	0.04%
2023/08/07	2	110.75	5	110.70	111.50	-3	19,717	-0.02%
2023/08/04	8	109.25	1	109.50	109.00	7	19,801	0.04%
2023/08/02	36.4	110.62	16	111.09	110.50	20.4	19,699	0.10%
2023/08/01	12.2	113.83	5	113.80	114.00	7.2	19,380	0.04%
2023/07/31	86.1	115.83	10	115.60	114.50	76.1	19,111	0.40%
2023/07/28	20.1	117.68	31.3	117.77	117.50	-11.2	18,899	-0.06%
2023/07/27	0.1	113.30	0.1	114.00	114.00	0	18,646	0.00%
2023/07/26	5.5	113.61	30	114.52	113.50	-24.5	18,668	-0.13%
2023/07/25	19.1	114.73	29.8	114.59	114.50	-10.7	18,785	-0.06%
2023/07/24	14.2	110.57	2	110.75	110.50	12.2	18,701	0.07%
2023/07/21	8	109.81	4	110.25	110.50	4	18,835	0.02%
2023/07/20	21	112.98	2	113.50	113.50	19	18,683	0.10%
2023/07/19	42.3	113.71	7	114.50	112.50	35.3	18,677	0.19%
2023/07/18	5.4	114.30	22	115.00	116.00	-16.6	18,724	-0.09%
2023/07/17	20	114.78	1	115.00	115.00	19	18,515	0.10%
2023/07/14	6.9	114.97	18	114.80	115.00	-11.2	18,381	-0.06%
2023/07/13	4	110.50	2	110.50	110.00	2	18,144	0.01%
2023/07/12	2	109.00	0	0.00	110.00	2	18,019	0.01%
2023/07/11	3	109.67	2	109.00	109.50	1	17,959	0.01%
2023/07/10	9.3	108.02	0	0.00	108.00	9.3	18,339	0.05%
2023/07/07	11.2	109.50	1	108.50	109.00	10.2	18,312	0.06%
2023/07/06	21.1	109.46	1	111.00	108.50	20.1	18,145	0.11%
2023/07/05	33.5	111.51	0	0.00	111.50	33.5	18,079	0.19%
2023/07/04	25.1	109.82	6	110.00	111.00	19.1	18,034	0.11%
2023/07/03	3.8	110.03	3	110.17	111.00	0.8	17,939	0.00%
2023/06/30	38.4	110.22	7.7	109.74	110.50	30.7	17,928	0.17%
2023/06/29	6.7	122.38	9.1	122.44	122.50	-2.4	17,541	-0.01%
2023/06/28	6.2	122.02	9	123.11	124.00	-2.8	17,438	-0.02%
2023/06/27	13.2	124.25	5.1	123.21	124.00	8.1	17,249	0.05%
2023/06/26	3	125.00	6	125.92	126.00	-3	16,972	-0.02%
2023/06/21	5	126.10	20	126.00	126.50	-15	16,836	-0.09%
2023/06/20	6	126.92	6	126.42	126.50	0	16,846	0.00%
2023/06/19	5.7	126.88	4	126.63	126.50	1.7	16,896	0.01%
2023/06/16	5	125.10	2.3	125.59	125.50	2.7	16,919	0.02%
2023/06/15	3.1	126.32	6	126.50	126.50	-2.9	16,850	-0.02%
2023/06/14	24.1	125.46	5.1	125.29	124.50	19	16,920	0.11%
2023/06/13	2.7	127.00	8.2	127.13	128.00	-5.5	16,782	-0.03%
2023/06/12	5	125.70	6	125.17	125.50	-1	16,636	-0.01%
2023/06/09	5	123.90	6.5	124.96	126.00	-1.5	16,594	-0.01%
2023/06/08	2	122.51	0.2	123.40	122.50	1.8	16,428	0.01%
2023/06/07	19.7	124.99	29	124.43	125.00	-9.3	16,287	-0.06%
2023/06/06	13.3	119.38	20.1	120.00	121.50	-6.8	15,681	-0.04%
2023/06/05	7.2	116.58	4.1	117.85	116.50	3.1	15,127	0.02%
2023/06/02	6.2	116.26	16.4	115.40	116.50	-10.3	15,003	-0.07%
2023/06/01	10	112.00	5	111.80	112.00	5	14,515	0.03%
2023/05/31	10	111.75	2	111.75	111.50	8	14,423	0.06%
2023/05/30	4	111.13	39.5	111.51	111.50	-35.5	13,966	-0.25%
2023/05/29	39.2	109.23	6	109.75	109.00	33.2	13,542	0.25%
2023/05/26	44	110.51	11	110.91	110.50	33	13,374	0.25%
2023/05/25	2	109.75	8	109.81	108.50	-6	12,872	-0.05%
2023/05/24	0	0.00	1	108.50	108.50	-1	12,352	-0.01%
2023/05/23	6	109.42	5	110.00	110.00	1	12,160	0.01%
2023/05/22	5.2	109.98	3.1	110.00	110.00	2.1	12,093	0.02%
2023/05/19	2	109.25	9	108.56	109.00	-7	11,958	-0.06%
2023/05/18	2	108.25	12	108.67	109.00	-10	11,980	-0.08%
2023/05/17	4	105.88	3.3	105.95	105.50	0.7	11,829	0.01%
2023/05/16	0	103.83	64	104.09	104.00	-64	11,782	-0.54%
2023/05/15	1	103.50	1.3	103.50	103.00	-0.3	11,766	0.00%
2023/05/12	0	0.00	2	102.75	103.00	-2	11,987	-0.02%
2023/05/11	2.4	103.50	3.2	103.46	103.50	-0.8	12,115	-0.01%
2023/05/10	3.5	102.55	1	102.00	102.50	2.5	12,208	0.02%
2023/05/09	2.3	104.43	0	0.00	104.50	2.3	12,197	0.02%
2023/05/08	0	0.00	5	103.70	104.00	-5	12,266	-0.04%
2023/05/05	1	103.50	2	103.00	103.00	-1	12,641	-0.01%
2023/05/04	1.2	102.93	2	102.50	103.00	-0.8	12,901	-0.01%
2023/05/03	3	100.50	5	101.20	101.50	-2	12,983	-0.02%
2023/05/02	9	100.16	5	100.80	100.50	4	13,109	0.03%
2023/04/28	0	0.00	6	100.42	101.00	-6	13,310	-0.05%
2023/04/27	4	101.00	2	100.75	101.00	2	13,209	0.02%
2023/04/26	4.2	100.00	8	100.00	100.50	-3.8	13,108	-0.03%
2023/04/25	12.3	101.73	3	101.50	101.50	9.3	12,980	0.07%
2023/04/24	2.1	102.26	0	0.00	102.00	2.1	12,955	0.02%
2023/04/21	53.2	102.76	1	102.50	102.50	52.2	12,978	0.40%
2023/04/20	1	103.50	3.6	103.86	103.50	-2.6	12,887	-0.02%
2023/04/19	5.2	103.92	0	0.00	103.50	5.2	13,041	0.04%
2023/04/18	3	105.50	12	105.96	105.50	-9	13,118	-0.07%
2023/04/17	7	105.43	0	105.75	106.00	7	13,172	0.05%
2023/04/14	1	105.50	11	105.41	105.50	-10	13,143	-0.08%
2023/04/13	53.2	104.62	8	103.75	103.50	45.2	13,028	0.35%
2023/04/12	3	108.83	6	109.42	109.00	-3	12,455	-0.02%
2023/04/11	2	108.75	24.7	108.93	109.00	-22.7	12,271	-0.18%
2023/04/10	2	109.00	35	108.50	109.00	-33	12,183	-0.27%
2023/04/07	17.2	110.18	2	110.75	110.50	15.2	12,032	0.13%
2023/04/06	0	0.00	14	112.00	112.50	-14	11,935	-0.12%
2023/03/31	27	113.17	4	112.88	112.50	23	11,951	0.19%
2023/03/30	1	112.00	5	112.30	112.50	-4	12,012	-0.03%
2023/03/29	2	111.75	7.5	112.16	111.50	-5.5	12,149	-0.05%
2023/03/28	1.1	109.91	4	109.88	109.50	-2.9	12,285	-0.02%
2023/03/27	3	110.00	0	0.00	109.00	3	12,464	0.02%
2023/03/24	2.5	111.00	0.2	111.00	111.00	2.3	12,707	0.02%
2023/03/23	2.3	108.93	7	110.14	110.50	-4.7	12,687	-0.04%
2023/03/22	2	108.00	9	108.28	109.00	-7	12,755	-0.05%
2023/03/21	5	108.00	2	106.75	107.00	3	12,828	0.02%
2023/03/20	2	108.75	2	109.00	109.50	0	12,844	0.00%
2023/03/17	3.2	107.97	21	108.79	109.50	-17.8	12,898	-0.14%
2023/03/16	16	107.00	0	0.00	108.00	16	12,787	0.13%
2023/03/15	1	108.50	1	109.50	108.50	0	12,898	0.00%
2023/03/14	5.9	107.43	1	109.00	107.00	4.9	12,825	0.04%
2023/03/13	1	106.50	2	108.00	108.50	-1	12,754	-0.01%
2023/03/10	0.3	107.00	16	107.00	107.00	-15.7	12,780	-0.12%
2023/03/09	0	0.00	1	110.00	109.00	-1	13,038	-0.01%
2023/03/08	3	109.00	0.5	108.81	109.50	2.5	13,156	0.02%
2023/03/07	1.3	110.31	4	110.25	110.50	-2.7	13,128	-0.02%
2023/03/06	1	108.50	2	108.50	109.00	-1	12,988	-0.01%
2023/03/03	2	107.50	1	108.50	108.00	1	13,044	0.01%
2023/03/02	1.5	107.17	12.1	107.37	108.00	-10.6	13,038	-0.08%
2023/03/01	2.6	105.67	2.5	105.40	106.00	0.1	12,956	0.00%
2023/02/24	23	105.37	11.8	106.46	106.00	11.2	12,931	0.09%
2023/02/23	1	103.50	6	103.75	103.50	-5	12,638	-0.04%
2023/02/22	2	101.50	3	102.33	102.50	-1	12,646	-0.01%
2023/02/21	8.1	102.19	3	102.50	102.50	5.1	12,659	0.04%
2023/02/20	1	102.50	1	102.50	103.00	0	12,861	0.00%
2023/02/17	5	102.10	6.5	102.42	102.00	-1.5	13,032	-0.01%
2023/02/16	11	104.32	3	104.00	104.00	8	13,163	0.06%
2023/02/15	1.1	104.00	7.4	104.14	104.50	-6.3	13,391	-0.05%
2023/02/14	8.1	103.81	9	104.39	104.50	-1	13,304	-0.01%
2023/02/13	10	103.85	16	103.91	104.00	-6	13,322	-0.05%
2023/02/10	6.2	105.46	19	105.18	106.00	-12.8	13,334	-0.10%
2023/02/09	0	0.00	49	106.11	106.00	-49	13,324	-0.37%
2023/02/08	13	105.23	34.2	105.47	106.00	-21.2	13,162	-0.16%
2023/02/07	0	0.00	16	103.97	103.50	-16	13,151	-0.12%
2023/02/06	9	103.94	2.1	103.48	103.50	6.9	13,121	0.05%
2023/02/03	7.4	104.46	55.1	105.40	106.00	-47.6	13,077	-0.36%
2023/02/02	3.5	103.14	4.3	103.75	103.00	-0.8	12,842	-0.01%
2023/02/01	1.3	99.75	5	100.80	102.00	-3.7	12,813	-0.03%
2023/01/31	16	101.47	1	102.50	100.00	15	12,750	0.12%
2023/01/30	17	104.12	6.2	104.72	105.00	10.8	12,579	0.09%
2023/01/17	1	101.50	0.2	100.50	101.50	0.8	12,401	0.01%
2023/01/16	2	101.00	2	101.00	101.00	0	12,415	0.00%
2023/01/13	0	0.00	3	101.17	101.00	-3	12,517	-0.02%
2023/01/12	0	100.37	0	100.50	101.00	0	12,663	0.00%
2023/01/11	1	100.50	12	101.04	100.50	-11	12,718	-0.09%
2023/01/10	26	101.02	11.4	101.09	101.50	14.6	12,901	0.11%
2023/01/09	1.5	100.06	11.3	99.69	101.00	-9.8	12,888	-0.08%
2023/01/06	4.4	96.01	11.2	95.78	96.80	-6.8	12,828	-0.05%
2023/01/05	1	94.30	1	95.50	94.60	0	12,850	0.00%
2023/01/04	0.3	94.00	1	94.10	93.70	-0.7	13,044	-0.01%
2023/01/03	6.3	93.07	9	94.06	94.60	-2.7	13,466	-0.02%
2022/12/30	6	94.53	18	94.22	93.90	-12	13,511	-0.09%
2022/12/29	2.1	92.41	2	93.15	93.80	0.1	13,644	0.00%
2022/12/28	3	93.40	3	93.97	93.50	0	13,925	0.00%
2022/12/27	1	94.70	1	94.80	94.50	0	14,067	0.00%
2022/12/23	16.2	94.13	4.4	93.68	93.80	11.8	14,432	0.08%
2022/12/22	0	0.00	5	96.82	97.30	-5	14,432	-0.03%
2022/12/21	19.4	94.64	12	95.48	95.30	7.4	14,256	0.05%
2022/12/20	56	94.18	43	94.71	93.50	13	14,044	0.09%
2022/12/19	2	95.11	3	95.60	95.80	-1	13,884	-0.01%
2022/12/16	15.1	96.44	6	97.27	96.20	9.1	13,615	0.07%
2022/12/15	4.3	96.93	5	97.82	98.20	-0.7	13,317	-0.01%
2022/12/14	0	0.00	6	97.15	98.00	-6	13,257	-0.05%
2022/12/13	9.1	97.25	9	96.87	96.30	0.1	13,147	0.00%
2022/12/12	4.1	97.90	6	97.95	98.10	-2	13,109	-0.01%
2022/12/09	1	99.00	8.1	99.03	99.50	-7.1	13,263	-0.05%
2022/12/08	12.3	97.10	8.8	97.15	97.00	3.5	13,244	0.03%
2022/12/07	2	99.30	4.1	99.09	99.00	-2.1	13,433	-0.02%
2022/12/06	7	100.00	0	100.14	99.70	7	13,437	0.05%
2022/12/05	0	0.00	2.1	101.74	101.00	-2.1	13,471	-0.02%
2022/12/02	2.1	100.08	1.8	100.55	101.00	0.3	13,416	0.00%
2022/12/01	2.6	99.59	27.2	100.38	101.50	-24.6	13,374	-0.18%
2022/11/30	5	96.80	6	96.67	97.20	-1	13,015	-0.01%
2022/11/29	0	0.00	0	95.20	95.40	0	12,863	0.00%
2022/11/28	4	94.70	5.5	95.14	94.60	-1.5	12,883	-0.01%
2022/11/25	4.2	95.80	33.5	96.29	96.10	-29.3	12,960	-0.23%
2022/11/24	1.2	95.80	2.4	95.93	96.40	-1.3	13,003	-0.01%
2022/11/23	1	95.70	4	95.90	95.80	-3	13,018	-0.02%
2022/11/22	2	94.40	8	94.30	94.80	-6	13,042	-0.05%
2022/11/21	5	94.00	26	94.36	94.20	-21	13,028	-0.16%
2022/11/18	1.2	94.75	4	94.45	94.90	-2.8	12,980	-0.02%
2022/11/17	4.2	92.99	13.3	93.21	93.50	-9.1	12,879	-0.07%
2022/11/16	2.6	93.52	8.1	93.47	93.60	-5.5	12,883	-0.04%
2022/11/15	8.2	92.44	19.2	92.39	92.80	-11	12,673	-0.09%
2022/11/14	14.2	91.40	22	91.60	91.70	-7.9	12,462	-0.06%
2022/11/11	18.3	90.42	74.3	90.77	90.40	-56	12,306	-0.46%
2022/11/10	6.4	85.95	9.1	86.33	86.50	-2.7	11,996	-0.02%
2022/11/09	12.1	86.43	7.2	86.35	86.80	4.9	11,953	0.04%
2022/11/08	1.2	84.37	7.4	84.24	84.40	-6.1	11,841	-0.05%
2022/11/07	8.7	83.69	13.2	83.19	84.50	-4.5	11,759	-0.04%
2022/11/04	3.2	79.58	1	80.30	80.50	2.2	11,594	0.02%
2022/11/03	5	79.06	5	79.36	79.50	0	11,611	0.00%
2022/11/02	1	80.00	17.2	80.06	80.00	-16.2	11,553	-0.14%
2022/11/01	1	79.70	2.3	79.84	80.00	-1.3	11,502	-0.01%
2022/10/31	12.5	79.83	4	80.18	80.40	8.5	11,489	0.07%
2022/10/28	14.2	79.72	9	79.96	80.70	5.2	11,502	0.05%
2022/10/27	0.1	78.60	10.2	78.38	78.70	-10.1	11,368	-0.09%
2022/10/26	1	77.60	1.6	77.71	76.90	-0.6	11,325	-0.01%
2022/10/25	1	76.60	0	0.00	77.30	1	11,279	0.01%
2022/10/24	1.3	77.92	6	77.95	77.70	-4.7	11,351	-0.04%
2022/10/21	11	76.26	4	77.03	76.30	7	11,514	0.06%
2022/10/20	8	74.99	1	75.00	76.00	7	11,462	0.06%
2022/10/19	16	75.26	1.4	75.03	74.90	14.6	11,252	0.13%
2022/10/18	9	76.37	11	75.95	76.10	-2	11,146	-0.02%
2022/10/17	10	75.45	4	75.28	76.20	6	10,953	0.05%
2022/10/14	9.6	75.52	13	75.38	75.80	-3.4	10,940	-0.03%
2022/10/13	2.2	72.75	5	73.02	72.40	-2.8	10,874	-0.03%
2022/10/12	17.6	73.33	7	73.56	73.20	10.6	10,751	0.10%
2022/10/11	18.6	76.02	7.6	75.35	74.60	11.1	10,625	0.10%
2022/10/07	3.1	82.33	6	81.70	82.00	-2.9	10,314	-0.03%
2022/10/06	1	82.80	7	82.84	82.80	-6	10,368	-0.06%
2022/10/05	2	82.85	5	82.60	81.90	-3	10,322	-0.03%
2022/10/04	0.3	79.20	6.2	78.90	79.80	-5.9	10,094	-0.06%
2022/10/03	19	78.15	4	77.98	77.10	15	9,975	0.15%
2022/09/30	2	79.75	19	78.38	80.10	-17	9,872	-0.17%
2022/09/29	11	79.45	9	79.18	78.90	2	9,890	0.02%
2022/09/28	5.1	79.02	12.2	79.74	78.20	-7	9,893	-0.07%
2022/09/27	9	80.98	1	81.40	81.10	8	9,896	0.08%
2022/09/26	14.4	81.89	26.1	82.21	81.30	-11.7	10,077	-0.12%
2022/09/23	2.1	84.79	6	84.88	84.00	-3.9	10,147	-0.04%
2022/09/22	5	84.38	2	84.65	84.60	3	10,734	0.03%
2022/09/21	4	85.30	8	85.08	84.90	-4	11,653	-0.03%
2022/09/20	14	84.99	1	85.40	85.40	13	12,079	0.11%
2022/09/19	44.5	84.41	4	84.45	84.30	40.5	12,196	0.33%
2022/09/16	4.3	83.20	11	83.64	83.60	-6.7	12,597	-0.05%
2022/09/15	3	83.53	13	83.25	83.20	-10	12,424	-0.08%
2022/09/14	41.5	82.65	4	82.60	82.70	37.5	12,447	0.30%
2022/09/13	7	86.13	13	85.78	85.90	-6	12,225	-0.05%
2022/09/12	1	82.70	3	83.20	83.00	-2	12,106	-0.02%
2022/09/08	1	82.40	1	81.10	82.10	0	12,276	0.00%
2022/09/07	4.3	80.00	3	80.23	80.20	1.3	12,305	0.01%
2022/09/06	4	82.33	3.2	82.32	82.40	0.8	12,391	0.01%
2022/09/05	2	82.20	1	82.30	82.30	1	12,515	0.01%
2022/09/02	4	83.13	3	83.10	82.70	1	12,669	0.01%
2022/09/01	5	83.70	9	83.72	83.90	-4	12,719	-0.03%
2022/08/31	8.4	84.79	6	84.83	85.40	2.4	12,727	0.02%
2022/08/30	3	84.63	3	84.83	84.60	0	12,730	0.00%
2022/08/29	4.3	84.28	5	84.62	84.40	-0.7	12,770	-0.01%
2022/08/26	1	87.80	4	87.63	87.50	-3	12,778	-0.02%
2022/08/25	0	0.00	1	86.50	86.40	-1	12,839	-0.01%
2022/08/24	6	86.10	0.1	86.30	86.20	5.9	12,916	0.05%
2022/08/23	11.3	86.57	3	86.87	86.60	8.3	13,324	0.06%
2022/08/22	0	0.00	1	88.80	88.70	-1	13,371	-0.01%
2022/08/19	0.1	90.00	8.1	89.89	90.00	-8	13,551	-0.06%
2022/08/18	7.7	89.19	3	89.17	89.40	4.7	13,609	0.03%
2022/08/17	0	0.00	1	90.10	90.60	-1	13,673	-0.01%
2022/08/16	0.2	90.52	0	0.00	90.70	0.2	13,698	0.00%
2022/08/15	1.1	90.84	1	90.80	90.50	0.1	13,727	0.00%
2022/08/12	10	89.63	8	89.50	89.50	2	13,715	0.01%
2022/08/11	2.2	89.20	28	89.20	89.50	-25.8	13,766	-0.19%
2022/08/10	10.7	86.50	6	86.42	87.00	4.7	13,914	0.03%
2022/08/09	3	87.10	3	87.30	87.70	0	13,984	0.00%
2022/08/05	16.1	87.94	7	88.13	88.20	9.1	14,041	0.06%
2022/08/04	3.2	87.44	9	87.43	87.40	-5.9	14,097	-0.04%
2022/08/03	0.1	85.27	0	0.00	86.00	0.1	13,964	0.00%
2022/08/02	11.4	84.74	0	0.00	84.50	11.4	13,932	0.08%
2022/08/01	4	85.63	7	85.83	86.30	-3	13,970	-0.02%
2022/07/29	36.1	86.62	9	86.73	86.40	27.1	14,016	0.19%
2022/07/28	2	86.90	6	86.65	87.80	-4	13,911	-0.03%
2022/07/27	2.1	83.01	2	84.35	85.10	0.1	13,666	0.00%
2022/07/26	1	83.70	0.1	84.00	83.70	0.9	13,671	0.01%
2022/07/25	1.1	84.60	2.1	85.14	84.60	-1.1	14,005	-0.01%
2022/07/22	4	84.90	5	85.02	85.20	-1	14,182	-0.01%
2022/07/21	2	84.50	3	84.77	85.70	-1	14,258	-0.01%
2022/07/20	4	83.88	2	83.20	83.40	2	14,176	0.01%
2022/07/19	1	81.00	2.1	82.50	82.60	-1.1	14,260	-0.01%
2022/07/18	2	79.70	10	80.86	81.10	-8	14,201	-0.06%
2022/07/15	12	78.88	0	0.00	79.20	12	14,075	0.09%
2022/07/14	2	78.05	6.1	78.32	78.40	-4.1	14,036	-0.03%
2022/07/13	0	0.00	3	75.63	76.20	-3	13,926	-0.02%
2022/07/12	3	73.57	0	0.00	73.80	3	13,843	0.02%
2022/07/11	6.1	75.87	1	76.10	75.80	5.1	13,808	0.04%
2022/07/08	1	75.70	5	75.30	76.10	-4	13,829	-0.03%
2022/07/07	0.3	74.90	8	73.09	74.60	-7.7	13,807	-0.06%
2022/07/06	7.3	73.89	6	74.75	73.10	1.3	13,831	0.01%
2022/07/05	3	73.40	2	74.30	74.80	1	13,870	0.01%
2022/07/04	8.1	73.86	2	74.10	74.00	6.1	13,839	0.04%
2022/07/01	20.5	76.24	17	74.95	74.50	3.5	13,771	0.03%
2022/06/30	20.8	76.55	13	77.01	76.40	7.8	13,699	0.06%
2022/06/29	58.3	80.21	33	79.41	79.10	25.3	13,172	0.19%
2022/06/28	27.1	91.11	6	91.28	91.00	21.1	12,232	0.17%
2022/06/27	13	94.24	96	93.81	94.30	-83	11,853	-0.70%
2022/06/24	135.3	92.27	52	92.55	92.00	83.3	11,676	0.71%	大買/
2022/06/23	2.2	95.51	50	96.17	95.40	-47.8	11,268	-0.42%
2022/06/22	3.5	98.23	20.7	96.41	96.40	-17.2	11,263	-0.15%
2022/06/21	3	98.60	5	98.94	99.40	-2	11,265	-0.02%
2022/06/20	10	97.15	0	0.00	96.20	10	11,277	0.09%
2022/06/17	16.3	97.94	1.2	98.00	97.50	15.1	11,262	0.13%
2022/06/16	49	102.39	41.1	102.95	101.00	7.9	11,046	0.07%
2022/06/15	11.1	100.68	2	100.00	100.00	9.1	11,149	0.08%
2022/06/14	6.2	100.71	5	101.80	102.00	1.2	11,273	0.01%
2022/06/13	98	101.78	8	102.19	102.00	90	11,265	0.80%
2022/06/10	56	105.41	33	105.48	105.00	23	11,236	0.20%
2022/06/09	5	104.50	12.2	104.54	105.00	-7.2	11,275	-0.06%
2022/06/08	18	103.83	15.2	104.59	104.00	2.8	11,321	0.02%
2022/06/07	67.1	103.10	2	102.75	102.50	65.1	11,290	0.58%
2022/06/06	4	104.00	154	104.49	104.50	-150	11,303	-1.33%	大賣/鉅額交易
2022/06/02	33	103.98	19	104.29	104.00	14	11,477	0.12%
2022/06/01	7.1	103.56	27	103.35	103.00	-19.9	11,869	-0.17%
2022/05/31	1.1	101.50	9	103.22	104.50	-7.9	11,862	-0.07%
2022/05/30	33	102.32	7.2	102.85	103.00	25.8	11,566	0.22%
2022/05/27	3	99.87	9	100.78	101.00	-6	11,498	-0.05%
2022/05/26	5	98.24	15	98.53	98.60	-10	11,509	-0.09%
2022/05/25	2	97.35	14.8	98.08	98.20	-12.8	11,666	-0.11%
2022/05/24	1.1	97.01	0	0.00	96.60	1.1	11,910	0.01%
2022/05/23	4	97.43	4.1	97.99	97.50	-0.1	11,988	0.00%
2022/05/20	0	0.00	4	96.95	97.50	-4	12,136	-0.03%
2022/05/19	3.1	95.63	3	95.77	95.70	0.1	12,182	0.00%
2022/05/18	30.1	97.24	0	0.00	96.90	30.1	12,207	0.25%
2022/05/17	1.1	97.03	12	96.28	97.30	-10.9	12,138	-0.09%
2022/05/16	3	94.70	3	96.10	94.70	0	12,175	0.00%
2022/05/13	51	93.96	0	0.00	94.30	51	12,222	0.42%
2022/05/12	6.1	93.98	5	93.98	93.00	1.1	12,346	0.01%
2022/05/11	1	95.01	5.1	95.66	96.20	-4.1	12,730	-0.03%
2022/05/10	2	93.35	6	93.62	95.40	-4	12,921	-0.03%
2022/05/09	5	94.20	1	94.30	94.10	4	13,080	0.03%
2022/05/06	13	95.79	3	95.97	95.90	10	13,159	0.08%
2022/05/05	0	0.00	11	98.34	98.60	-11	13,331	-0.08%
2022/05/04	0	0.00	3.2	96.40	96.60	-3.2	13,354	-0.02%
2022/05/03	1	95.60	4	95.60	95.90	-3	13,662	-0.02%
2022/04/29	7.3	96.86	11	97.59	95.60	-3.8	13,727	-0.03%
2022/04/28	3	93.40	0	0.00	93.00	3	13,695	0.02%
2022/04/27	11	91.54	12	91.49	91.80	-1	13,571	-0.01%
2022/04/26	1	95.00	0	0.00	95.00	1	13,548	0.01%
2022/04/25	12.2	95.72	61	95.97	94.60	-48.8	13,653	-0.36%
2022/04/22	2.1	98.24	4	98.85	99.10	-1.9	13,599	-0.01%
2022/04/21	0	0.00	9	99.23	99.50	-9	13,720	-0.07%
2022/04/20	1	98.00	1	99.30	99.20	0	13,788	0.00%
2022/04/19	1	98.40	2	98.70	98.10	-1	13,782	-0.01%
2022/04/18	0	0.00	4.1	97.95	97.90	-4.1	13,882	-0.03%
2022/04/15	6.3	97.99	1	98.20	97.90	5.3	13,944	0.04%
2022/04/14	7.1	99.86	5	100.12	99.50	2.1	14,094	0.01%
2022/04/13	2	98.45	2	98.00	99.10	0	14,270	0.00%
2022/04/12	10.1	96.80	3	96.83	96.60	7.1	14,668	0.05%
2022/04/11	27.1	98.77	2	98.30	97.90	25.1	14,632	0.17%
2022/04/08	5.5	99.99	0	0.00	100.50	5.5	14,559	0.04%
2022/04/07	6	100.75	4.6	100.07	99.80	1.4	14,505	0.01%
2022/04/06	14	101.00	5	102.00	102.00	9	14,349	0.06%
2022/04/01	6.2	102.42	7.9	102.12	103.50	-1.7	14,227	-0.01%
2022/03/31	1	103.50	1	103.50	103.50	0	14,173	0.00%
2022/03/30	0.3	104.00	3.1	104.47	104.50	-2.8	14,225	-0.02%
2022/03/29	1	102.50	4	102.75	103.50	-3	14,214	-0.02%
2022/03/28	17	102.44	7	103.00	103.50	10	14,175	0.07%
2022/03/25	1.3	104.90	0	0.00	104.50	1.3	14,066	0.01%
2022/03/24	3.2	104.19	3	104.67	105.00	0.2	14,034	0.00%
2022/03/23	2	105.50	6.1	105.24	105.50	-4.1	14,096	-0.03%
2022/03/22	1	104.00	0.1	104.00	104.50	0.9	14,181	0.01%
2022/03/21	4	105.25	8	105.75	105.00	-4	14,207	-0.03%
2022/03/18	2.2	104.45	11	104.82	104.50	-8.8	14,268	-0.06%
2022/03/17	0	0.00	17.4	102.76	103.50	-17.4	14,151	-0.12%
2022/03/16	2.2	99.38	4	99.63	99.80	-1.8	14,003	-0.01%
2022/03/15	8.2	99.65	2	98.90	98.90	6.2	14,157	0.04%
2022/03/14	0	0.00	2.1	101.98	102.00	-2.1	14,255	-0.01%
2022/03/11	0	0.00	5.1	100.69	100.50	-5.1	14,304	-0.04%
2022/03/10	11.1	100.37	5	100.30	100.50	6.1	14,319	0.04%
2022/03/09	2.2	97.65	14.2	97.56	98.20	-12	14,509	-0.08%
2022/03/08	12.6	96.48	9	96.57	96.10	3.6	14,624	0.02%
2022/03/07	30.8	97.90	3	97.13	97.60	27.8	14,485	0.19%
2022/03/04	6	102.08	2.1	102.50	102.00	3.9	14,210	0.03%
2022/03/03	1	102.50	8.1	103.19	103.50	-7.1	14,243	-0.05%
2022/03/02	4	101.75	15	102.50	102.50	-11	14,184	-0.08%
2022/03/01	0	0.00	21.7	102.18	103.00	-21.7	14,258	-0.15%
2022/02/25	21	99.74	5	99.30	99.30	16	14,182	0.11%
2022/02/24	7.3	99.78	12.4	100.13	99.70	-5.2	14,038	-0.04%
2022/02/23	16.5	102.13	4	102.25	102.00	12.5	13,833	0.09%
2022/02/22	23	103.17	14	102.96	103.00	9	13,803	0.07%
2022/02/21	0	0.00	2	104.75	105.00	-2	13,711	-0.01%
2022/02/18	3	102.67	5	103.80	104.00	-2	13,711	-0.01%
2022/02/17	2.2	103.73	8	104.00	104.00	-5.8	13,713	-0.04%
2022/02/16	3	102.00	11.1	103.18	102.50	-8.1	13,674	-0.06%
2022/02/15	2	100.50	20	100.00	100.00	-18	13,729	-0.13%
2022/02/14	8.4	100.36	7	100.43	100.00	1.4	13,870	0.01%
2022/02/11	43.2	104.20	4	104.00	103.00	39.2	13,832	0.28%
2022/02/10	0	0.00	2	103.50	103.50	-2	13,727	-0.01%
2022/02/09	2.2	101.95	3	101.84	102.00	-0.8	13,909	-0.01%
2022/02/08	9	99.61	5	100.50	100.00	4	13,748	0.03%
2022/02/07	6	99.63	4	99.98	100.00	2	13,608	0.01%
2022/01/26	10.1	99.01	0	0.00	98.80	10.1	13,419	0.08%
2022/01/25	13.2	99.09	7	99.63	100.00	6.2	13,366	0.05%
2022/01/24	1	102.00	0	0.00	101.50	1	13,229	0.01%
2022/01/21	24.7	101.81	3	103.50	101.50	21.7	13,561	0.16%
2022/01/20	2	104.00	0	0.00	105.50	2	13,452	0.01%
2022/01/19	6	105.00	0	0.00	105.00	6	13,454	0.04%
2022/01/18	7.2	109.31	2.5	108.50	107.50	4.7	13,380	0.04%
2022/01/17	5.3	107.57	7	107.14	108.00	-1.7	13,341	-0.01%
2022/01/14	2.4	104.98	18	105.31	105.50	-15.6	13,327	-0.12%
2022/01/13	9.2	105.33	12	104.50	105.00	-2.9	13,351	-0.02%
2022/01/12	4	107.00	1.3	107.00	107.00	2.7	13,438	0.02%
2022/01/11	7.1	106.50	9	106.67	106.50	-2	13,574	-0.01%
2022/01/10	3	105.33	3	106.50	106.00	0	13,619	0.00%
2022/01/07	18.1	106.84	5	107.00	106.50	13.1	13,860	0.09%
2022/01/06	15.4	108.74	19	108.84	108.50	-3.6	13,910	-0.03%
2022/01/05	14	110.71	34.5	110.24	111.00	-20.5	13,981	-0.15%
2022/01/04	2	106.50	4	107.00	107.00	-2	14,061	-0.01%
2022/01/03	1	106.00	0.1	106.00	105.50	0.9	14,368	0.01%
2021/12/30	0	0.00	1	106.50	106.50	-1	14,588	-0.01%
2021/12/29	1.3	106.38	6	106.17	106.00	-4.7	14,793	-0.03%
2021/12/28	1.1	105.95	7	105.86	105.50	-5.9	15,223	-0.04%
2021/12/27	1	105.00	0	0.00	105.00	1	15,491	0.01%
2021/12/24	158	105.27	33	104.70	105.00	125	15,556	0.80%	大買/鉅額交易
2021/12/23	2	103.75	13	104.81	103.50	-11	15,660	-0.07%
2021/12/22	3	102.67	6	103.08	103.00	-3	15,928	-0.02%
2021/12/21	5	102.10	0	0.00	102.00	5	16,201	0.03%
2021/12/20	7	101.36	0	0.00	101.50	7	16,269	0.04%
2021/12/17	2	101.76	2	101.75	102.00	0	16,274	0.00%
2021/12/16	13.1	101.85	2	103.00	103.50	11.1	16,197	0.07%
2021/12/15	28.1	102.07	0	0.00	101.50	28.1	16,320	0.17%
2021/12/14	6	101.67	3	102.17	102.00	3	16,569	0.02%
2021/12/13	3.2	102.72	0	0.00	102.50	3.2	16,521	0.02%
2021/12/10	14.6	103.88	4	103.13	103.00	10.6	16,486	0.06%
2021/12/09	23.2	104.50	2	105.00	104.50	21.2	16,356	0.13%
2021/12/08	3	107.72	4	107.87	107.00	-1	16,131	-0.01%
2021/12/07	15	104.73	1	104.00	104.00	14	16,069	0.09%
2021/12/06	21.3	106.67	5.3	106.06	106.00	16	15,944	0.10%
2021/12/03	7	108.79	34.3	108.34	109.00	-27.3	15,909	-0.17%
2021/12/02	14	105.50	8	105.63	105.00	6	15,758	0.04%
2021/12/01	1	100.50	3	103.33	104.00	-2	15,689	-0.01%
2021/11/30	3	102.00	4	102.50	102.00	-1	15,699	-0.01%
2021/11/29	2.1	100.48	1	101.00	101.00	1.1	15,545	0.01%
2021/11/26	5.1	102.21	26	102.00	101.50	-20.9	15,503	-0.13%
2021/11/25	6.1	102.75	8	103.13	104.00	-1.9	15,535	-0.01%
2021/11/24	13	103.38	3	104.33	103.00	10	15,507	0.06%
2021/11/23	4	105.00	6.5	105.19	105.00	-2.5	15,478	-0.02%
2021/11/22	1.1	106.95	17	107.03	106.50	-15.9	15,421	-0.10%
2021/11/19	20.9	106.92	7.2	106.56	106.00	13.8	15,327	0.09%
2021/11/18	15	105.83	4.1	106.01	106.00	10.9	15,281	0.07%
2021/11/17	53	105.99	4	106.25	106.50	49	15,311	0.32%
2021/11/16	2	105.50	1	105.50	105.50	1	15,353	0.01%
2021/11/15	7	104.57	8	104.81	105.50	-1	15,407	-0.01%
2021/11/12	6	103.67	8	103.31	104.00	-2	15,418	-0.01%
2021/11/11	27	102.00	6	102.42	102.50	21	15,390	0.14%
2021/11/10	7.2	103.24	50	103.50	104.00	-42.8	15,331	-0.28%
2021/11/09	34	106.16	9	106.11	105.00	25	15,379	0.16%
2021/11/08	40.1	103.77	22.4	104.78	105.50	17.8	15,065	0.12%
2021/11/05	25	99.26	22	99.59	99.70	3	14,812	0.02%
2021/11/04	5	98.74	2	98.10	98.10	3	14,838	0.02%
2021/11/03	14	98.20	0.3	98.30	98.30	13.7	14,890	0.09%
2021/11/02	12.2	99.32	9	100.17	98.80	3.2	14,979	0.02%
2021/11/01	13.2	98.16	15	98.55	98.20	-1.8	15,058	-0.01%
2021/10/29	19.3	100.39	12	100.92	99.80	7.3	15,088	0.05%
2021/10/28	15	99.59	8	99.83	99.80	7	14,769	0.05%
2021/10/27	19	97.53	1	98.10	97.20	18	14,813	0.12%
2021/10/26	6	97.70	11	97.95	98.00	-5	15,457	-0.03%
2021/10/25	1	96.00	13	96.67	96.40	-12	15,412	-0.08%
2021/10/22	6	95.48	2	95.05	96.00	4	15,400	0.03%
2021/10/21	6	96.60	24	97.28	95.90	-18	15,286	-0.12%
2021/10/20	2.5	97.82	3	98.50	97.70	-0.5	15,171	0.00%
2021/10/19	11	97.29	6	97.05	98.40	5	15,081	0.03%
2021/10/18	22.1	95.19	11	95.72	94.60	11.1	15,030	0.07%
2021/10/15	39	95.79	14	95.71	96.20	25	15,075	0.17%
2021/10/14	10	93.24	47	92.95	93.60	-37	14,906	-0.25%
2021/10/13	21.2	93.22	51.6	93.01	92.40	-30.4	14,820	-0.20%
2021/10/12	28	94.06	1	94.40	93.50	27	14,731	0.18%
2021/10/08	56	98.36	53.2	97.74	96.20	2.8	14,563	0.02%
2021/10/07	15	100.49	8	101.00	101.00	7	14,200	0.05%
2021/10/06	10	99.73	1	99.80	100.00	9	14,086	0.06%
2021/10/05	39	100.53	9	100.06	100.50	30	13,924	0.22%
2021/10/04	9	104.06	1.3	106.23	103.50	7.7	13,544	0.06%
2021/10/01	3	106.50	3	107.00	108.00	0	13,320	0.00%
2021/09/30	1	106.50	3	107.50	109.00	-2	13,249	-0.02%
2021/09/29	14	106.39	4.7	107.51	106.00	9.3	13,056	0.07%
2021/09/28	11	112.45	2	112.00	112.50	9	12,775	0.07%
2021/09/27	20	115.18	0	0.00	115.50	20	12,519	0.16%
2021/09/24	4	117.62	1	118.00	117.50	3	12,451	0.02%
2021/09/23	5	116.50	32	117.83	116.50	-27	12,536	-0.22%
2021/09/22	8	113.88	4	115.13	116.00	4	12,619	0.03%
2021/09/17	28	118.77	2.1	118.80	118.00	25.9	12,583	0.21%
2021/09/16	1.1	121.11	0.3	122.50	121.50	0.8	12,353	0.01%
2021/09/15	0.1	124.22	1	124.50	124.00	-0.9	12,299	-0.01%
2021/09/14	0.1	124.97	0	0.00	124.50	0.1	12,349	0.00%
2021/09/13	14.2	125.11	3	124.52	124.00	11.2	12,395	0.09%
2021/09/10	5.2	126.07	6.8	126.11	128.00	-1.7	12,477	-0.01%
2021/09/09	0.1	120.54	1	121.50	122.00	-0.9	12,421	-0.01%
2021/09/08	6	118.25	7.1	119.51	119.50	-1.1	12,447	-0.01%
2021/09/07	5.3	120.10	5	121.90	121.50	0.3	12,404	0.00%
2021/09/06	5.1	125.39	3	125.83	124.50	2.1	12,357	0.02%
2021/09/03	6.1	127.75	3	128.33	128.50	3.1	12,569	0.02%
2021/09/02	14	125.79	0.1	125.50	125.50	14	12,521	0.11%
2021/09/01	5	126.00	2	126.25	126.50	3	12,503	0.02%
2021/08/31	8.2	126.20	6	126.75	128.50	2.2	12,524	0.02%
2021/08/30	7.1	128.14	8	127.69	129.00	-0.9	12,664	-0.01%
2021/08/27	0.1	125.50	2	125.00	127.00	-1.9	12,574	-0.01%
2021/08/26	11	124.27	10	122.00	123.50	1	12,541	0.01%
2021/08/25	1	122.00	37	123.00	122.50	-36	12,618	-0.29%
2021/08/24	3	120.67	2	120.00	120.00	1	12,670	0.01%
2021/08/23	1	121.50	6	121.58	121.00	-5	12,772	-0.04%
2021/08/20	3	116.00	2	117.75	116.00	1	12,842	0.01%
2021/08/19	7	115.14	0	0.00	115.50	7	12,963	0.05%
2021/08/18	0	0.00	1	117.50	119.00	-1	13,026	-0.01%
2021/08/17	2	117.25	10.2	116.75	117.00	-8.2	13,114	-0.06%
2021/08/16	1	120.00	3	121.83	122.00	-2	12,975	-0.02%
2021/08/13	6	122.42	2	123.75	120.00	4	13,105	0.03%
2021/08/12	0	0.00	3	125.50	125.50	-3	13,011	-0.02%
2021/08/11	0	0.00	3.1	127.53	127.00	-3.1	13,044	-0.02%
2021/08/10	5	127.00	3.5	126.36	126.50	1.5	13,131	0.01%
2021/08/09	1	129.00	6	128.67	128.00	-5	13,380	-0.04%
2021/08/06	13	129.96	6	130.75	129.00	7	13,718	0.05%
2021/08/05	1.4	132.43	11.8	132.29	132.00	-10.4	13,958	-0.07%
2021/08/04	2	130.50	6	129.33	131.00	-4	14,360	-0.03%
2021/08/03	2	123.75	1	124.50	127.00	1	14,475	0.01%
2021/08/02	8	123.44	11.2	123.25	125.50	-3.2	14,467	-0.02%
2021/07/30	8	122.75	33.5	121.25	122.50	-25.5	14,405	-0.18%
2021/07/29	2	113.00	0	0.00	115.00	2	13,902	0.01%
2021/07/28	12	112.04	3	112.00	112.50	9	14,116	0.06%
2021/07/27	5.1	115.00	6	115.58	115.00	-0.9	14,374	-0.01%
2021/07/26	3.4	115.30	2.3	116.61	115.00	1.2	14,731	0.01%
2021/07/23	14.2	115.79	1.3	117.38	115.00	12.9	15,164	0.08%
2021/07/22	8.1	118.67	2.2	117.66	117.50	5.9	15,636	0.04%
2021/07/21	2	119.00	10	119.20	119.50	-8	15,887	-0.05%
2021/07/20	30.1	118.00	14	117.89	118.00	16.1	16,329	0.10%
2021/07/19	0.6	118.00	4	118.38	117.50	-3.5	16,317	-0.02%
2021/07/16	9.1	116.07	5	116.00	116.50	4.1	16,454	0.02%
2021/07/15	3	115.50	36.1	118.17	120.00	-33.1	16,379	-0.20%
2021/07/14	11	114.91	7	115.00	114.50	4	16,098	0.02%
2021/07/13	8	116.38	24	115.33	115.50	-16	16,076	-0.10%
2021/07/12	2	111.50	3	113.17	112.50	-1	16,135	-0.01%
2021/07/09	5	111.10	1	112.00	111.00	4	16,200	0.02%
2021/07/08	9	112.50	0	112.50	112.00	9	16,373	0.05%
2021/07/07	0	0.00	11	114.09	114.50	-11	16,499	-0.07%
2021/07/06	4	113.75	12	113.83	113.00	-8	16,851	-0.05%
2021/07/05	5	113.00	3	113.33	114.00	2	17,135	0.01%
2021/07/02	1	112.00	0	0.00	112.00	1	17,210	0.01%
2021/07/01	0	0.00	1	111.50	111.00	-1	17,383	-0.01%
2021/06/30	5	111.90	2	112.25	112.00	3	17,625	0.02%
2021/06/29	3	111.00	7	110.86	113.00	-4	17,685	-0.02%
2021/06/28	32	112.94	4	113.50	112.50	28	17,702	0.16%
2021/06/25	1	117.00	4.5	117.07	117.50	-3.5	17,800	-0.02%
2021/06/24	3	114.50	3.1	115.65	115.50	-0.1	17,906	0.00%
2021/06/23	3	114.83	8	115.25	116.00	-5	18,121	-0.03%
2021/06/22	16	112.53	2	112.50	113.00	14	18,176	0.08%
2021/06/21	4	113.00	3	113.00	113.00	1	18,272	0.01%
2021/06/18	1	117.50	4	117.50	116.50	-3	18,445	-0.02%
2021/06/17	2	117.24	3.5	117.43	118.00	-1.4	18,570	-0.01%
2021/06/16	3	117.17	1	116.00	115.50	2	18,872	0.01%
2021/06/15	13	117.65	3.7	118.23	118.00	9.3	19,182	0.05%
2021/06/11	6	118.67	42	118.93	118.50	-36	19,357	-0.19%
2021/06/10	1.2	115.04	4	115.50	116.50	-2.8	19,309	-0.01%
2021/06/09	1	114.00	2.2	114.41	114.00	-1.2	19,532	-0.01%
2021/06/08	54.1	115.13	15	116.13	115.50	39.1	19,798	0.20%
2021/06/07	8	113.94	25	113.80	115.50	-17	19,994	-0.09%
2021/06/04	2	110.50	5	110.90	111.00	-3	19,968	-0.02%
2021/06/03	1	110.50	6	111.50	112.00	-5	20,393	-0.02%
2021/06/02	13	110.81	1	112.50	111.00	12	20,500	0.06%
2021/06/01	15.5	113.63	15	112.87	113.00	0.5	20,846	0.00%
2021/05/31	4.1	111.13	11.1	111.77	111.50	-7	21,169	-0.03%
2021/05/28	4	109.75	5	110.00	110.50	-1	21,319	0.00%
2021/05/27	9	106.39	8	106.56	109.00	1	21,519	0.00%
2021/05/26	53	109.16	8	108.56	107.50	45	21,733	0.21%
2021/05/25	5	108.00	10	108.45	108.50	-5	21,844	-0.02%
2021/05/24	2	106.00	23	106.59	106.50	-21	22,003	-0.10%
2021/05/21	26	105.88	9	106.56	105.50	17	22,453	0.08%
2021/05/20	5	105.90	14	105.93	106.50	-9	22,841	-0.04%
2021/05/19	10	104.55	12	106.25	105.50	-2	23,478	-0.01%
2021/05/18	18	105.14	14.3	105.79	106.50	3.7	24,781	0.01%
2021/05/17	10	102.45	17	102.88	103.00	-7	24,950	-0.03%
2021/05/14	10	104.50	20	104.95	105.00	-10	26,053	-0.04%
2021/05/13	16.1	98.82	45.3	99.53	100.00	-29.2	25,966	-0.11%
2021/05/12	64.7	96.08	18	97.40	97.00	46.7	25,924	0.18%
2021/05/11	34.4	104.47	4	104.50	103.50	30.4	25,978	0.12%
2021/05/10	11	110.27	6	110.75	110.00	5	26,092	0.02%
2021/05/07	2	112.00	23	111.15	113.00	-21	26,508	-0.08%
2021/05/06	9	107.06	8	109.06	107.50	1	26,802	0.00%
2021/05/05	14	108.25	2	108.75	106.50	12	26,960	0.04%
2021/05/04	10.6	110.59	15.5	110.32	111.50	-4.9	27,386	-0.02%
2021/05/03	28.2	113.43	31.1	113.74	112.50	-2.9	27,629	-0.01%
2021/04/29	19.3	118.98	13	118.42	118.00	6.3	27,659	0.02%
2021/04/28	30	121.07	69	121.33	123.00	-39	27,595	-0.14%
2021/04/27	35.6	118.54	36.7	118.06	118.00	-1.1	27,845	0.00%
2021/04/26	9.2	115.04	78.5	115.79	118.00	-69.3	28,423	-0.24%
2021/04/23	4	109.13	15.7	109.86	111.00	-11.7	28,473	-0.04%
2021/04/22	14	109.50	14.5	109.79	108.00	-0.5	28,964	0.00%
2021/04/21	22.1	110.73	2	110.50	110.00	20.1	29,456	0.07%
2021/04/20	5	111.70	26.2	112.21	113.00	-21.2	30,225	-0.07%
2021/04/19	19.1	112.55	42.3	112.83	111.50	-23.2	31,196	-0.07%
2021/04/16	5.5	112.73	30	112.28	113.00	-24.5	31,585	-0.08%
2021/04/15	8	107.50	8.2	108.24	109.00	-0.2	31,907	0.00%
2021/04/14	32	109.58	14.5	109.64	110.00	17.5	32,258	0.05%
2021/04/13	11.5	113.02	10	113.10	112.50	1.5	33,038	0.00%
2021/04/12	8.2	112.72	23	114.17	112.50	-14.8	33,479	-0.04%
2021/04/09	10	112.05	34.9	112.15	112.00	-24.9	33,577	-0.07%
2021/04/08	8	110.69	13	111.00	111.50	-5	33,482	-0.01%
2021/04/07	18.2	111.53	16	111.13	111.50	2.2	33,511	0.01%
2021/04/06	6	110.75	25.3	110.95	111.50	-19.3	33,630	-0.06%
2021/04/01	9	107.11	44	107.86	107.50	-35	33,613	-0.10%
2021/03/31	23.7	108.22	8	110.00	107.50	15.6	33,924	0.05%
2021/03/30	13	109.81	30.1	110.18	111.00	-17.1	34,424	-0.05%
2021/03/29	4.1	108.50	21	108.62	109.00	-16.9	34,350	-0.05%
2021/03/26	5	105.70	7	106.71	107.00	-2	34,367	-0.01%
2021/03/25	39	105.71	155.2	105.06	106.00	-116.2	34,338	-0.34%	大賣/鉅額交易
2021/03/24	6	106.92	4.5	107.33	107.00	1.5	34,381	0.00%
2021/03/23	37	108.54	18.2	108.51	108.00	18.8	34,536	0.05%
2021/03/22	32	107.94	26.4	107.52	108.00	5.6	34,448	0.02%
2021/03/19	19	105.16	12.2	106.66	108.00	6.8	34,461	0.02%
2021/03/18	12	106.50	41.2	105.97	106.50	-29.2	34,326	-0.09%
2021/03/17	3.5	103.22	1	103.50	103.00	2.5	34,419	0.01%
2021/03/16	4.1	103.37	145.2	103.08	104.00	-141.1	34,648	-0.41%	大賣/鉅額交易
2021/03/15	19.3	102.61	1.3	102.23	102.50	18	34,624	0.05%
2021/03/12	27	104.93	9.6	105.71	105.00	17.4	34,457	0.05%
2021/03/11	27.1	103.03	18.4	103.70	105.00	8.7	34,635	0.03%
2021/03/10	8	101.50	9	102.39	101.00	-1	34,705	0.00%
2021/03/09	14.3	99.88	23.3	99.69	101.00	-9	34,756	-0.03%
2021/03/08	11.5	102.76	2	103.25	102.50	9.5	34,625	0.03%
2021/03/05	18.1	102.25	7.3	102.27	102.00	10.8	34,784	0.03%
2021/03/04	20	103.30	14	103.64	103.00	6	35,437	0.02%
2021/03/03	29	105.65	7	106.64	107.00	22	35,207	0.06%
2021/03/02	13	106.96	29.3	107.46	106.00	-16.2	35,039	-0.05%
2021/02/26	14	104.36	13	104.38	103.50	1	34,835	0.00%
2021/02/25	13.1	107.54	32	108.31	107.50	-18.9	34,544	-0.05%
2021/02/24	40.4	107.35	12	107.25	106.00	28.4	34,504	0.08%
2021/02/23	25.4	108.19	22	108.11	110.00	3.4	34,280	0.01%
2021/02/22	50.6	111.04	8	112.87	112.00	42.6	33,881	0.13%
2021/02/19	239.7	112.52	19.5	113.03	113.50	220.2	33,474	0.66%	大買/鉅額交易
2021/02/18	80.4	116.86	60	116.96	117.50	20.4	32,992	0.06%
2021/02/17	0	0.00	6.2	116.00	116.00	-6.2	31,771	-0.02%
2021/02/05	39.1	103.92	94	102.84	105.50	-54.9	31,522	-0.17%
2021/02/04	9	97.99	31	97.89	97.70	-22	30,348	-0.07%
2021/02/03	20.2	98.50	16	98.21	98.10	4.2	30,349	0.01%
2021/02/02	20	97.63	23.6	98.17	98.60	-3.6	30,594	-0.01%
2021/02/01	41.2	93.73	44	94.45	94.90	-2.8	30,391	-0.01%
2021/01/29	28.2	94.33	22.1	94.58	92.00	6.1	30,242	0.02%
2021/01/28	53.7	94.96	12.1	94.60	94.50	41.6	29,989	0.14%
2021/01/27	27.6	99.19	14	98.31	98.30	13.6	29,853	0.05%
2021/01/26	29.3	99.58	23	99.86	98.40	6.3	29,922	0.02%
2021/01/25	28	103.89	61	103.44	102.00	-33	30,592	-0.11%
2021/01/22	60	105.33	17	105.15	105.00	43	30,189	0.14%
2021/01/21	41	105.12	18.1	105.22	105.50	22.9	29,972	0.08%
2021/01/20	42.2	105.29	27	104.78	104.50	15.2	29,786	0.05%
2021/01/19	14	106.09	41	106.20	105.50	-27	29,271	-0.09%
2021/01/18	16	98.61	54.1	97.97	100.50	-38.1	28,867	-0.13%
2021/01/15	90.2	100.94	36	100.42	98.00	54.2	28,441	0.19%
2021/01/14	45.2	99.80	21.2	99.59	99.00	24	28,182	0.09%
2021/01/13	7.5	95.95	59	97.22	99.60	-51.5	28,111	-0.18%
2021/01/12	110.3	93.50	99	93.23	92.20	11.3	27,419	0.04%	大買/
2021/01/11	22.5	89.92	11	89.68	90.40	11.5	26,570	0.04%
2021/01/08	18	88.42	54.1	89.03	88.00	-36.1	26,340	-0.14%
2021/01/07	31.2	90.20	26.6	89.99	89.40	4.6	25,958	0.02%
2021/01/06	77	88.41	44.8	88.44	88.50	32.2	25,686	0.13%
2021/01/05	17	85.41	82.1	86.11	86.60	-65.1	24,823	-0.26%
2021/01/04	11	83.23	14	83.51	83.90	-3	24,592	-0.01%
2020/12/31	2	81.25	11	81.66	81.30	-9	24,334	-0.04%
2020/12/30	54	80.61	4	80.65	81.70	50	24,220	0.21%
2020/12/29	5	81.02	7	80.63	80.70	-2	24,250	-0.01%
2020/12/28	35	82.01	14.3	82.44	81.70	20.7	24,227	0.09%
2020/12/25	7.3	81.29	17	81.17	80.90	-9.8	24,055	-0.04%
2020/12/24	14.5	80.52	26	79.88	80.50	-11.5	23,732	-0.05%
2020/12/23	6	77.63	2	77.65	77.20	4	23,165	0.02%
2020/12/22	38	79.02	11	78.52	78.20	27	22,995	0.12%
2020/12/21	13	79.30	13	79.36	79.50	0	22,931	0.00%
2020/12/18	1.1	78.91	29	79.57	78.90	-27.9	22,803	-0.12%
2020/12/17	6.5	79.92	2.3	79.83	79.50	4.2	22,680	0.02%
2020/12/16	3.7	78.81	7	78.79	78.70	-3.3	22,380	-0.01%
2020/12/15	7	77.11	4	77.40	77.60	3	22,256	0.01%
2020/12/14	7.1	77.23	27.3	77.75	77.00	-20.2	22,036	-0.09%
2020/12/11	46.3	78.48	13	78.54	78.80	33.3	21,894	0.15%
2020/12/10	23.3	79.98	29	80.27	80.60	-5.7	21,461	-0.03%
2020/12/09	9	79.64	22	80.00	79.50	-13	20,991	-0.06%
2020/12/08	33	78.71	5.2	78.73	79.50	27.8	20,695	0.13%
2020/12/07	35	79.59	11.8	80.28	78.80	23.2	20,624	0.11%
2020/12/04	23.5	78.98	21	79.09	79.60	2.5	20,184	0.01%
2020/12/03	17.2	77.06	14	77.22	77.90	3.2	19,886	0.02%
2020/12/02	12	76.12	20.1	77.20	77.30	-8.1	19,729	-0.04%
2020/12/01	13	76.74	3	76.83	76.70	10	19,595	0.05%
2020/11/30	26	78.56	42	79.35	76.60	-16	19,415	-0.08%
2020/11/27	0	0.00	25	74.18	74.40	-25	18,575	-0.13%
2020/11/26	3	73.27	8	73.06	73.50	-5	18,466	-0.03%
2020/11/25	30	72.60	41	73.60	72.50	-11	18,502	-0.06%
2020/11/24	11	73.54	2.1	73.98	73.40	8.9	18,396	0.05%
2020/11/23	7.2	74.11	26	74.35	73.90	-18.8	18,267	-0.10%
2020/11/20	46	72.59	29	72.46	72.90	17	18,014	0.09%
2020/11/19	10	72.71	3	72.90	72.90	7	17,935	0.04%
2020/11/18	15	72.87	15	72.85	73.00	0	17,866	0.00%
2020/11/17	28	72.45	7	73.06	72.00	21	17,771	0.12%
2020/11/16	0	0.00	34	71.68	71.90	-34	17,998	-0.19%
2020/11/13	61	70.51	22	70.29	70.50	39	18,176	0.21%
2020/11/12	3	71.97	31	71.99	72.00	-28	18,262	-0.15%
2020/11/11	7	71.44	14.4	71.34	71.50	-7.4	18,128	-0.04%
2020/11/10	9	70.97	40	71.12	71.50	-31	17,981	-0.17%
2020/11/09	57	69.41	49	69.87	70.20	8	17,538	0.05%
2020/11/06	21	68.48	45.5	68.59	68.70	-24.5	17,342	-0.14%
2020/11/05	20	67.98	52.2	67.98	68.20	-32.2	17,146	-0.19%
2020/11/04	9	67.51	19	67.64	68.00	-10	16,930	-0.06%
2020/11/03	36	67.01	19	67.28	66.80	17	16,716	0.10%
2020/11/02	31	66.77	165	66.79	66.80	-134	16,467	-0.81%	大賣/鉅額交易
2020/10/30	4	63.10	15	63.45	63.20	-11	15,418	-0.07%
2020/10/29	5	62.02	0	0.00	62.50	5	15,695	0.03%
2020/10/28	61	63.39	7.5	63.65	63.10	53.5	16,235	0.33%
2020/10/27	49.5	64.91	19	64.76	64.40	30.5	16,273	0.19%
2020/10/26	31	66.10	38	66.07	66.30	-7	16,341	-0.04%
2020/10/23	22	64.95	15	65.05	65.20	7	16,041	0.04%
2020/10/22	36	64.28	26	64.22	64.40	10	16,502	0.06%
2020/10/21	20.3	63.16	59	63.60	64.10	-38.8	16,708	-0.23%
2020/10/20	11	61.98	21	62.34	61.90	-10	16,222	-0.06%
2020/10/19	2	62.05	17	62.09	61.90	-15	16,103	-0.09%
2020/10/16	25	61.54	16	61.86	61.20	9	16,002	0.06%
2020/10/15	23	61.20	40	61.40	61.30	-17	15,922	-0.11%
2020/10/14	22	61.13	1	61.30	60.90	21	15,768	0.13%
2020/10/13	10	61.40	11	61.77	61.80	-1	15,618	-0.01%
2020/10/12	52	62.33	27	62.25	62.10	25	15,523	0.16%
2020/10/08	6	61.32	32	61.17	61.50	-26	15,126	-0.17%
2020/10/07	15	59.83	20	60.30	60.10	-5	14,997	-0.03%
2020/10/06	50.1	60.75	15	61.01	60.20	35.1	15,039	0.23%
2020/10/05	29	60.55	31	60.33	60.50	-2	15,004	-0.01%
2020/09/30	5	59.26	10	59.20	59.20	-5	14,959	-0.03%
2020/09/29	12	59.42	10	59.40	58.60	2	15,097	0.01%
2020/09/28	33.1	59.58	15	60.33	60.20	18.1	15,071	0.12%
2020/09/25	3	58.43	2	58.80	58.90	1	15,081	0.01%
2020/09/24	18	58.44	23	59.23	58.20	-5	15,193	-0.03%
2020/09/23	1	60.20	12	60.23	59.90	-11	15,347	-0.07%
2020/09/22	14	60.64	8	60.58	60.40	6	15,304	0.04%
2020/09/21	21	61.82	2	62.15	61.70	19	15,289	0.12%
2020/09/18	2	62.65	6	62.38	62.40	-4	15,308	-0.03%
2020/09/17	3	62.30	11.2	62.41	62.30	-8.2	15,266	-0.05%
2020/09/16	13	62.49	14	62.79	62.40	-1	15,278	-0.01%
2020/09/15	31.8	61.96	28	62.13	62.00	3.8	15,188	0.02%
2020/09/14	12	61.84	12	61.81	61.60	0	15,276	0.00%
2020/09/11	3	61.27	6	61.30	61.30	-3	15,249	-0.02%
2020/09/10	43	61.95	4	61.45	61.20	39	15,305	0.25%
2020/09/09	20	61.26	11	61.22	62.00	9	15,289	0.06%
2020/09/08	16.2	61.15	15	61.41	61.40	1.2	15,271	0.01%
2020/09/07	27.1	60.89	23	60.81	61.00	4.1	15,274	0.03%
2020/09/04	20	59.45	13	59.59	59.50	7	15,281	0.05%
2020/09/03	2	60.35	14	60.26	60.30	-12	15,251	-0.08%
2020/09/02	34.1	60.16	28	60.48	60.20	6.1	15,232	0.04%
2020/09/01	3.1	61.11	5.6	61.14	61.30	-2.5	15,085	-0.02%
2020/08/31	27	61.77	8	62.13	61.20	19	15,154	0.13%
2020/08/28	15	61.13	0	0.00	61.10	15	15,030	0.10%
2020/08/27	1.1	61.61	0	0.00	61.60	1.1	15,205	0.01%
2020/08/26	8	61.75	10	61.80	61.90	-2	15,197	-0.01%
2020/08/25	6	62.18	2	62.35	62.10	4	15,200	0.03%
2020/08/24	6	61.23	22	61.39	61.30	-16	15,508	-0.10%
2020/08/21	15	61.59	6	61.42	61.90	9	15,499	0.06%
2020/08/20	30	61.50	43	61.68	61.10	-13	15,442	-0.08%
2020/08/19	17.1	65.36	24	65.37	64.80	-7	15,036	-0.05%
2020/08/18	28	67.55	11	67.10	67.00	17	14,760	0.12%
2020/08/17	7	67.96	17	67.75	68.40	-10	14,617	-0.07%
2020/08/14	11	66.99	15	66.99	66.80	-4	14,748	-0.03%
2020/08/13	22	68.49	22	68.00	68.00	0	14,659	0.00%
2020/08/12	13	69.69	20	69.93	69.90	-7	14,630	-0.05%
2020/08/11	9	70.53	4	70.80	70.40	5	14,577	0.03%
2020/08/10	13	70.87	17	70.54	70.40	-4	14,476	-0.03%
2020/08/07	26.4	70.60	13	71.12	70.30	13.4	14,458	0.09%
2020/08/06	30.7	70.75	14	70.95	70.90	16.7	14,345	0.12%
2020/08/05	43.9	70.60	14	70.39	70.30	29.9	14,191	0.21%
2020/08/04	61	71.07	35	70.85	70.60	26	13,930	0.19%
2020/08/03	83.1	72.34	8	72.30	71.60	75.1	13,492	0.56%
2020/07/31	52	75.83	0	0.00	75.60	52	12,811	0.41%
2020/07/30	91	74.87	12	75.13	75.50	79	12,677	0.62%
2020/07/29	33	72.60	10	73.07	72.50	23	12,382	0.19%
2020/07/28	125	72.84	11	75.61	70.70	114	12,268	0.93%	大買/鉅額交易
2020/07/27	22	74.10	59.4	73.59	73.00	-37.4	11,638	-0.32%
2020/07/24	9	70.96	0	0.00	69.90	9	11,081	0.08%
2020/07/23	1	71.20	6.1	71.25	71.80	-5.1	10,898	-0.05%
2020/07/22	19	72.22	15	71.89	71.80	4	10,879	0.04%
2020/07/21	29	71.53	27	72.00	72.00	2	10,752	0.02%
2020/07/20	5	69.60	21	70.42	70.60	-16	10,653	-0.15%
2020/07/17	19	69.84	6	69.60	69.30	13	10,703	0.12%
2020/07/16	10	70.48	0	0.00	69.70	10	10,702	0.09%
2020/07/15	0	0.00	2	71.15	70.70	-2	10,723	-0.02%
2020/07/14	9	71.54	1	71.00	70.70	8	10,890	0.07%
2020/07/13	0	0.00	16	71.96	72.40	-16	10,838	-0.15%
2020/07/10	12	70.97	13	71.65	71.60	-1	10,829	-0.01%
2020/07/09	3	70.80	3	70.43	70.40	0	10,785	0.00%
2020/07/08	11	69.21	7.1	69.01	69.50	3.9	10,545	0.04%
2020/07/07	9	70.66	0	0.00	70.50	9	10,396	0.09%
2020/07/06	8	71.54	0	0.00	71.60	8	10,289	0.08%
2020/07/03	38	73.43	15	72.17	71.90	23	10,198	0.23%
2020/07/02	2	69.90	20	70.48	72.70	-18	10,104	-0.18%
2020/07/01	1	68.00	0	0.00	68.00	1	9,887	0.01%
2020/06/30	4	67.35	1.2	67.38	67.60	2.8	9,908	0.03%
2020/06/24	15	68.01	0	0.00	68.00	15	10,071	0.15%
2020/06/19	2	67.95	2	68.10	68.20	0	10,480	0.00%
2020/06/18	1	66.70	0	0.00	67.50	1	10,454	0.01%
2020/06/17	1	67.20	1.5	67.82	68.00	-0.5	10,597	-0.01%
2020/06/16	0	0.00	2	68.00	67.30	-2	10,947	-0.02%
2020/06/15	0	0.00	1	66.50	65.60	-1	11,239	-0.01%
2020/06/12	0	0.00	1	66.50	66.30	-1	11,406	-0.01%
2020/06/11	1	66.50	1	66.30	66.50	0	11,576	0.00%
2020/06/10	0	0.00	9	67.97	68.00	-9	11,675	-0.08%
2020/06/09	7	66.86	0	66.20	66.20	7	11,883	0.06%
2020/06/08	5	68.02	3	68.10	68.00	2	12,024	0.02%
2020/06/05	1	68.30	3	67.97	68.20	-2	11,980	-0.02%
2020/06/04	2	66.70	1	66.10	66.80	1	11,922	0.01%
2020/06/03	3	65.83	5	66.22	66.50	-2	12,037	-0.02%
2020/06/02	3	63.17	9	63.24	63.50	-6	11,846	-0.05%
2020/05/29	0.1	62.00	2	61.80	61.80	-1.9	11,822	-0.02%
2020/05/28	11	61.51	10	61.53	61.30	1	11,579	0.01%
2020/05/27	3	61.10	0	0.00	61.00	3	11,656	0.03%
2020/05/26	0	0.00	1	62.30	61.40	-1	11,723	-0.01%
2020/05/25	5	61.00	0	0.00	61.10	5	11,733	0.04%
2020/05/22	3	61.50	0	0.00	61.30	3	11,709	0.03%
2020/05/21	8	62.53	2	62.90	63.00	6	11,682	0.05%
2020/05/20	0	62.00	0	0.00	61.70	0	11,415	0.00%
2020/05/19	3	62.07	0	0.00	62.20	3	11,304	0.03%
2020/05/18	2	62.80	0	0.00	62.60	2	11,249	0.02%
2020/05/14	0	0.00	1	66.80	66.50	-1	11,200	-0.01%
2020/05/11	0	0.00	1	68.80	68.90	-1	11,207	-0.01%
2020/05/08	0	0.00	1.5	67.53	67.60	-1.5	11,212	-0.01%
2020/05/07	0	0.00	2	66.50	66.20	-2	11,275	-0.02%
2020/05/06	2	64.50	1	65.10	64.40	1	11,311	0.01%
2020/05/05	1	65.10	0	0.00	65.00	1	11,260	0.01%
2020/05/04	2	64.00	0	0.00	64.40	2	11,292	0.02%
2020/04/30	4	66.43	5	66.68	67.10	-1	11,242	-0.01%
2020/04/29	0	0.00	4	65.53	65.30	-4	11,365	-0.04%
2020/04/28	6	65.18	5	64.80	64.80	1	11,470	0.01%
2020/04/27	2	65.00	0	0.00	65.30	2	11,653	0.02%
2020/04/23	3	63.17	0	0.00	63.30	3	11,663	0.03%
2020/04/22	3	62.20	0	0.00	62.60	3	11,688	0.03%
2020/04/21	1	64.69	0	0.00	63.10	1	11,654	0.01%
2020/04/20	10	65.96	17	65.95	65.50	-7	11,622	-0.06%
2020/04/17	10	66.32	13	66.61	66.80	-3	11,566	-0.03%
2020/04/16	5	65.00	0	0.00	64.70	5	11,381	0.04%
2020/04/15	3	65.50	0	0.00	65.50	3	11,416	0.03%
2020/04/14	0	0.00	6	63.85	65.00	-6	11,362	-0.05%
2020/04/13	0	0.00	1	62.00	62.00	-1	11,287	-0.01%
2020/04/10	1	61.80	6	61.80	61.50	-5	11,466	-0.04%
2020/04/09	4	62.35	3	62.40	62.20	1	11,485	0.01%
2020/04/08	2	61.85	2	62.45	62.00	0	11,471	0.00%
2020/04/07	4	61.10	7	60.93	61.70	-3	11,386	-0.03%
2020/04/06	1	57.30	0	0.00	58.80	1	11,236	0.01%
2020/04/01	1	57.50	0	0.00	57.20	1	11,185	0.01%
2020/03/30	0	0.00	1	60.10	59.20	-1	10,968	-0.01%
2020/03/27	3	60.13	2	60.30	59.80	1	10,829	0.01%
2020/03/25	0	0.00	1.2	59.51	58.90	-1.2	10,656	-0.01%
2020/03/24	5	54.50	1	54.90	54.30	4	10,519	0.04%
2020/03/23	0	0.00	1	50.80	51.00	-1	10,435	-0.01%
2020/03/19	10	50.47	1	50.20	50.20	9	10,011	0.09%
2020/03/18	5	56.22	0	0.00	55.50	5	10,048	0.05%
2020/03/17	1	56.40	30	57.70	57.70	-29	10,224	-0.28%
2020/03/16	0.5	59.50	0	0.00	59.30	0.5	10,022	0.00%
2020/03/13	3.5	58.91	2	59.90	61.00	1.5	9,798	0.02%
2020/03/12	4	63.13	0	0.00	62.70	4	9,516	0.04%
2020/03/11	2	69.00	0	0.00	67.30	2	9,733	0.02%
2020/03/10	3	67.73	0	0.00	68.00	3	9,658	0.03%
2020/03/09	5	68.78	2	69.50	68.90	3	9,586	0.03%
2020/03/06	2	71.40	0	0.00	71.50	2	9,420	0.02%
2020/03/05	1	72.90	0	0.00	73.60	1	9,344	0.01%
2020/03/04	0	0.00	3	72.30	72.50	-3	9,349	-0.03%
2020/03/02	4	70.60	0	0.00	70.10	4	9,187	0.04%
2020/02/27	0	0.00	1.3	71.98	71.30	-1.3	9,246	-0.01%
2020/02/26	0	0.00	3	72.80	72.80	-3	9,077	-0.03%
2020/02/25	0	0.00	6.8	73.73	73.50	-6.8	9,010	-0.08%
2020/02/24	3	73.80	0	0.00	73.90	3	9,016	0.03%
2020/02/19	0	0.00	2	77.00	76.40	-2	9,065	-0.02%
2020/02/18	3	75.30	0	0.00	75.60	3	8,985	0.03%
2020/02/17	1	76.50	0	0.00	76.70	1	8,827	0.01%
2020/02/14	4	77.35	1	77.50	77.40	3	8,831	0.03%
2020/02/13	0	0.00	1	78.20	77.50	-1	8,799	-0.01%
2020/02/12	1	77.10	2	77.80	77.50	-1	8,803	-0.01%
2020/02/11	1	75.50	0	0.00	76.20	1	8,754	0.01%
2020/02/10	0	0.00	5.1	73.33	74.90	-5.1	8,744	-0.06%
2020/02/07	7	75.10	2.5	74.66	74.80	4.6	8,701	0.05%
2020/02/06	2.1	77.22	0	0.00	77.90	2.1	8,646	0.02%
2020/02/05	1	75.40	0	0.00	74.80	1	8,659	0.01%
2020/02/04	6	73.60	5	73.50	73.70	1	8,637	0.01%
2020/01/31	2	74.35	5	74.20	74.60	-3	8,719	-0.03%
2020/01/30	3	74.90	5	75.74	74.10	-2	8,623	-0.02%
2020/01/20	1	79.30	0	0.00	79.00	1	8,516	0.01%
2020/01/14	9	81.03	11.1	81.11	81.20	-2.1	8,463	-0.02%
2020/01/13	0	0.00	3	79.77	80.70	-3	8,442	-0.04%
2020/01/10	11	79.94	10	79.40	79.60	1	8,495	0.01%
2020/01/09	3	79.13	2	79.70	79.80	1	8,521	0.01%
2020/01/08	1	77.80	0	0.00	77.40	1	8,510	0.01%
2020/01/06	7	79.76	0	0.00	78.70	7	8,755	0.08%
2020/01/03	9	81.93	0	0.00	81.80	9	8,582	0.10%
2020/01/02	6	82.85	0	0.00	82.80	6	8,527	0.07%
2019/12/31	0	0.00	1	83.50	83.20	-1	8,480	-0.01%
2019/12/30	3	84.60	0	0.00	84.40	3	8,544	0.04%
2019/12/27	0	0.00	0.1	84.80	85.20	-0.1	8,590	0.00%
2019/12/26	2	83.50	0	0.00	83.50	2	8,570	0.02%
2019/12/25	2	84.10	2.2	83.94	83.90	-0.2	8,771	0.00%
2019/12/24	1	85.10	0	0.00	84.80	1	8,826	0.01%
2019/12/23	0	0.00	10	84.90	85.40	-10	8,875	-0.11%
2019/12/20	5	84.14	0.5	84.20	84.60	4.5	8,966	0.05%
2019/12/19	1	84.30	1	85.50	84.30	0	8,871	0.00%
2019/12/18	2	85.10	0	0.00	85.40	2	8,868	0.02%
2019/12/17	6	84.43	1	84.60	85.00	5	8,897	0.06%
2019/12/16	6	84.55	6.5	84.53	84.10	-0.5	8,840	-0.01%
2019/12/13	1	87.00	14	86.12	85.20	-13	8,802	-0.15%
2019/12/12	2	83.00	19	83.79	84.60	-17	8,463	-0.20%
2019/12/11	4	80.03	1	80.40	80.40	3	8,097	0.04%
2019/12/10	3	79.80	2	80.10	80.10	1	8,112	0.01%
2019/12/09	9	79.93	4	80.20	80.00	5	8,131	0.06%
2019/12/06	7	80.97	10	81.10	79.70	-3	8,083	-0.04%
2019/12/05	5	76.10	0	0.00	76.80	5	7,592	0.07%
2019/11/29	1	76.20	0	0.00	75.60	1	7,862	0.01%
2019/11/28	10	77.00	0	0.00	77.00	10	7,783	0.13%
2019/11/27	0	0.00	0.5	77.10	77.10	-0.5	7,896	-0.01%
2019/11/26	1	77.80	0	0.00	77.30	1	7,862	0.01%
2019/11/21	5	77.46	0	0.00	77.60	5	7,774	0.06%
2019/11/20	1	79.70	8.1	79.98	79.70	-7.1	7,740	-0.09%
2019/11/19	0	0.00	3	79.00	79.00	-3	7,789	-0.04%
2019/11/18	0	0.00	3.6	79.22	79.70	-3.6	7,801	-0.05%
2019/11/14	2	77.50	0	0.00	78.00	2	7,949	0.03%
2019/11/11	0	0.00	11	78.21	78.00	-11	8,151	-0.13%
2019/11/08	1	78.40	0	0.00	78.30	1	8,226	0.01%
2019/11/07	0	0.00	1	79.60	79.70	-1	8,241	-0.01%
2019/11/06	2	79.50	1	79.60	79.60	1	8,235	0.01%
2019/11/05	0	0.00	4	80.28	80.00	-4	8,257	-0.05%
2019/11/04	16	80.65	6	80.97	80.50	10	8,371	0.12%
2019/11/01	1	79.50	0	0.00	80.00	1	8,352	0.01%
2019/10/31	12	80.28	24	79.89	79.50	-12	8,472	-0.14%
2019/10/30	0	0.00	5.6	78.13	77.60	-5.6	8,159	-0.07%
2019/10/29	7	78.74	9	78.40	78.30	-2	8,188	-0.02%
2019/10/28	1	78.10	5	78.50	78.10	-4	8,187	-0.05%
2019/10/24	1	79.00	3	78.93	79.20	-2	8,088	-0.02%
2019/10/23	1	78.70	3	78.77	78.60	-2	8,067	-0.02%
2019/10/22	1	77.70	0	0.00	78.00	1	8,044	0.01%
2019/10/18	3	77.80	3	77.70	78.00	0	8,128	0.00%
2019/10/16	0	0.00	2	77.30	77.00	-2	8,205	-0.02%
2019/10/14	1	77.30	3	76.87	76.80	-2	8,264	-0.02%
2019/10/08	0	0.00	1	73.50	74.00	-1	8,099	-0.01%
2019/10/07	22	73.12	20.1	73.37	73.40	1.9	8,278	0.02%
2019/10/04	2	73.20	32	73.25	72.80	-30	8,355	-0.36%
2019/10/03	2	72.00	0	0.00	72.30	2	8,300	0.02%
2019/10/02	4	72.70	0	0.00	73.30	4	8,296	0.05%
2019/10/01	32	71.08	36	72.62	73.50	-4	8,350	-0.05%
2019/09/27	30	71.53	47	71.13	70.80	-17	8,282	-0.21%
2019/09/25	2	71.60	0	0.00	71.30	2	8,390	0.02%
2019/09/20	1	72.30	2	73.10	73.30	-1	8,498	-0.01%
2019/09/19	1	73.00	0	0.00	73.20	1	8,464	0.01%
2019/09/18	9	72.89	1	73.20	73.00	8	8,527	0.09%
2019/09/17	438	73.01	2	73.20	73.10	436	8,568	5.09%	大買/鉅額交易
2019/09/16	14	72.10	12	72.10	72.10	2	8,579	0.02%
2019/09/12	0	0.00	2	71.90	72.00	-2	8,641	-0.02%
2019/09/10	2	70.50	0	0.00	70.70	2	8,845	0.02%
2019/09/09	0	0.00	7	72.10	71.60	-7	8,867	-0.08%
2019/09/06	1	72.10	2	72.20	71.90	-1	8,940	-0.01%
2019/09/05	7	70.89	0	0.00	72.00	7	8,908	0.08%
2019/09/04	0	0.00	1	70.30	71.30	-1	8,789	-0.01%
2019/09/03	1	69.40	1	70.20	69.50	0	8,737	0.00%
2019/09/02	1	70.50	1	71.50	71.50	0	8,712	0.00%
2019/08/30	0	0.00	9	71.18	71.40	-9	8,733	-0.10%
2019/08/29	1	69.40	0	0.00	69.90	1	8,673	0.01%
2019/08/28	0	0.00	2	68.40	69.00	-2	8,764	-0.02%
2019/08/26	2	68.80	0	0.00	68.40	2	8,972	0.02%
2019/08/23	1	70.20	3	70.57	70.70	-2	9,005	-0.02%
2019/08/22	0	0.00	4	70.45	70.70	-4	9,030	-0.04%
2019/08/21	0	0.00	1	69.40	69.30	-1	9,194	-0.01%
2019/08/20	1	69.30	1	68.80	69.30	0	9,215	0.00%
2019/08/19	0	0.00	2	69.00	68.70	-2	9,189	-0.02%
2019/08/16	2	67.00	0	0.00	67.10	2	9,386	0.02%
2019/08/14	1	68.50	5	68.68	68.30	-4	9,544	-0.04%
2019/08/13	1	66.60	4	67.00	66.60	-3	9,528	-0.03%
2019/08/12	2	68.80	0	0.00	68.90	2	9,513	0.02%
2019/08/08	11	69.17	11	68.97	68.90	0	9,494	0.00%
2019/08/07	0	0.00	1	69.00	68.80	-1	9,495	-0.01%
2019/08/06	4	67.10	1	68.30	68.30	3	9,502	0.03%
2019/08/02	11	67.56	30	69.00	68.80	-19	9,263	-0.21%
2019/08/01	4	69.40	0	0.00	69.40	4	9,148	0.04%
2019/07/31	1	70.50	0	0.00	69.90	1	9,127	0.01%
2019/07/30	10	70.00	11	69.82	69.70	-1	9,073	-0.01%
2019/07/29	7	70.17	8	70.01	69.90	-1	9,121	-0.01%
2019/07/26	37	69.59	0	0.00	69.60	37	9,208	0.40%
2019/07/25	2	70.20	0	0.00	71.00	2	9,277	0.02%
2019/07/24	1	71.20	1	70.90	70.90	0	9,355	0.00%
2019/07/23	0	0.00	7	71.33	71.00	-7	9,462	-0.07%
2019/07/22	8	70.60	10	70.50	70.50	-2	9,449	-0.02%
2019/07/19	16	69.69	29	69.97	70.40	-13	9,486	-0.14%
2019/07/17	2	67.80	0	0.00	67.50	2	9,487	0.02%
2019/07/16	0	0.00	1	69.80	69.10	-1	9,416	-0.01%
2019/07/15	3	69.13	0.5	68.90	69.10	2.5	9,449	0.03%
2019/07/11	1	69.20	3	67.90	68.40	-2	10,008	-0.02%
2019/07/10	10	66.20	7	66.30	66.10	3	9,776	0.03%
2019/07/09	10	64.90	10	64.10	64.10	0	9,693	0.00%
2019/07/08	11	65.54	10	64.50	64.50	1	9,752	0.01%
2019/07/05	12	66.62	13	66.17	66.20	-1	9,730	-0.01%
2019/07/04	2	66.70	6	66.18	65.30	-4	9,683	-0.04%
2019/07/03	10	64.80	10	64.30	64.40	0	9,581	0.00%
2019/07/02	0	0.00	5	65.40	64.60	-5	9,582	-0.05%
2019/07/01	2	66.30	8	65.54	66.10	-6	9,615	-0.06%
2019/06/28	15	62.37	16.6	61.57	61.50	-1.6	9,809	-0.02%
2019/06/27	1	61.50	14	62.87	62.80	-13	9,949	-0.13%
2019/06/26	2	61.05	0	0.00	60.50	2	9,960	0.02%
2019/06/25	3	62.00	0	0.00	61.30	3	9,956	0.03%
2019/06/24	0	0.00	1	63.00	63.00	-1	10,142	-0.01%
2019/06/21	3	63.20	8	63.34	63.20	-5	10,262	-0.05%
2019/06/19	4	62.30	2	61.15	62.30	2	10,393	0.02%
2019/06/18	2	58.70	0	0.00	58.40	2	10,199	0.02%
2019/06/17	4	58.75	0	0.00	58.40	4	10,296	0.04%
2019/06/14	1	60.10	0	0.00	60.00	1	10,305	0.01%
2019/06/12	2	60.55	0.1	60.50	60.50	1.9	10,412	0.02%
2019/06/11	0	0.00	1	60.60	60.50	-1	10,383	-0.01%
2019/06/10	0	0.00	1	60.00	59.90	-1	10,344	-0.01%
2019/06/06	2	58.90	0	0.00	58.70	2	10,348	0.02%
2019/06/03	1	60.10	0	0.00	60.00	1	10,359	0.01%
2019/05/31	0	0.00	2	59.90	59.80	-2	10,322	-0.02%
2019/05/30	0	0.00	2	58.90	58.60	-2	10,173	-0.02%
2019/05/27	7	58.50	0	0.00	58.70	7	10,310	0.07%
2019/05/24	1	58.40	0	0.00	58.60	1	10,320	0.01%
2019/05/23	7	58.74	3	58.50	58.30	4	10,236	0.04%
2019/05/22	5	62.70	0	0.00	62.90	5	9,971	0.05%
2019/05/20	1	65.10	0	0.00	64.50	1	9,737	0.01%
2019/05/17	0	0.00	35	65.80	65.60	-35	9,654	-0.36%
2019/05/16	3	68.60	0	0.00	68.50	3	9,537	0.03%
2019/05/15	0	0.00	1	68.50	68.00	-1	9,479	-0.01%
2019/05/14	2	66.90	0	0.00	66.80	2	9,451	0.02%
2019/05/09	0	0.00	8	69.23	69.40	-8	9,431	-0.08%
2019/05/06	1.4	70.23	0	0.00	71.40	1.4	9,312	0.02%
2019/05/02	10	71.05	0	0.00	70.70	10	9,077	0.11%
2019/04/30	0	0.00	5	72.00	71.70	-5	8,938	-0.06%
2019/04/29	1	71.50	6	72.00	71.60	-5	8,846	-0.06%
2019/04/26	8	73.00	8	73.70	73.10	0	8,692	0.00%
2019/04/25	1	72.30	2	74.05	73.60	-1	8,641	-0.01%
2019/04/24	1	73.00	1	73.20	73.10	0	8,561	0.00%
2019/04/23	0	0.00	15	73.67	74.30	-15	8,439	-0.18%
2019/04/22	0	0.00	1	75.40	75.00	-1	8,378	-0.01%
2019/04/19	0	0.00	1	75.50	75.50	-1	8,333	-0.01%
2019/04/18	9	75.17	1	74.40	74.10	8	8,182	0.10%
2019/04/17	11	73.04	26	75.15	75.20	-15	8,000	-0.19%
2019/04/15	0	0.00	3	70.43	71.00	-3	7,643	-0.04%
2019/04/12	0	0.00	1	70.30	69.70	-1	7,682	-0.01%
2019/04/11	0	0.00	4	71.50	71.40	-4	7,774	-0.05%
2019/04/10	0	0.00	4	71.30	71.80	-4	7,888	-0.05%
2019/04/09	1	70.60	0	0.00	70.80	1	7,839	0.01%
2019/04/08	1	70.80	2	70.80	70.60	-1	7,828	-0.01%
2019/04/03	6	70.83	3	71.00	70.80	3	7,723	0.04%
2019/04/02	16	71.42	8	70.18	70.60	8	7,607	0.11%
2019/03/29	1	67.70	42	66.96	67.50	-41	7,033	-0.58%
2019/03/28	6	67.92	6	68.07	67.70	0	7,034	0.00%
2019/03/27	3	69.43	14	69.04	68.40	-11	7,012	-0.16%
2019/03/26	3	67.67	1	67.30	67.50	2	6,729	0.03%
2019/03/22	1	66.20	6	65.82	65.90	-5	6,510	-0.08%
2019/03/21	3	63.47	0	0.00	63.70	3	6,275	0.05%
2019/03/20	4	63.40	0	0.00	63.00	4	6,223	0.06%
2019/03/06	2	64.70	3	63.90	64.00	-1	6,505	-0.02%
2019/03/04	20	62.45	15	62.40	63.80	5	6,652	0.08%
2019/02/27	35	63.78	20	63.00	62.90	15	6,563	0.23%
2019/02/26	4	64.83	26	64.39	64.50	-22	6,364	-0.35%
2019/02/25	2	60.00	3	61.60	62.00	-1	6,185	-0.02%
2019/02/22	8	59.91	0	0.00	59.80	8	6,319	0.13%
2019/02/21	4	59.55	0	0.00	59.90	4	6,438	0.06%
2019/02/20	0	0.00	20	60.11	60.40	-20	6,453	-0.31%
2019/02/19	1	58.60	0	0.00	58.60	1	6,429	0.02%
2019/02/14	6	58.90	5.4	59.18	58.80	0.6	6,611	0.01%
2019/02/12	15	59.61	1	59.40	60.30	14	6,620	0.21%
2019/02/11	2	58.75	0	0.00	58.80	2	6,641	0.03%
2019/01/30	0	0.00	2	60.10	60.00	-2	6,624	-0.03%
2019/01/25	1	60.20	1	60.60	60.50	0	6,638	0.00%
2019/01/17	1	57.70	0	0.00	58.10	1	6,967	0.01%
2019/01/14	0	0.00	4	57.80	57.30	-4	7,001	-0.06%
2019/01/07	2	55.00	0	0.00	55.00	2	7,232	0.03%
2019/01/04	1	55.10	0	0.00	55.20	1	7,246	0.01%
2019/01/02	2	56.70	0.5	56.80	56.50	1.5	7,538	0.02%
2018/12/27	1	58.00	0	0.00	57.90	1	7,546	0.01%
2018/12/26	3	57.30	0	0.00	57.00	3	7,610	0.04%
2018/12/22	0	0.00	1	58.40	58.20	-1	7,732	-0.01%
2018/12/21	2	58.80	0	0.00	58.70	2	7,891	0.03%
2018/12/18	1	59.80	0	0.00	59.80	1	7,823	0.01%
2018/12/17	0	0.00	1	60.60	60.30	-1	7,880	-0.01%
2018/12/05	2	62.60	0	0.00	62.80	2	7,815	0.03%
2018/12/03	2	64.30	5	64.00	64.50	-3	7,809	-0.04%
2018/11/30	0	0.00	1	62.00	62.40	-1	7,672	-0.01%
2018/11/29	127	63.53	4	63.55	62.00	123	7,506	1.64%	大買/鉅額交易
2018/11/28	10	60.87	1	60.80	62.50	9	7,288	0.12%
2018/11/27	0	0.00	4	58.30	58.00	-4	7,017	-0.06%
2018/11/26	0	0.00	3	57.40	57.40	-3	7,023	-0.04%
2018/11/23	6	56.63	0	0.00	56.40	6	6,968	0.09%
2018/11/21	6	56.43	0	0.00	56.60	6	6,904	0.09%
2018/11/13	1	59.50	0	0.00	59.50	1	6,465	0.02%
2018/11/12	1	61.30	1	61.80	61.00	0	6,376	0.00%
2018/11/09	3	60.93	0	0.00	60.60	3	6,359	0.05%
2018/11/08	2	61.80	0	0.00	61.80	2	6,433	0.03%
2018/11/07	4	61.05	3	61.20	61.20	1	6,456	0.02%
2018/11/01	5	62.30	0	0.00	62.60	5	6,624	0.08%
2018/10/31	3	61.03	0	0.00	62.40	3	6,676	0.04%
2018/10/30	0	0.00	1	61.60	61.30	-1	6,563	-0.02%
2018/10/29	1	61.50	0	0.00	61.20	1	6,524	0.02%
2018/10/26	0	0.00	2	61.20	61.70	-2	6,544	-0.03%
2018/10/25	1	60.40	1	60.60	60.60	0	6,565	0.00%
2018/10/24	2	62.55	0	0.00	62.20	2	6,781	0.03%
2018/10/23	0	0.00	2	61.50	61.90	-2	7,046	-0.03%
2018/10/19	3	61.50	3	62.00	62.40	0	7,181	0.00%
2018/10/17	2	64.90	0	0.00	65.00	2	7,089	0.03%
2018/10/16	2	64.30	2	63.10	64.00	0	7,190	0.00%
2018/10/15	5	64.04	0	0.00	63.30	5	7,290	0.07%
2018/10/12	7	63.26	0	0.00	63.70	7	7,249	0.10%
2018/10/11	7	62.66	6	61.80	61.80	1	7,236	0.01%
2018/10/09	2	69.10	0	0.00	68.60	2	6,846	0.03%
2018/10/08	10	70.03	0.3	70.00	69.70	9.7	6,754	0.14%
2018/10/05	9	71.78	5	71.60	70.70	4	6,736	0.06%
2018/10/04	6	73.32	1	73.30	73.10	5	6,728	0.07%
2018/10/02	6	74.15	4	74.75	74.90	2	6,633	0.03%
2018/10/01	10	75.88	0	0.00	74.90	10	6,591	0.15%
2018/09/28	2	75.20	2	75.20	74.50	0	6,556	0.00%
2018/09/25	2	74.05	17	74.84	74.30	-15	6,584	-0.23%
2018/09/21	7	73.90	1	73.90	73.50	6	6,571	0.09%
2018/09/18	3	72.50	0	0.00	72.00	3	6,674	0.04%
2018/09/14	1	72.60	0	0.00	72.70	1	6,747	0.01%
2018/09/13	5	70.40	0	0.00	71.40	5	6,778	0.07%
2018/09/12	2	70.55	4	70.58	70.60	-2	6,791	-0.03%
2018/09/10	2	70.30	0	0.00	69.60	2	7,100	0.03%
2018/09/07	12	71.88	1	71.70	71.70	11	7,293	0.15%
2018/09/06	0	0.00	0.2	72.50	72.50	-0.2	7,379	0.00%
2018/08/31	0	0.00	3	74.80	75.30	-3	7,794	-0.04%
2018/08/29	0	0.00	1	74.70	74.80	-1	7,911	-0.01%
2018/08/28	1	73.70	0	0.00	73.90	1	7,943	0.01%
2018/08/24	0	0.00	1	73.10	73.30	-1	8,085	-0.01%
2018/08/22	0	0.00	0.5	73.60	74.00	-0.5	8,440	-0.01%
2018/08/15	3	73.33	0	0.00	73.10	3	8,316	0.04%
2018/08/14	0	0.00	2	74.50	74.90	-2	8,290	-0.02%
2018/08/13	2	75.10	0	0.00	74.60	2	8,316	0.02%
2018/08/10	1	76.20	0	0.00	76.70	1	8,256	0.01%
2018/08/09	2	78.20	5	78.40	78.50	-3	8,283	-0.04%
2018/08/08	2	78.30	2	78.20	78.40	0	8,252	0.00%
2018/08/06	0	0.00	1	77.60	77.60	-1	8,261	-0.01%
2018/08/03	1.2	76.84	0	0.00	77.30	1.2	8,359	0.01%
2018/08/02	1	77.90	0	0.00	76.60	1	8,462	0.01%
2018/07/31	2	76.85	1	76.50	78.40	1	8,534	0.01%
2018/07/30	9	78.58	22	78.98	78.50	-13	8,504	-0.15%
2018/07/27	0	0.00	5	73.90	74.60	-5	8,500	-0.06%
2018/07/26	1	71.00	1	71.40	71.20	0	8,623	0.00%
2018/07/25	1	70.20	0	0.00	70.20	1	9,070	0.01%
2018/07/24	1	69.90	0	0.00	70.70	1	9,593	0.01%
2018/07/23	0	0.00	1	70.70	70.00	-1	9,653	-0.01%
2018/07/20	4	71.28	0	0.00	70.60	4	9,641	0.04%
2018/07/18	0	0.00	2	73.25	72.60	-2	9,648	-0.02%
2018/07/16	2	71.20	0	0.00	71.10	2	9,732	0.02%
2018/07/12	0	0.00	2	71.05	70.70	-2	9,900	-0.02%
2018/07/11	1	69.10	0	0.00	69.40	1	9,946	0.01%
2018/07/09	0	0.00	1	69.10	70.00	-1	10,147	-0.01%
2018/07/05	2	69.60	0	0.00	69.60	2	10,359	0.02%
2018/07/03	4	69.80	4	69.50	69.50	0	10,591	0.00%
2018/07/02	1	71.90	0	0.00	70.90	1	10,612	0.01%
2018/06/29	0	0.00	1.5	71.50	71.60	-1.5	10,718	-0.01%
2018/06/28	0	0.00	1	70.20	70.90	-1	10,750	-0.01%
2018/06/27	5	70.90	1	72.10	70.80	4	10,797	0.04%
2018/06/26	0	0.00	16	70.75	71.50	-16	10,868	-0.15%
2018/06/22	0	0.00	4	71.90	72.30	-4	11,107	-0.04%
2018/06/21	1	72.30	17	72.41	72.60	-16	11,187	-0.14%
2018/06/20	7	72.16	0	0.00	72.10	7	11,268	0.06%
2018/06/19	5	72.30	2	73.15	72.10	3	11,166	0.03%
2018/06/15	11	73.90	0	0.00	74.40	11	11,055	0.10%
2018/06/14	2	75.10	0	0.00	74.50	2	10,832	0.02%
2018/06/11	5	76.34	0	0.00	76.10	5	10,767	0.05%
2018/06/08	2	77.70	0	0.00	77.50	2	10,783	0.02%
2018/06/07	3	78.63	0	0.00	78.40	3	10,951	0.03%
2018/06/05	0	0.00	1	76.80	76.80	-1	11,093	-0.01%
2018/06/04	0	0.00	2	76.50	76.80	-2	11,302	-0.02%
2018/06/01	0	0.00	3.5	76.01	76.00	-3.5	11,445	-0.03%
2018/05/31	7	75.36	0	0.00	76.00	7	11,693	0.06%
2018/05/30	4	75.48	2	75.50	75.30	2	11,569	0.02%
2018/05/29	0	0.00	1	78.20	78.10	-1	11,440	-0.01%
2018/05/28	3	78.20	2	78.30	78.20	1	11,864	0.01%
2018/05/24	0	0.00	1	78.20	78.10	-1	12,755	-0.01%
2018/05/23	1	78.80	1	78.80	78.50	0	13,228	0.00%
2018/05/22	0	0.00	1	79.98	79.00	-1	13,796	-0.01%
2018/05/18	0	0.00	1	79.40	78.70	-1	14,837	-0.01%
2018/05/17	7	79.53	10.3	78.82	77.80	-3.3	15,587	-0.02%
2018/05/16	0	0.00	1	79.90	79.50	-1	16,280	-0.01%
2018/05/14	0	0.00	9	79.98	79.80	-9	18,193	-0.05%
2018/05/11	0	0.00	6	79.43	79.80	-6	19,498	-0.03%
2018/05/10	5	78.50	12	78.09	78.50	-7	20,801	-0.03%
2018/05/09	0.5	77.30	0	0.00	77.20	0.5	22,340	0.00%
2018/05/08	1	78.00	5	78.20	77.70	-4	24,370	-0.02%
2018/05/07	34	81.68	32	80.04	79.00	2	27,009	0.01%
2018/05/04	7	80.61	8	78.04	80.20	-1	29,040	0.00%
2018/05/03	10	75.27	9	75.21	75.10	1	30,842	0.00%
2018/05/02	28.4	80.43	39	76.88	75.70	-10.6	36,334	-0.03%
2018/04/30	34	82.04	13.2	80.44	80.30	20.8	38,764	0.05%