日月光投控 (3711)-永豐金-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
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－永豐金-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

永豐金-內湖券商分點個股進出
永豐金-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
2024/11/22	3	157.33	5	156.40	156.50	-2	16,627	-0.01%
2024/11/21	4	151.25	3	153.00	153.50	1	16,684	0.01%
2024/11/20	8	155.38	7	155.57	155.00	1	16,681	0.01%
2024/11/19	36	156.26	36	155.15	154.50	0	16,668	0.00%
2024/11/18	4	152.75	5	152.50	151.50	-1	16,422	-0.01%
2024/11/15	13	158.23	5	157.90	155.00	8	16,326	0.05%
2024/11/14	4.1	153.49	3.3	154.76	154.00	0.8	16,224	0.00%
2024/11/13	11	159.73	16.8	157.35	157.00	-5.8	16,166	-0.04%
2024/11/12	18.1	153.50	0	0.00	152.50	18.1	16,077	0.11%
2024/11/11	4	155.13	1	155.50	157.50	3	16,030	0.02%
2024/11/08	0	0.00	1	157.50	155.50	-1	16,223	-0.01%
2024/11/07	1	151.50	5	155.10	156.00	-4	16,379	-0.02%
2024/11/06	3	152.00	2.2	153.23	152.00	0.8	16,491	0.00%
2024/11/05	1.4	149.63	0	0.00	150.00	1.4	16,719	0.01%
2024/11/04	1	153.00	0	153.50	152.50	1	16,910	0.01%
2024/11/01	5	150.30	4	151.50	154.00	1	17,210	0.01%
2024/10/29	0	156.63	2	157.00	158.50	-2	17,163	-0.01%
2024/10/25	1	161.50	5	161.20	162.00	-4	17,371	-0.02%
2024/10/24	0	0.00	0	160.00	159.00	0	17,585	0.00%
2024/10/23	0	162.00	0	0.00	161.50	0	18,232	0.00%
2024/10/22	1	164.00	0	0.00	164.00	1	18,330	0.01%
2024/10/21	1	162.00	0	0.00	161.50	1	18,445	0.01%
2024/10/18	18.3	167.46	19	166.84	163.50	-0.7	18,603	0.00%
2024/10/17	71	165.44	0	0.00	165.50	71	18,420	0.39%
2024/10/16	2	166.00	73.1	164.50	165.00	-71.1	18,617	-0.38%
2024/10/15	8	163.81	14.3	165.29	168.50	-6.2	18,292	-0.03%
2024/10/14	0	0.00	1.3	159.46	158.00	-1.3	18,007	-0.01%
2024/10/11	0.4	155.50	1	155.00	155.00	-0.6	18,483	0.00%
2024/10/09	0	0.00	1	155.50	154.00	-1	18,715	-0.01%
2024/10/08	0	0.00	1	152.50	153.00	-1	18,777	-0.01%
2024/10/07	0	0.00	1.1	154.94	155.00	-1.1	19,017	-0.01%
2024/10/04	3	151.00	2.1	152.76	151.00	0.9	18,968	0.00%
2024/10/01	500	153.07	0.1	152.50	151.50	499.9	18,783	2.66%	大買/鉅額交易
2024/09/30	5.2	153.46	3	152.33	151.00	2.2	18,793	0.01%
2024/09/27	1.1	159.56	8	159.88	159.00	-6.9	18,716	-0.04%
2024/09/26	5	159.21	3	161.66	162.50	2	18,683	0.01%
2024/09/25	5	157.20	0.1	157.50	158.50	4.9	18,619	0.03%
2024/09/24	0.1	154.67	0	0.00	157.00	0.1	18,502	0.00%
2024/09/23	0	0.00	2.1	154.79	157.00	-2.1	18,399	-0.01%
2024/09/20	3	154.17	5	154.40	154.50	-2	18,360	-0.01%
2024/09/19	3	149.50	1	150.50	152.00	2	18,094	0.01%
2024/09/18	4	151.38	0	0.00	152.50	4	17,862	0.02%
2024/09/16	9	155.33	2.1	153.52	154.00	7	17,626	0.04%
2024/09/13	0	147.50	0	0.00	147.00	0	17,421	0.00%
2024/09/12	0	0.00	1	148.50	147.50	-1	17,578	-0.01%
2024/09/11	1.3	141.73	0	0.00	142.00	1.3	17,538	0.01%
2024/09/10	1	144.50	1.2	145.42	144.50	-0.2	17,489	0.00%
2024/09/09	0	0.00	2	142.25	142.00	-2	17,437	-0.01%
2024/09/06	12	143.67	3	141.51	141.50	9	17,407	0.05%
2024/09/05	4	144.50	0	0.00	143.50	4	17,435	0.02%
2024/09/04	6.3	144.23	2	144.00	143.50	4.3	17,477	0.02%
2024/08/30	0	0.00	4.1	152.87	153.50	-4.1	17,405	-0.02%
2024/08/29	1	152.00	3	151.00	152.00	-2	17,401	-0.01%
2024/08/28	5	151.90	4	150.50	152.00	1	17,438	0.01%
2024/08/27	4	146.63	2	148.00	147.00	2	17,834	0.01%
2024/08/23	0	149.00	0	0.00	150.50	0	17,886	0.00%
2024/08/22	1	152.00	1	150.00	150.00	0	17,786	0.00%
2024/08/21	1	152.00	0	0.00	152.50	1	17,831	0.01%
2024/08/19	1.1	152.61	3	153.83	154.00	-1.9	17,867	-0.01%
2024/08/16	1.1	155.00	0	155.00	153.50	1.1	17,810	0.01%
2024/08/15	6	152.58	1	152.00	151.00	5	17,706	0.03%
2024/08/14	0.1	154.50	5	156.30	156.00	-4.9	17,529	-0.03%
2024/08/13	2	147.75	4	149.63	149.00	-2	17,262	-0.01%
2024/08/12	1	148.00	3.6	150.58	148.50	-2.6	17,198	-0.02%
2024/08/09	0	0.00	3	144.33	145.50	-3	17,049	-0.02%
2024/08/08	7.4	138.12	5	139.40	138.00	2.4	16,801	0.01%
2024/08/07	2	143.25	4	143.50	145.50	-2	16,624	-0.01%
2024/08/06	4	131.01	5.7	135.10	137.50	-1.7	16,422	-0.01%
2024/08/05	4	131.62	3	132.00	130.00	1	16,083	0.01%
2024/08/02	0.1	144.00	0	0.00	143.50	0.1	15,736	0.00%
2024/08/01	1.2	154.50	1	154.00	153.50	0.2	15,465	0.00%
2024/07/31	4	151.38	3	151.00	150.00	1	15,372	0.01%
2024/07/30	35	153.10	30	149.83	155.50	5	15,203	0.03%
2024/07/29	6	154.67	51	155.46	153.50	-45	15,140	-0.30%
2024/07/26	179.8	155.51	0	0.00	155.50	179.8	14,961	1.20%	大買/鉅額交易
2024/07/23	2	171.00	0.1	173.50	172.50	1.9	14,317	0.01%
2024/07/22	2.1	164.55	5	166.00	164.00	-2.9	14,249	-0.02%
2024/07/19	3.1	170.52	0.1	171.00	171.00	3.1	14,119	0.02%
2024/07/18	6	175.49	5	176.00	176.00	1	13,888	0.01%
2024/07/17	115	179.24	4	184.25	182.50	111	13,690	0.81%	大買/鉅額交易
2024/07/16	5	178.40	5	179.60	179.00	0	13,505	0.00%
2024/07/15	4.2	179.22	2	179.75	179.50	2.2	13,869	0.02%
2024/07/12	13.1	179.37	11.1	179.21	177.50	2.1	13,899	0.01%
2024/07/11	4.1	192.74	2.1	190.77	193.50	2	13,354	0.01%
2024/07/10	0	177.50	3	180.50	179.50	-3	13,278	-0.02%
2024/07/09	2	174.76	3.1	174.29	180.00	-1.1	13,307	-0.01%
2024/07/08	2	171.75	1	169.50	172.50	1	13,130	0.01%
2024/07/05	1	166.50	1	167.50	168.50	0	13,208	0.00%
2024/07/04	6.1	165.18	0	0.00	166.00	6.1	13,382	0.05%
2024/07/03	1	159.50	1	160.50	160.50	0	13,404	0.00%
2024/07/02	4.7	159.15	0	0.00	159.00	4.7	13,387	0.04%
2024/07/01	0.1	165.00	2	164.50	164.50	-2	13,213	-0.01%
2024/06/28	0.2	169.17	11	169.50	168.50	-10.9	13,141	-0.08%
2024/06/27	0.4	171.25	51	171.14	172.00	-50.6	13,277	-0.38%
2024/06/26	2	169.00	63	173.63	172.50	-61	13,583	-0.45%
2024/06/25	35	168.36	32	166.13	169.00	3	13,590	0.02%
2024/06/21	2	173.50	2	175.25	174.50	0	13,558	0.00%
2024/06/20	1.1	177.05	3	178.33	178.00	-2	13,479	-0.01%
2024/06/19	1	178.50	4.4	178.91	179.00	-3.3	13,510	-0.02%
2024/06/18	1	171.00	3	169.50	171.00	-2	13,476	-0.01%
2024/06/17	0.2	165.00	0	0.00	167.00	0.2	13,519	0.00%
2024/06/14	0	0.00	4	165.25	166.00	-4	13,685	-0.03%
2024/06/13	3	166.17	3.1	165.32	164.00	-0.1	13,837	0.00%
2024/06/12	4	162.00	13	162.46	162.50	-9	14,056	-0.06%
2024/06/11	3	160.00	0	0.00	160.00	3	14,157	0.02%
2024/06/07	0	0.00	5	159.60	159.50	-5	14,300	-0.03%
2024/06/06	0.1	159.50	0	0.00	160.00	0.1	14,415	0.00%
2024/06/05	4	157.25	0	0.00	157.00	4	14,657	0.03%
2024/06/04	6	158.50	0	0.00	159.50	6	15,680	0.04%
2024/06/03	5	158.00	1	161.50	161.00	4	16,185	0.02%
2024/05/31	6	158.75	0	0.00	157.00	6	16,247	0.04%
2024/05/30	4	157.50	1	160.00	158.50	3	15,906	0.02%
2024/05/29	1	163.50	3.1	164.66	163.00	-2.1	15,875	-0.01%
2024/05/28	0	163.50	0.2	164.00	164.00	-0.2	15,854	0.00%
2024/05/27	1	165.50	6	163.25	165.50	-5	15,897	-0.03%
2024/05/24	1	159.52	16	160.38	159.50	-15	15,797	-0.09%
2024/05/23	11	158.41	28	160.54	161.50	-17	15,761	-0.11%
2024/05/22	0	153.75	0	0.00	155.50	0	15,709	0.00%
2024/05/21	3.2	153.04	0	0.00	154.00	3.2	15,712	0.02%
2024/05/16	0	0.00	4	151.00	150.00	-4	15,733	-0.03%
2024/05/15	0	151.50	6	152.00	151.00	-6	15,934	-0.04%
2024/05/14	0	0.00	1	150.00	149.00	-1	16,013	-0.01%
2024/05/13	0.1	148.50	0	0.00	148.00	0.1	16,077	0.00%
2024/05/10	3	149.50	3	153.45	151.50	0	16,159	0.00%
2024/05/09	3.1	149.00	5	148.70	148.00	-1.9	16,132	-0.01%
2024/05/07	1	151.00	3	150.67	151.00	-2	16,059	-0.01%
2024/05/06	0	0.00	0.3	149.45	148.00	-0.3	15,944	0.00%
2024/05/03	0	0.00	417	147.79	148.00	-417	15,890	-2.62%	大賣/鉅額交易
2024/05/02	12	142.96	1	143.49	144.50	11	15,863	0.07%
2024/04/30	2	146.50	0	148.50	148.00	2	15,687	0.01%
2024/04/29	3	146.83	7	147.29	147.00	-4	15,651	-0.03%
2024/04/26	4	144.13	0	0.00	142.50	4	15,766	0.03%
2024/04/24	1	147.50	1	148.50	148.00	0	15,903	0.00%
2024/04/23	2	145.00	2	147.75	145.00	0	15,923	0.00%
2024/04/22	1	144.02	2	145.25	144.50	-1	15,893	-0.01%
2024/04/19	4.4	147.42	6.1	147.41	146.00	-1.7	15,731	-0.01%
2024/04/18	3	153.00	0	0.00	151.00	3	15,212	0.02%
2024/04/17	0	155.00	0	0.00	156.00	0	14,996	0.00%
2024/04/16	6	154.50	2	153.25	153.00	4	14,969	0.03%
2024/04/15	2.1	156.52	13	159.77	160.00	-10.9	14,828	-0.07%
2024/04/12	2	159.00	2	160.25	160.50	0	14,705	0.00%
2024/04/10	0.5	158.00	3.1	157.69	158.50	-2.6	14,551	-0.02%
2024/04/09	1	154.00	8	154.38	156.00	-7	14,659	-0.05%
2024/04/08	0.2	153.00	1	153.00	153.00	-0.8	14,652	-0.01%
2024/04/03	1	153.00	2	154.00	154.50	-1	14,578	-0.01%
2024/04/02	10	153.35	7	153.86	153.50	3	14,453	0.02%
2024/04/01	29.6	152.68	3.1	150.90	150.00	26.5	14,286	0.19%
2024/03/29	6.4	155.65	30	159.60	161.00	-23.6	13,941	-0.17%
2024/03/28	24	154.31	0	0.00	155.00	24	13,494	0.18%
2024/03/27	12	154.08	0	0.00	154.00	12	13,384	0.09%
2024/03/26	3	157.50	7	155.57	157.00	-4	13,292	-0.03%
2024/03/25	0	0.00	0.1	157.50	157.50	-0.1	13,340	0.00%
2024/03/22	5	159.20	9.1	158.33	159.00	-4.1	13,323	-0.03%
2024/03/21	27	158.37	4	159.25	160.00	23	13,302	0.17%
2024/03/20	18.3	158.39	2	160.25	156.50	16.3	13,282	0.12%
2024/03/19	6	158.00	11	158.50	160.00	-5	13,259	-0.04%
2024/03/18	0	0.00	7	157.14	158.00	-7	13,069	-0.05%
2024/03/15	12	152.46	5	153.30	153.00	7	12,944	0.05%
2024/03/14	17	154.00	3	154.33	154.00	14	12,704	0.11%
2024/03/13	58	158.20	53	158.64	158.50	5	12,692	0.04%
2024/03/12	12	154.88	7	156.00	157.50	5	12,545	0.04%
2024/03/11	1	155.00	1	155.99	154.00	0	12,451	0.00%
2024/03/08	60.8	159.56	54.1	173.84	159.50	6.7	12,209	0.05%
2024/03/07	3	154.50	4.3	158.91	163.50	-1.3	11,149	-0.01%
2024/03/06	1	148.00	2.8	148.71	149.00	-1.8	10,595	-0.02%
2024/03/05	0	0.00	9.3	143.73	144.50	-9.3	10,633	-0.09%
2024/03/04	0.3	140.00	1	142.00	141.50	-0.7	10,639	-0.01%
2024/02/27	122	138.78	3	138.67	138.00	119	10,500	1.13%	大買/鉅額交易
2024/02/26	2	141.00	0.2	141.50	141.50	1.8	10,443	0.02%
2024/02/23	1	140.00	0	0.00	141.50	1	10,443	0.01%
2024/02/21	1	137.50	0	0.00	137.50	1	10,523	0.01%
2024/02/20	2	136.00	1	136.00	137.00	1	10,534	0.01%
2024/02/16	2.2	137.09	3	140.00	137.00	-0.8	10,799	-0.01%
2024/02/15	1	135.00	3.8	135.77	135.50	-2.8	10,676	-0.03%
2024/02/05	0	0.00	0	130.50	130.00	0	10,851	0.00%
2024/02/02	5	130.80	0	0.00	129.50	5	10,754	0.05%
2024/01/30	0	136.50	0	0.00	136.00	0	10,412	0.00%
2024/01/29	0	136.50	3	136.50	137.00	-3	10,540	-0.03%
2024/01/26	0	136.50	4	136.50	137.00	-4	10,641	-0.04%
2024/01/25	7	135.93	8	136.69	137.00	-1	10,680	-0.01%
2024/01/24	2	134.00	0	0.00	134.00	2	10,666	0.02%
2024/01/23	0	135.00	1	134.50	134.50	-1	10,790	-0.01%
2024/01/22	0	0.00	7	134.14	134.50	-7	10,895	-0.06%
2024/01/19	0	0.00	3	131.00	131.00	-3	10,843	-0.03%
2024/01/17	4	124.38	3	125.00	125.00	1	10,796	0.01%
2024/01/16	0	126.00	0	0.00	125.50	0	10,745	0.00%
2024/01/10	5.3	124.81	2	125.50	126.50	3.3	11,322	0.03%
2024/01/09	6	127.25	0	0.00	126.50	6	11,381	0.05%
2024/01/08	9	126.83	0	0.00	126.00	9	11,319	0.08%
2024/01/03	5	126.40	2	127.00	126.50	3	11,651	0.03%
2024/01/02	0	0.00	300	133.19	133.50	-300	11,332	-2.65%	大賣/鉅額交易
2023/12/28	0	0.00	4	135.00	135.50	-4	11,296	-0.04%
2023/12/26	1	132.00	1.2	132.87	132.50	-0.2	11,230	0.00%
2023/12/25	0.1	130.36	0	0.00	131.00	0.1	11,265	0.00%
2023/12/22	3	130.00	9	131.22	131.50	-6	11,380	-0.05%
2023/12/21	2	129.00	0	0.00	130.00	2	11,504	0.02%
2023/12/20	1	131.01	1	133.00	131.50	0	11,464	0.00%
2023/12/19	0	0.00	3	132.00	131.50	-3	11,367	-0.03%
2023/12/18	0	0.00	1	132.00	131.50	-1	11,390	-0.01%
2023/12/15	4	131.50	0	0.00	131.00	4	11,408	0.04%
2023/12/14	0	0.00	3	133.33	133.50	-3	11,256	-0.03%
2023/12/13	3	129.83	0	0.00	130.00	3	11,179	0.03%
2023/12/12	2	131.00	2	130.00	129.50	0	11,294	0.00%
2023/12/08	0	0.00	0.3	129.82	129.50	-0.3	11,510	0.00%
2023/12/07	0	127.00	0	0.00	126.50	0	11,493	0.00%
2023/12/06	0	0.00	0.1	128.50	129.00	-0.1	11,598	0.00%
2023/12/05	1	129.49	1	128.50	129.50	0	11,677	0.00%
2023/12/04	0	129.50	0	0.00	130.00	0	11,632	0.00%
2023/12/01	0	127.00	13	127.12	128.00	-13	11,645	-0.11%
2023/11/30	0	0.00	3.1	127.97	128.00	-3.1	11,645	-0.03%
2023/11/29	0	0.00	2	127.50	127.00	-2	11,473	-0.02%
2023/11/27	1	126.00	0	0.00	126.00	1	11,440	0.01%
2023/11/22	0	0.00	1	127.00	126.50	-1	12,330	-0.01%
2023/11/21	0	126.50	0.2	125.61	127.00	-0.2	12,850	0.00%
2023/11/20	0	0.00	1.3	124.00	124.00	-1.3	12,782	-0.01%
2023/11/17	0	0.00	1	125.50	125.50	-1	12,736	-0.01%
2023/11/16	0.3	124.50	1	124.50	125.00	-0.7	12,730	-0.01%
2023/11/15	5	125.30	6.4	125.69	126.00	-1.4	12,641	-0.01%
2023/11/14	0	0.00	1.1	123.94	123.50	-1.1	12,410	-0.01%
2023/11/13	12	121.50	18	121.83	122.50	-6	12,429	-0.05%
2023/11/09	0	0.00	11	117.77	118.00	-11	12,282	-0.09%
2023/11/08	1	117.00	5	117.40	117.50	-4	12,332	-0.03%
2023/11/07	7	117.00	2	118.00	117.50	5	12,387	0.04%
2023/11/06	4	117.50	9	118.56	118.50	-5	12,489	-0.04%
2023/11/03	5	116.40	7	116.64	117.50	-2	12,445	-0.02%
2023/11/02	16	115.72	6	115.75	116.00	10	12,453	0.08%
2023/11/01	500	114.07	1	115.00	114.50	499	12,399	4.02%	大買/鉅額交易
2023/10/31	3	113.83	11	113.32	113.50	-8	12,478	-0.06%
2023/10/30	25	111.96	9	112.56	112.00	16	12,676	0.13%
2023/10/27	4	111.25	3	112.67	113.50	1	12,745	0.01%
2023/10/26	7	112.29	7.3	112.59	112.00	-0.3	12,896	0.00%
2023/10/25	9	113.17	9	113.67	114.00	0	13,077	0.00%
2023/10/24	25	113.70	25	113.60	114.00	0	13,022	0.00%
2023/10/23	2.1	116.02	2	116.50	115.00	0.1	12,980	0.00%
2023/10/20	12	118.50	16	116.88	118.50	-4	13,087	-0.03%
2023/10/19	14	114.57	14	115.18	116.00	0	12,916	0.00%
2023/10/18	12	115.75	30	116.17	116.00	-18	13,025	-0.14%
2023/10/17	14	116.57	14	117.07	116.00	0	12,869	0.00%
2023/10/16	9	115.28	10	115.45	116.00	-1	12,932	-0.01%
2023/10/13	9	116.00	11.1	116.13	116.50	-2.1	13,162	-0.02%
2023/10/12	15	115.60	22	116.09	116.50	-7	13,308	-0.05%
2023/10/11	15	114.30	38	114.75	115.50	-23	13,384	-0.17%
2023/10/06	5	111.00	5	111.20	110.50	0	13,242	0.00%
2023/10/05	12	110.50	15	110.80	112.00	-3	13,451	-0.02%
2023/10/04	6	109.25	6	109.75	109.50	0	13,557	0.00%
2023/10/03	3	111.00	5	111.10	110.50	-2	13,703	-0.01%
2023/10/02	7	110.71	3	111.50	111.00	4	13,965	0.03%
2023/09/28	9	109.28	13	109.42	109.50	-4	14,153	-0.03%
2023/09/27	25	108.22	21	108.71	109.50	4	14,234	0.03%
2023/09/26	52	110.27	9	110.00	109.00	43	14,309	0.30%
2023/09/25	6	112.75	10	113.05	112.50	-4	14,371	-0.03%
2023/09/22	8	111.56	3	111.50	112.00	5	14,828	0.03%
2023/09/21	28	112.70	10	113.15	112.00	18	15,060	0.12%
2023/09/20	9	114.33	10	114.85	114.50	-1	15,250	-0.01%
2023/09/19	4	114.25	3.2	114.50	114.00	0.8	15,547	0.01%
2023/09/18	11.1	114.37	13	114.65	113.50	-1.9	15,793	-0.01%
2023/09/15	1	116.50	5.1	116.60	116.00	-4	15,839	-0.03%
2023/09/14	6	114.92	7	114.14	115.50	-1	15,763	-0.01%
2023/09/13	15.1	113.27	14	112.64	112.50	1.1	15,743	0.01%
2023/09/12	4	114.75	1	116.00	115.50	3	15,642	0.02%
2023/09/11	15	114.30	16.1	113.88	113.50	-1	15,652	-0.01%
2023/09/08	11	115.36	4	116.00	116.50	7	15,680	0.04%
2023/09/07	3.1	118.83	7	118.43	118.50	-3.9	15,829	-0.02%
2023/09/06	19	118.18	0	0.00	118.00	19	15,997	0.12%
2023/09/05	0.1	117.50	1	118.00	118.50	-0.9	16,147	-0.01%
2023/09/04	1	116.50	0	0.00	118.00	1	16,289	0.01%
2023/09/01	0	0.00	1	117.50	118.50	-1	16,862	-0.01%
2023/08/31	5	117.40	4.1	117.87	118.00	0.9	17,476	0.01%
2023/08/30	8	119.13	8.2	119.99	120.00	-0.2	17,535	0.00%
2023/08/29	11	117.91	6	118.17	117.50	5	17,833	0.03%
2023/08/28	77.1	121.56	81	118.27	119.00	-3.9	17,724	-0.02%
2023/08/25	112.1	113.98	106	116.59	116.50	6.1	17,796	0.03%	大買/大賣/
2023/08/24	8	112.19	15	112.37	113.00	-7	17,728	-0.04%
2023/08/23	3	109.00	3	109.00	109.50	0	18,049	0.00%
2023/08/22	5	108.80	3	109.50	108.50	2	18,678	0.01%
2023/08/21	3	106.50	3	107.00	108.00	0	19,229	0.00%
2023/08/18	0	0.00	0.3	108.00	107.00	-0.3	19,427	0.00%
2023/08/17	10.3	105.74	9	106.50	108.50	1.3	19,519	0.01%
2023/08/16	3	107.50	9	108.00	108.00	-6	19,556	-0.03%
2023/08/15	1	109.50	16	110.69	110.00	-15	19,526	-0.08%
2023/08/14	10	109.80	11	110.09	109.50	-1	19,710	-0.01%
2023/08/11	5	111.00	3	111.50	110.50	2	19,854	0.01%
2023/08/10	11	109.73	11	110.36	111.00	0	19,915	0.00%
2023/08/09	18.1	109.98	16	110.31	111.00	2.1	19,811	0.01%
2023/08/08	9	109.83	9	110.67	109.00	0	19,798	0.00%
2023/08/07	17	111.00	18	109.64	111.50	-1	19,717	-0.01%
2023/08/04	8	109.19	6	109.33	109.00	2	19,801	0.01%
2023/08/02	22	110.59	19	111.03	110.50	3	19,699	0.02%
2023/08/01	22.1	113.91	27	113.98	114.00	-4.9	19,380	-0.03%
2023/07/31	19	115.16	34	115.40	114.50	-15	19,111	-0.08%
2023/07/28	15	116.97	8	117.69	117.50	7	18,899	0.04%
2023/07/27	14.1	112.61	16	112.97	114.00	-1.9	18,646	-0.01%
2023/07/26	15	113.60	15.8	113.90	113.50	-0.8	18,668	0.00%
2023/07/25	16	115.63	14.5	113.45	114.50	1.5	18,785	0.01%
2023/07/24	3	110.50	4	110.88	110.50	-1	18,701	-0.01%
2023/07/21	15	110.50	16	110.88	110.50	-1	18,835	-0.01%
2023/07/20	15.3	112.93	7	112.64	113.50	8.3	18,683	0.04%
2023/07/19	120.2	112.97	120	115.21	112.50	0.2	18,677	0.00%	大買/大賣/
2023/07/18	27	115.59	18.4	116.13	116.00	8.6	18,724	0.05%
2023/07/17	18.1	114.92	26	115.94	115.00	-7.9	18,515	-0.04%
2023/07/14	17.7	114.15	17	112.82	115.00	0.7	18,381	0.00%
2023/07/13	19.1	110.56	25	110.98	110.00	-5.9	18,144	-0.03%
2023/07/12	39	108.71	28	108.80	110.00	11	18,019	0.06%
2023/07/11	23	109.28	21.1	109.86	109.50	2	17,959	0.01%
2023/07/10	17	108.74	13	109.50	108.00	4	18,339	0.02%
2023/07/07	5	109.00	5	109.50	109.00	0	18,312	0.00%
2023/07/06	3.3	109.14	0.1	109.00	108.50	3.2	18,145	0.02%
2023/07/05	1,001.4	111.34	0	0.00	111.50	1,001.4	18,079	5.54%	大買/鉅額交易
2023/07/04	80	109.95	0.1	111.00	111.00	80	18,034	0.44%
2023/07/03	2.2	110.01	0.5	110.60	111.00	1.7	17,939	0.01%
2023/06/30	7.1	110.29	0	0.00	110.50	7.1	17,928	0.04%
2023/06/29	1.1	122.07	256	122.65	122.50	-254.9	17,541	-1.45%	大賣/鉅額交易
2023/06/28	1.1	122.68	0.2	124.00	124.00	0.9	17,438	0.00%
2023/06/27	0	123.75	1.1	123.05	124.00	-1	17,249	-0.01%
2023/06/26	2	126.50	22.6	126.44	126.00	-20.6	16,972	-0.12%
2023/06/21	0	0.00	3	125.83	126.50	-3	16,836	-0.02%
2023/06/20	0	126.00	1	126.50	126.50	-1	16,846	-0.01%
2023/06/19	1	126.50	2	126.75	126.50	-1	16,896	-0.01%
2023/06/16	6.1	124.67	1	125.00	125.50	5.1	16,919	0.03%
2023/06/15	1	125.00	22.1	126.00	126.50	-21.1	16,850	-0.13%
2023/06/14	8.3	125.15	2	126.00	124.50	6.3	16,920	0.04%
2023/06/13	6	127.08	13.1	127.27	128.00	-7.1	16,782	-0.04%
2023/06/12	10	125.45	2	125.50	125.50	8	16,636	0.05%
2023/06/09	4	124.38	5	124.80	126.00	-1	16,594	-0.01%
2023/06/08	22	122.84	28	123.27	122.50	-6	16,428	-0.04%
2023/06/07	41.2	124.73	68	125.30	125.00	-26.8	16,287	-0.16%
2023/06/06	66.1	118.60	60	120.61	121.50	6.1	15,681	0.04%
2023/06/05	11.1	116.18	0	0.00	116.50	11.1	15,127	0.07%
2023/06/02	31	116.42	19	115.82	116.50	12	15,003	0.08%
2023/06/01	5	111.50	4	112.00	112.00	1	14,515	0.01%
2023/05/31	1	110.50	3	111.50	111.50	-2	14,423	-0.01%
2023/05/30	16.2	111.04	17.2	111.62	111.50	-1	13,966	-0.01%
2023/05/29	5	110.60	12	110.04	109.00	-7	13,542	-0.05%
2023/05/26	9	109.72	5	110.80	110.50	4	13,374	0.03%
2023/05/25	6	110.50	12.1	111.60	108.50	-6.1	12,872	-0.05%
2023/05/24	3	109.00	8	108.88	108.50	-5	12,352	-0.04%
2023/05/23	6	109.75	6	110.25	110.00	0	12,160	0.00%
2023/05/22	9	109.67	10	110.05	110.00	-1	12,093	-0.01%
2023/05/19	0	0.00	7	109.00	109.00	-7	11,958	-0.06%
2023/05/18	5	108.50	28	108.88	109.00	-23	11,980	-0.19%
2023/05/17	1	106.00	8.2	105.45	105.50	-7.2	11,829	-0.06%
2023/05/16	0	0.00	6.1	104.09	104.00	-6.1	11,782	-0.05%
2023/05/12	0	102.00	0	0.00	103.00	0	11,987	0.00%
2023/05/10	2.2	102.51	0	0.00	102.50	2.2	12,208	0.02%
2023/05/09	0	0.00	1.1	104.50	104.50	-1.1	12,197	-0.01%
2023/05/08	3	103.50	5.2	104.21	104.00	-2.2	12,266	-0.02%
2023/05/05	3.1	103.00	3	103.50	103.00	0.1	12,641	0.00%
2023/05/04	0	0.00	9.5	102.91	103.00	-9.5	12,901	-0.07%
2023/05/02	3	100.60	1.5	100.67	100.50	1.5	13,109	0.01%
2023/04/28	11	100.14	0	0.00	101.00	11	13,310	0.08%
2023/04/27	2	101.25	0	0.00	101.00	2	13,209	0.02%
2023/04/26	3	99.90	0	0.00	100.50	3	13,108	0.02%
2023/04/25	2	101.50	0	0.00	101.50	2	12,980	0.02%
2023/04/21	4	102.88	1	103.00	102.50	3	12,978	0.02%
2023/04/20	6	103.58	4	103.00	103.50	2	12,887	0.02%
2023/04/19	1	104.00	0	0.00	103.50	1	13,041	0.01%
2023/04/18	2	105.50	0.5	105.50	105.50	1.5	13,118	0.01%
2023/04/17	0	0.00	2	106.00	106.00	-2	13,172	-0.02%
2023/04/14	1.1	105.98	1	105.50	105.50	0.1	13,143	0.00%
2023/04/13	34	104.72	7	103.50	103.50	27	13,028	0.21%
2023/04/12	5	109.00	0	0.00	109.00	5	12,455	0.04%
2023/04/11	568	108.69	0	0.00	109.00	568	12,271	4.63%	大買/鉅額交易
2023/04/10	1	109.00	0	0.00	109.00	1	12,183	0.01%
2023/04/07	1	110.50	0	0.00	110.50	1	12,032	0.01%
2023/04/06	3	112.50	5	112.60	112.50	-2	11,935	-0.02%
2023/03/31	14	113.07	13.2	113.41	112.50	0.8	11,951	0.01%
2023/03/30	12	112.00	19	112.50	112.50	-7	12,012	-0.06%
2023/03/29	15	110.93	12	111.33	111.50	3	12,149	0.02%
2023/03/28	0	0.00	20	109.18	109.50	-20	12,285	-0.16%
2023/03/24	0.4	110.50	6	110.50	111.00	-5.7	12,707	-0.04%
2023/03/23	0	0.00	3.5	109.57	110.50	-3.5	12,687	-0.03%
2023/03/22	3.2	108.16	2	109.00	109.00	1.2	12,755	0.01%
2023/03/21	2.4	107.00	0	0.00	107.00	2.4	12,828	0.02%
2023/03/17	3	109.00	3	109.50	109.50	0	12,898	0.00%
2023/03/16	0.1	108.00	0	0.00	108.00	0.1	12,787	0.00%
2023/03/15	6.2	108.97	6	108.75	108.50	0.2	12,898	0.00%
2023/03/14	21	108.14	11	109.18	107.00	10	12,825	0.08%
2023/03/13	0	0.00	1.2	108.00	108.50	-1.2	12,754	-0.01%
2023/03/10	4	106.50	0	0.00	107.00	4	12,780	0.03%
2023/03/09	0	0.00	11.1	109.00	109.00	-11.1	13,038	-0.09%
2023/03/07	10	110.50	9	109.50	110.50	1	13,128	0.01%
2023/03/06	3	108.50	3	109.00	109.00	0	12,988	0.00%
2023/03/03	15	107.83	15	108.33	108.00	0	13,044	0.00%
2023/03/02	10	106.80	9	107.00	108.00	1	13,038	0.01%
2023/03/01	6	105.75	7.6	106.12	106.00	-1.6	12,956	-0.01%
2023/02/24	6	106.33	10.4	106.41	106.00	-4.4	12,931	-0.03%
2023/02/23	1	104.50	1	103.50	103.50	0	12,638	0.00%
2023/02/22	3	101.83	8	103.00	102.50	-5	12,646	-0.04%
2023/02/21	700	102.50	0	0.00	102.50	700	12,659	5.53%	大買/鉅額交易
2023/02/20	0.2	103.00	0	0.00	103.00	0.2	12,861	0.00%
2023/02/17	11	102.27	0.2	102.00	102.00	10.8	13,032	0.08%
2023/02/16	3	104.00	0	0.00	104.00	3	13,163	0.02%
2023/02/15	6	104.00	21	104.50	104.50	-15	13,391	-0.11%
2023/02/14	7	103.64	4	103.75	104.50	3	13,304	0.02%
2023/02/13	5.2	103.52	0	0.00	104.00	5.2	13,322	0.04%
2023/02/10	6	105.75	18	105.58	106.00	-12	13,334	-0.09%
2023/02/09	4	106.25	3	106.50	106.00	1	13,324	0.01%
2023/02/08	0	0.00	1	106.00	106.00	-1	13,162	-0.01%
2023/02/07	11	103.23	0	0.00	103.50	11	13,151	0.08%
2023/02/06	0	0.00	0.1	104.00	103.50	-0.1	13,121	0.00%
2023/02/03	0	0.00	10.1	105.99	106.00	-10.1	13,077	-0.08%
2023/02/02	0	0.00	20.2	103.50	103.00	-20.2	12,842	-0.16%
2023/02/01	2	100.50	0	0.00	102.00	2	12,813	0.02%
2023/01/31	3.2	101.33	3	100.00	100.00	0.2	12,750	0.00%
2023/01/30	7.2	104.69	5	105.80	105.00	2.2	12,579	0.02%
2023/01/17	0	101.00	6	101.50	101.50	-6	12,401	-0.05%
2023/01/16	0	0.00	1	101.00	101.00	-1	12,415	-0.01%
2023/01/13	0	0.00	81.9	100.63	101.00	-81.9	12,517	-0.65%
2023/01/12	0.1	100.50	1	100.50	101.00	-0.9	12,663	-0.01%
2023/01/11	0	0.00	0.3	101.50	100.50	-0.3	12,718	0.00%
2023/01/10	103	101.37	104	101.01	101.50	-1	12,901	-0.01%	大買/大賣/
2023/01/09	0	0.00	3.1	99.88	101.00	-3.1	12,888	-0.02%
2023/01/06	1	95.50	1	96.00	96.80	0	12,828	0.00%
2023/01/05	1	94.60	0.2	94.70	94.60	0.8	12,850	0.01%
2023/01/04	0.1	94.04	0	0.00	93.70	0.1	13,044	0.00%
2023/01/03	0.2	93.51	0	0.00	94.60	0.2	13,466	0.00%
2022/12/30	0.1	94.10	0	0.00	93.90	0.1	13,511	0.00%
2022/12/29	0	0.00	1	92.30	93.80	-1	13,644	-0.01%
2022/12/28	0	0.00	1	93.30	93.50	-1	13,925	-0.01%
2022/12/26	112	93.92	112	93.37	94.00	0	14,266	0.00%	大買/大賣/
2022/12/23	1	93.70	0	0.00	93.80	1	14,432	0.01%
2022/12/22	3.1	95.97	1	95.60	97.30	2.1	14,432	0.01%
2022/12/21	0	0.00	0	95.11	95.30	0	14,256	0.00%
2022/12/20	1	93.30	1.1	94.11	93.50	-0.1	14,044	0.00%
2022/12/16	0	96.80	10	96.94	96.20	-10	13,615	-0.07%
2022/12/15	1	97.00	0	0.00	98.20	1	13,317	0.01%
2022/12/13	1.2	96.16	1	96.90	96.30	0.2	13,147	0.00%
2022/12/12	20	97.60	0	98.00	98.10	20	13,109	0.15%
2022/12/09	0	0.00	2.6	98.85	99.50	-2.6	13,263	-0.02%
2022/12/08	20.2	96.30	0	0.00	97.00	20.2	13,244	0.15%
2022/12/07	0.2	98.82	0	0.00	99.00	0.2	13,433	0.00%
2022/12/06	0.1	99.70	0.1	100.00	99.70	0	13,437	0.00%
2022/12/05	8.1	101.60	0	0.00	101.00	8.1	13,471	0.06%
2022/12/02	10	100.35	1.1	100.95	101.00	8.9	13,416	0.07%
2022/12/01	0.2	100.50	21	99.33	101.50	-20.8	13,374	-0.16%
2022/11/30	1	96.90	0	0.00	97.20	1	13,015	0.01%
2022/11/29	11	93.85	0	0.00	95.40	11	12,863	0.09%
2022/11/28	0.1	94.90	0	0.00	94.60	0.1	12,883	0.00%
2022/11/25	0	96.10	0	0.00	96.10	0	12,960	0.00%
2022/11/24	0	95.40	2	96.35	96.40	-2	13,003	-0.02%
2022/11/23	1	95.50	4	95.93	95.80	-3	13,018	-0.02%
2022/11/22	0.1	94.30	7	94.60	94.80	-6.9	13,042	-0.05%
2022/11/21	0.1	94.50	0	0.00	94.20	0.1	13,028	0.00%
2022/11/18	0.2	94.30	0	0.00	94.90	0.2	12,980	0.00%
2022/11/17	40	93.30	0	0.00	93.50	40	12,879	0.31%
2022/11/16	1.1	93.02	5.1	93.00	93.60	-4	12,883	-0.03%
2022/11/15	3	92.40	6.1	92.52	92.80	-3.1	12,673	-0.02%
2022/11/14	6	91.65	7.1	91.70	91.70	-1.1	12,462	-0.01%
2022/11/11	0.2	90.30	2	90.90	90.40	-1.8	12,306	-0.01%
2022/11/10	2	86.35	1	86.10	86.50	1	11,996	0.01%
2022/11/09	1	86.50	10	86.40	86.80	-9	11,953	-0.08%
2022/11/08	0.1	84.20	0	0.00	84.40	0.1	11,841	0.00%
2022/11/07	0	0.00	12	83.66	84.50	-12	11,759	-0.10%
2022/11/04	0	0.00	2.1	80.23	80.50	-2.1	11,594	-0.02%
2022/11/03	9	78.70	0	0.00	79.50	9	11,611	0.08%
2022/11/02	11	80.03	0	0.00	80.00	11	11,553	0.10%
2022/11/01	0.2	80.00	0.4	79.90	80.00	-0.2	11,502	0.00%
2022/10/31	0.1	80.23	0	0.00	80.40	0.1	11,489	0.00%
2022/10/28	0.1	79.56	10	79.82	80.70	-9.9	11,502	-0.09%
2022/10/27	0	0.00	1	78.00	78.70	-1	11,368	-0.01%
2022/10/26	2.1	77.65	1	76.60	76.90	1.1	11,325	0.01%
2022/10/25	5	76.10	1	76.50	77.30	4	11,279	0.04%
2022/10/24	6.1	77.95	1.5	77.90	77.70	4.7	11,351	0.04%
2022/10/21	2.1	76.24	1	77.00	76.30	1.1	11,514	0.01%
2022/10/20	0.1	74.45	0	0.00	76.00	0.1	11,462	0.00%
2022/10/19	1.1	75.57	1	75.20	74.90	0.1	11,252	0.00%
2022/10/18	0	0.00	1	75.40	76.10	-1	11,146	-0.01%
2022/10/17	0.1	75.80	200	75.03	76.20	-199.9	10,953	-1.82%	大賣/鉅額交易
2022/10/14	4	74.75	14	75.01	75.80	-10	10,940	-0.09%
2022/10/13	17.1	72.93	16	72.49	72.40	1.1	10,874	0.01%
2022/10/12	15	73.27	14	73.81	73.20	1	10,751	0.01%
2022/10/11	14.2	75.71	2	75.55	74.60	12.2	10,625	0.11%
2022/10/07	0.1	82.60	3.2	82.21	82.00	-3.1	10,314	-0.03%
2022/10/05	0	0.00	3	82.93	81.90	-3	10,322	-0.03%
2022/10/04	1	79.20	1,041	78.82	79.80	-1,040	10,094	-10.30%	大賣/鉅額交易
2022/10/03	19.2	78.11	2.4	78.38	77.10	16.8	9,975	0.17%
2022/09/30	6	79.43	7	78.66	80.10	-1	9,872	-0.01%
2022/09/29	3	79.43	8	79.58	78.90	-5	9,890	-0.05%
2022/09/28	1.5	78.57	10	79.20	78.20	-8.5	9,893	-0.09%
2022/09/27	11	81.04	2	81.10	81.10	9	9,896	0.09%
2022/09/26	2	81.10	1	81.20	81.30	1	10,077	0.01%
2022/09/23	2	84.05	0	0.00	84.00	2	10,147	0.02%
2022/09/21	2	85.40	1	85.40	84.90	1	11,653	0.01%
2022/09/19	4	84.40	3	84.43	84.30	1	12,196	0.01%
2022/09/16	1	83.00	2	83.60	83.60	-1	12,597	-0.01%
2022/09/15	5	83.40	10.1	83.20	83.20	-5.1	12,424	-0.04%
2022/09/14	21.2	82.66	0	0.00	82.70	21.2	12,447	0.17%
2022/09/13	2.2	85.41	1	85.20	85.90	1.2	12,225	0.01%
2022/09/12	1	83.30	0	0.00	83.00	1	12,106	0.01%
2022/09/08	5	81.10	0	0.00	82.10	5	12,276	0.04%
2022/09/07	2.1	79.88	1	80.20	80.20	1.1	12,305	0.01%
2022/09/02	1	83.00	3	83.10	82.70	-2	12,669	-0.02%
2022/09/01	1	83.80	2	83.20	83.90	-1	12,719	-0.01%
2022/08/29	7	84.31	1	84.70	84.40	6	12,770	0.05%
2022/08/24	0	0.00	8	86.61	86.20	-8	12,916	-0.06%
2022/08/23	1	86.20	8	87.30	86.60	-7	13,324	-0.05%
2022/08/22	3	88.70	1	88.90	88.70	2	13,371	0.01%
2022/08/19	0	0.00	0.1	90.00	90.00	-0.1	13,551	0.00%
2022/08/18	9	89.38	2.4	89.10	89.40	6.6	13,609	0.05%
2022/08/17	1.1	90.31	3	90.50	90.60	-1.9	13,673	-0.01%
2022/08/16	0	0.00	2	90.20	90.70	-2	13,698	-0.01%
2022/08/15	0	0.00	1.4	90.56	90.50	-1.4	13,727	-0.01%
2022/08/12	0.4	89.40	0	0.00	89.50	0.4	13,715	0.00%
2022/08/11	1	89.30	1	89.29	89.50	0	13,766	0.00%
2022/08/10	5	86.56	1	86.40	87.00	4	13,914	0.03%
2022/08/09	0.2	87.00	0	0.00	87.70	0.2	13,984	0.00%
2022/08/08	0	87.90	0	0.00	87.90	0	13,975	0.00%
2022/08/04	0	0.00	31	87.22	87.40	-31	14,097	-0.22%
2022/08/03	3	84.40	6	85.20	86.00	-3	13,964	-0.02%
2022/08/02	0	0.00	3	85.20	84.50	-3	13,932	-0.02%
2022/08/01	5	85.80	0.5	86.59	86.30	4.6	13,970	0.03%
2022/07/29	1	86.80	0	0.00	86.40	1	14,016	0.01%
2022/07/28	0	0.00	3.1	87.49	87.80	-3.1	13,911	-0.02%
2022/07/27	0.1	82.90	0	0.00	85.10	0.1	13,666	0.00%
2022/07/26	26.1	84.00	0	0.00	83.70	26.1	13,671	0.19%
2022/07/25	1.3	84.86	0	0.00	84.60	1.3	14,005	0.01%
2022/07/22	30	85.03	1	84.70	85.20	29	14,182	0.20%
2022/07/21	1.2	85.05	3.7	84.99	85.70	-2.5	14,258	-0.02%
2022/07/20	0.4	83.90	0	0.00	83.40	0.4	14,176	0.00%
2022/07/19	0.1	82.00	1	82.10	82.60	-0.9	14,260	-0.01%
2022/07/18	2.3	79.72	6	80.00	81.10	-3.8	14,201	-0.03%
2022/07/15	2	78.75	3.6	79.23	79.20	-1.6	14,075	-0.01%
2022/07/14	0	0.00	11	78.00	78.40	-11	14,036	-0.08%
2022/07/13	8.2	75.31	0	0.00	76.20	8.2	13,926	0.06%
2022/07/12	0	0.00	1	73.60	73.80	-1	13,843	-0.01%
2022/07/11	16.1	76.04	0	0.00	75.80	16.1	13,808	0.12%
2022/07/08	6	76.20	4	75.50	76.10	2	13,829	0.01%
2022/07/07	702	74.59	0.5	75.00	74.60	701.5	13,807	5.08%	大買/鉅額交易
2022/07/06	3	73.20	2	73.70	73.10	1	13,831	0.01%
2022/07/05	4.1	74.60	7.1	75.75	74.80	-3	13,870	-0.02%
2022/07/04	500	73.78	0	0.00	74.00	500	13,839	3.61%	大買/鉅額交易
2022/07/01	12.1	75.19	0	0.00	74.50	12.1	13,771	0.09%
2022/06/30	4.1	76.88	2	76.15	76.40	2.1	13,699	0.02%
2022/06/29	11.3	79.68	1	79.10	79.10	10.3	13,172	0.08%
2022/06/28	26	91.46	6	91.72	91.00	20	12,232	0.16%
2022/06/27	4	93.88	0	0.00	94.30	4	11,853	0.03%
2022/06/24	14	93.49	0	0.00	92.00	14	11,676	0.12%
2022/06/23	4	95.60	0.1	96.90	95.40	3.9	11,268	0.03%
2022/06/22	0	0.00	11	98.20	96.40	-11	11,263	-0.10%
2022/06/21	10	98.00	10	98.80	99.40	0	11,265	0.00%
2022/06/20	2	97.50	1	96.90	96.20	1	11,277	0.01%
2022/06/17	2	97.95	0	0.00	97.50	2	11,262	0.02%
2022/06/16	0	0.00	2.1	102.22	101.00	-2.1	11,046	-0.02%
2022/06/15	1	100.50	0	0.00	100.00	1	11,149	0.01%
2022/06/14	1	100.50	0	0.00	102.00	1	11,273	0.01%
2022/06/10	1	105.00	3	105.33	105.00	-2	11,236	-0.02%
2022/06/09	0	103.50	11.2	104.49	105.00	-11.2	11,275	-0.10%
2022/06/08	0	0.00	5	104.10	104.00	-5	11,321	-0.04%
2022/06/07	3.2	103.44	3	104.50	102.50	0.2	11,290	0.00%
2022/06/06	4	104.00	704	104.47	104.50	-700	11,303	-6.19%	大賣/鉅額交易
2022/06/02	0	0.00	0.2	103.50	104.00	-0.2	11,477	0.00%
2022/06/01	0.1	103.29	700	103.60	103.00	-699.9	11,869	-5.90%	大賣/鉅額交易
2022/05/31	0.1	101.76	0.5	102.00	104.50	-0.4	11,862	0.00%
2022/05/30	0	0.00	1	102.01	103.00	-1	11,566	-0.01%
2022/05/26	1	98.88	0	0.00	98.60	1	11,509	0.01%
2022/05/23	0	97.50	1	97.60	97.50	-1	11,988	-0.01%
2022/05/16	0	0.00	1	95.90	94.70	-1	12,175	-0.01%
2022/05/13	1	94.00	0	0.00	94.30	1	12,222	0.01%
2022/05/12	1	94.10	0	0.00	93.00	1	12,346	0.01%
2022/05/10	0	0.00	0.2	93.20	95.40	-0.2	12,921	0.00%
2022/05/06	0	96.00	0	0.00	95.90	0	13,159	0.00%
2022/05/05	0	0.00	0.3	98.50	98.60	-0.3	13,331	0.00%
2022/05/04	0	0.00	1	96.60	96.60	-1	13,354	-0.01%
2022/05/03	2	95.70	0	0.00	95.90	2	13,662	0.01%
2022/04/29	1	96.30	12	96.60	95.60	-11	13,727	-0.08%
2022/04/28	0	93.70	0	0.00	93.00	0	13,695	0.00%
2022/04/27	12.2	91.43	10	92.00	91.80	2.2	13,571	0.02%
2022/04/26	1	95.00	0	0.00	95.00	1	13,548	0.01%
2022/04/25	11.3	95.23	0.1	95.10	94.60	11.2	13,653	0.08%
2022/04/22	0	98.60	0	0.00	99.10	0	13,599	0.00%
2022/04/18	1	97.50	0	0.00	97.90	1	13,882	0.01%
2022/04/15	1.1	97.83	0	0.00	97.90	1.1	13,944	0.01%
2022/04/14	1	100.00	0	0.00	99.50	1	14,094	0.01%
2022/04/12	3.1	96.55	0	0.00	96.60	3.1	14,668	0.02%
2022/04/11	7	97.91	0	0.00	97.90	7	14,632	0.05%
2022/04/08	4	99.90	2	100.50	100.50	2	14,559	0.01%
2022/04/07	2	99.90	0	0.00	99.80	2	14,505	0.01%
2022/04/01	0	102.14	0	0.00	103.50	0	14,227	0.00%
2022/03/31	2	103.50	0	0.00	103.50	2	14,173	0.01%
2022/03/30	0	0.00	1	104.00	104.50	-1	14,225	-0.01%
2022/03/29	2	102.50	0	0.00	103.50	2	14,214	0.01%
2022/03/24	0	104.50	0	0.00	105.00	0	14,034	0.00%
2022/03/23	2	105.00	2.1	105.50	105.50	-0.1	14,096	0.00%
2022/03/22	8	104.00	10	105.10	104.50	-2	14,181	-0.01%
2022/03/21	15.4	104.53	17	105.41	105.00	-1.6	14,207	-0.01%
2022/03/18	16	104.50	16	104.16	104.50	0	14,268	0.00%
2022/03/17	10.2	103.50	9.6	102.66	103.50	0.6	14,151	0.00%
2022/03/16	2	99.40	0	0.00	99.80	2	14,003	0.01%
2022/03/15	8	99.29	0	0.00	98.90	8	14,157	0.06%
2022/03/14	7	101.57	6	101.75	102.00	1	14,255	0.01%
2022/03/11	0.2	100.00	0	0.00	100.50	0.2	14,304	0.00%
2022/03/10	6.1	100.50	0	0.00	100.50	6.1	14,319	0.04%
2022/03/09	0	0.00	30	98.20	98.20	-30	14,509	-0.21%
2022/03/08	0.3	96.65	0	0.00	96.10	0.3	14,624	0.00%
2022/03/07	73.2	97.85	0	0.00	97.60	73.2	14,485	0.51%
2022/03/03	1	103.00	1	103.00	103.50	0	14,243	0.00%
2022/03/02	0	0.00	2	102.00	102.50	-2	14,184	-0.01%
2022/03/01	0	0.00	1	102.50	103.00	-1	14,258	-0.01%
2022/02/25	4	99.63	1	99.50	99.30	3	14,182	0.02%
2022/02/24	12.2	99.96	5	99.80	99.70	7.2	14,038	0.05%
2022/02/23	5	102.00	4	102.63	102.00	1	13,833	0.01%
2022/02/22	3	103.00	3	105.00	103.00	0	13,803	0.00%
2022/02/21	6	103.50	7	104.07	105.00	-1	13,711	-0.01%
2022/02/18	6	103.50	9.1	103.23	104.00	-3.1	13,711	-0.02%
2022/02/17	0.5	103.50	1	103.50	104.00	-0.5	13,713	0.00%
2022/02/16	0.1	102.50	1	102.50	102.50	-0.9	13,674	-0.01%
2022/02/15	6	100.42	0	0.00	100.00	6	13,729	0.04%
2022/02/14	10	100.00	0	0.00	100.00	10	13,870	0.07%
2022/02/11	11.2	104.27	9	104.50	103.00	2.2	13,832	0.02%
2022/02/10	1	103.00	0	0.00	103.50	1	13,727	0.01%
2022/02/09	3	101.33	4	102.00	102.00	-1	13,909	-0.01%
2022/02/08	1	100.00	0	0.00	100.00	1	13,748	0.01%
2022/02/07	1	99.23	4	100.05	100.00	-3	13,608	-0.02%
2022/01/26	7.1	99.20	0	0.00	98.80	7.1	13,419	0.05%
2022/01/25	7.1	99.09	2	99.55	100.00	5.1	13,366	0.04%
2022/01/24	1	101.50	1	101.00	101.50	0	13,229	0.00%
2022/01/21	8.1	102.13	5	102.00	101.50	3.1	13,561	0.02%
2022/01/20	0	0.00	0.2	104.50	105.50	-0.2	13,452	0.00%
2022/01/19	1	105.00	0	0.00	105.00	1	13,454	0.01%
2022/01/18	9	108.83	9	109.50	107.50	0	13,380	0.00%
2022/01/17	6	107.50	14	107.89	108.00	-8	13,341	-0.06%
2022/01/14	9	104.78	11	105.32	105.50	-2	13,327	-0.02%
2022/01/13	5	105.40	8	106.38	105.00	-3	13,351	-0.02%
2022/01/12	13	106.92	6	107.00	107.00	7	13,438	0.05%
2022/01/11	5	107.00	5	106.50	106.50	0	13,574	0.00%
2022/01/10	0	0.00	0.1	106.00	106.00	-0.1	13,619	0.00%
2022/01/07	15	107.10	15	107.33	106.50	0	13,860	0.00%
2022/01/06	12	108.92	10	109.65	108.50	2	13,910	0.01%
2022/01/05	9.1	109.30	99	109.52	111.00	-89.9	13,981	-0.64%
2022/01/04	23	106.65	7	107.00	107.00	16	14,061	0.11%
2022/01/03	9	106.44	15	106.80	105.50	-6	14,368	-0.04%
2021/12/30	3	106.00	14.9	106.11	106.50	-11.9	14,588	-0.08%
2021/12/29	8	106.13	6	106.50	106.00	2	14,793	0.01%
2021/12/28	1.5	106.00	5.1	106.00	105.50	-3.6	15,223	-0.02%
2021/12/27	13	104.88	4	104.88	105.00	9	15,491	0.06%
2021/12/24	1	104.50	6	104.17	105.00	-5	15,556	-0.03%
2021/12/23	0.1	105.00	2	104.25	103.50	-1.9	15,660	-0.01%
2021/12/22	0	103.00	6	103.08	103.00	-6	15,928	-0.04%
2021/12/21	1	102.50	0	0.00	102.00	1	16,201	0.01%
2021/12/20	5.2	101.13	0	0.00	101.50	5.2	16,269	0.03%
2021/12/17	10	102.00	0	0.00	102.00	10	16,274	0.06%
2021/12/16	16.1	101.23	2	103.00	103.50	14.1	16,197	0.09%
2021/12/15	2.2	102.24	0	0.00	101.50	2.2	16,320	0.01%
2021/12/14	4.1	101.76	0	102.50	102.00	4.1	16,569	0.02%
2021/12/13	5.1	102.72	0	0.00	102.50	5.1	16,521	0.03%
2021/12/10	25.1	104.00	20.1	104.50	103.00	5.1	16,486	0.03%
2021/12/09	3.2	104.35	7	104.36	104.50	-3.8	16,356	-0.02%
2021/12/08	6	107.50	10	108.10	107.00	-4	16,131	-0.02%
2021/12/07	5.1	104.70	3	103.50	104.00	2.1	16,069	0.01%
2021/12/06	10	106.95	2	106.50	106.00	8	15,944	0.05%
2021/12/03	18	109.00	25	107.60	109.00	-7	15,909	-0.04%
2021/12/02	9	104.78	1	104.50	105.00	8	15,758	0.05%
2021/12/01	1	101.00	3	103.17	104.00	-2	15,689	-0.01%
2021/11/30	1.1	102.95	1	103.00	102.00	0.1	15,699	0.00%
2021/11/29	52	100.03	0	0.00	101.00	52	15,545	0.33%
2021/11/25	3	103.33	6.1	103.58	104.00	-3.1	15,535	-0.02%
2021/11/24	3.1	103.84	0	0.00	103.00	3.1	15,507	0.02%
2021/11/23	2	105.00	2	105.00	105.00	0	15,478	0.00%
2021/11/22	5	106.80	11.1	107.23	106.50	-6.1	15,421	-0.04%
2021/11/19	9	106.44	7	106.79	106.00	2	15,327	0.01%
2021/11/18	2	105.75	42	105.98	106.00	-40	15,281	-0.26%
2021/11/17	2	106.00	7	106.07	106.50	-5	15,311	-0.03%
2021/11/16	1	105.50	12	105.29	105.50	-11	15,353	-0.07%
2021/11/15	8	104.44	6	104.50	105.50	2	15,407	0.01%
2021/11/12	26	103.12	20	102.78	104.00	6	15,418	0.04%
2021/11/11	20	102.03	11	102.23	102.50	9	15,390	0.06%
2021/11/10	9	103.33	8	103.06	104.00	1	15,331	0.01%
2021/11/09	17	107.24	5.1	105.92	105.00	11.9	15,379	0.08%
2021/11/08	50.1	104.95	9	104.50	105.50	41.1	15,065	0.27%
2021/11/05	1	99.70	10	99.48	99.70	-9	14,812	-0.06%
2021/11/04	2	98.15	0	0.00	98.10	2	14,838	0.01%
2021/11/03	3	97.93	4	98.20	98.30	-1	14,890	-0.01%
2021/11/02	5	100.00	7	100.06	98.80	-2	14,979	-0.01%
2021/11/01	17	99.10	6	99.50	98.20	11	15,058	0.07%
2021/10/29	8	100.43	8	102.44	99.80	0	15,088	0.00%
2021/10/28	4	99.90	53.2	99.22	99.80	-49.2	14,769	-0.33%
2021/10/27	22	97.59	0	0.00	97.20	22	14,813	0.15%
2021/10/26	1	97.50	30	98.02	98.00	-29	15,457	-0.19%
2021/10/25	0	0.00	7	96.97	96.40	-7	15,412	-0.05%
2021/10/22	2	95.60	1	95.00	96.00	1	15,400	0.01%
2021/10/21	12	96.40	0	0.00	95.90	12	15,286	0.08%
2021/10/20	4	97.53	4.1	98.28	97.70	-0.1	15,171	0.00%
2021/10/19	0.2	97.25	21	97.72	98.40	-20.8	15,081	-0.14%
2021/10/18	3.3	94.77	0	0.00	94.60	3.3	15,030	0.02%
2021/10/15	5	95.60	3.3	95.88	96.20	1.7	15,075	0.01%
2021/10/14	2	93.60	0	0.00	93.60	2	14,906	0.01%
2021/10/13	13.3	92.66	1	93.70	92.40	12.3	14,820	0.08%
2021/10/12	57	93.71	0	0.00	93.50	57	14,731	0.39%
2021/10/08	56	97.62	0.6	97.57	96.20	55.4	14,563	0.38%
2021/10/07	18.1	99.98	0	0.00	101.00	18.1	14,200	0.13%
2021/10/06	13	99.77	5	99.90	100.00	8	14,086	0.06%
2021/10/05	21	100.29	1	99.80	100.50	20	13,924	0.14%
2021/10/04	728.8	103.58	16.2	103.50	103.50	712.7	13,544	5.26%	大買/鉅額交易
2021/10/01	1	106.50	0	0.00	108.00	1	13,320	0.01%
2021/09/30	0.2	107.00	0	0.00	109.00	0.2	13,249	0.00%
2021/09/29	13.4	107.43	9	106.00	106.00	4.4	13,056	0.03%
2021/09/28	24	112.13	10.1	112.40	112.50	13.9	12,775	0.11%
2021/09/27	5	115.70	0	0.00	115.50	5	12,519	0.04%
2021/09/24	7	117.00	1	117.00	117.50	6	12,451	0.05%
2021/09/23	0	0.00	6	117.17	116.50	-6	12,536	-0.05%
2021/09/22	33	113.82	10	115.05	116.00	23	12,619	0.18%
2021/09/17	33.1	118.91	10	120.00	118.00	23.1	12,583	0.18%
2021/09/16	3	121.83	0	123.00	121.50	3	12,353	0.02%
2021/09/14	9	124.89	11	125.36	124.50	-2	12,349	-0.02%
2021/09/13	1	126.00	1	124.00	124.00	0	12,395	0.00%
2021/09/10	1	124.00	4	123.13	128.00	-3	12,477	-0.02%
2021/09/09	2	122.00	0	0.00	122.00	2	12,421	0.02%
2021/09/08	5	118.80	8	118.31	119.50	-3	12,447	-0.02%
2021/09/07	4	120.88	1	121.50	121.50	3	12,404	0.02%
2021/09/03	1	127.50	94	126.82	128.50	-93	12,569	-0.74%
2021/09/02	0	126.00	1	125.50	125.50	-1	12,521	-0.01%
2021/09/01	2	126.50	0	0.00	126.50	2	12,503	0.02%
2021/08/31	1	125.05	0	0.00	128.50	1	12,524	0.01%
2021/08/30	8	127.63	0	0.00	129.00	8	12,664	0.06%
2021/08/27	5	124.00	9.2	124.83	127.00	-4.2	12,574	-0.03%
2021/08/25	0	121.50	0	0.00	122.50	0	12,618	0.00%
2021/08/24	1	120.02	0	0.00	120.00	1	12,670	0.01%
2021/08/23	0	0.00	1	119.50	121.00	-1	12,772	-0.01%
2021/08/20	0	0.00	12.1	117.16	116.00	-12.1	12,842	-0.09%
2021/08/19	1	115.50	1	115.00	115.50	0	12,963	0.00%
2021/08/18	11	118.73	2	118.50	119.00	9	13,026	0.07%
2021/08/17	5.1	119.10	4	121.49	117.00	1	13,114	0.01%
2021/08/16	1	120.00	0	0.00	122.00	1	12,975	0.01%
2021/08/13	1	122.00	2	122.47	120.00	-1	13,105	-0.01%
2021/08/12	0	0.00	1	125.50	125.50	-1	13,011	-0.01%
2021/08/11	8	125.38	8	127.00	127.00	0	13,044	0.00%
2021/08/09	1	128.00	0.1	127.00	128.00	0.9	13,380	0.01%
2021/08/06	14.1	131.06	15	132.13	129.00	-1	13,718	-0.01%
2021/08/05	16	131.06	16	131.88	132.00	0	13,958	0.00%
2021/08/04	12	130.25	15.2	128.22	131.00	-3.2	14,360	-0.02%
2021/08/03	2	125.50	3	124.50	127.00	-1	14,475	-0.01%
2021/08/02	11.1	124.50	10	124.65	125.50	1.1	14,467	0.01%
2021/07/30	90	120.35	115	122.90	122.50	-25	14,405	-0.17%	大賣/
2021/07/28	1	112.00	0	0.00	112.50	1	14,116	0.01%
2021/07/26	0	0.00	2	115.50	115.00	-2	14,731	-0.01%
2021/07/23	9.2	117.15	3	119.00	115.00	6.2	15,164	0.04%
2021/07/22	1	120.00	4	118.88	117.50	-3	15,636	-0.02%
2021/07/21	1	120.00	3	119.00	119.50	-2	15,887	-0.01%
2021/07/20	1	119.50	15	117.67	118.00	-14	16,329	-0.09%
2021/07/19	1	118.50	3	118.00	117.50	-2	16,317	-0.01%
2021/07/16	7	115.64	2	117.00	116.50	5	16,454	0.03%
2021/07/15	12	119.75	21	118.05	120.00	-9	16,379	-0.05%
2021/07/14	6	114.92	4	115.63	114.50	2	16,098	0.01%
2021/07/13	1	116.00	3	115.83	115.50	-2	16,076	-0.01%
2021/07/12	2	111.50	2	113.00	112.50	0	16,135	0.00%
2021/07/09	6	110.50	4	111.25	111.00	2	16,200	0.01%
2021/07/08	6	113.33	3	113.00	112.00	3	16,373	0.02%
2021/07/07	10	114.30	12	114.58	114.50	-2	16,499	-0.01%
2021/07/06	6	113.58	6	114.00	113.00	0	16,851	0.00%
2021/07/05	2	113.50	6	113.58	114.00	-4	17,135	-0.02%
2021/07/02	0	0.00	400	112.05	112.00	-400	17,210	-2.32%	大賣/鉅額交易
2021/07/01	1	111.00	301	111.60	111.00	-300	17,383	-1.73%	大賣/鉅額交易
2021/06/30	2	111.50	0	0.00	112.00	2	17,625	0.01%
2021/06/29	4	109.75	10	111.95	113.00	-6	17,685	-0.03%
2021/06/28	11	112.77	0	0.00	112.50	11	17,702	0.06%
2021/06/25	0	0.00	2	116.75	117.50	-2	17,800	-0.01%
2021/06/24	1	114.50	2	116.00	115.50	-1	17,906	-0.01%
2021/06/23	0	0.00	6	115.17	116.00	-6	18,121	-0.03%
2021/06/22	4	112.88	0	0.00	113.00	4	18,176	0.02%
2021/06/21	4	112.75	2	114.25	113.00	2	18,272	0.01%
2021/06/18	2	117.50	0	0.00	116.50	2	18,445	0.01%
2021/06/17	1	115.50	0	0.00	118.00	1	18,570	0.01%
2021/06/16	1	116.50	1	118.00	115.50	0	18,872	0.00%
2021/06/15	2.2	117.76	1	117.00	118.00	1.2	19,182	0.01%
2021/06/11	1	119.00	3	119.00	118.50	-2	19,357	-0.01%
2021/06/10	0	0.00	8	115.81	116.50	-8	19,309	-0.04%
2021/06/09	1	113.50	0	0.00	114.00	1	19,532	0.01%
2021/06/08	3	115.67	1	115.50	115.50	2	19,798	0.01%
2021/06/07	20	113.15	15.2	113.56	115.50	4.8	19,994	0.02%
2021/06/04	1	110.50	0	0.00	111.00	1	19,968	0.01%
2021/06/03	1	110.50	1	111.00	112.00	0	20,393	0.00%
2021/06/02	1	114.00	0	0.00	111.00	1	20,500	0.00%
2021/06/01	1	113.50	2	113.50	113.00	-1	20,846	0.00%
2021/05/31	6.2	111.71	18.5	111.40	111.50	-12.3	21,169	-0.06%
2021/05/28	0.2	109.00	5	109.80	110.50	-4.8	21,319	-0.02%
2021/05/27	9.4	106.72	9	106.56	109.00	0.4	21,519	0.00%
2021/05/26	18	109.58	11	111.05	107.50	7	21,733	0.03%
2021/05/25	14	108.43	2	108.00	108.50	12	21,844	0.05%
2021/05/24	2	105.75	5	107.00	106.50	-3	22,003	-0.01%
2021/05/21	6.1	106.16	3.4	108.73	105.50	2.6	22,453	0.01%
2021/05/20	7	105.36	9	106.17	106.50	-2	22,841	-0.01%
2021/05/19	9	105.22	7	105.93	105.50	2	23,478	0.01%
2021/05/18	20.6	104.45	18	105.08	106.50	2.6	24,781	0.01%
2021/05/17	14	102.14	8	102.88	103.00	6	24,950	0.02%
2021/05/14	2	104.75	24	104.48	105.00	-22	26,053	-0.08%
2021/05/13	2	99.05	8	99.01	100.00	-6	25,966	-0.02%
2021/05/12	41.1	98.08	26	96.24	97.00	15.1	25,924	0.06%
2021/05/11	7	105.93	15	106.30	103.50	-8	25,978	-0.03%
2021/05/10	1.1	111.36	207	110.61	110.00	-205.9	26,092	-0.79%	大賣/鉅額交易
2021/05/07	11	112.41	9	111.83	113.00	2	26,508	0.01%
2021/05/06	0	0.00	2	107.00	107.50	-2	26,802	-0.01%
2021/05/05	7	109.21	1	108.50	106.50	6	26,960	0.02%
2021/05/04	1,006	108.74	10	109.90	111.50	996	27,386	3.64%	大買/鉅額交易
2021/05/03	3,008.2	112.74	6.5	113.31	112.50	3,001.7	27,629	10.86%	大買/鉅額交易
2021/04/29	17	119.24	12.1	119.66	118.00	4.9	27,659	0.02%
2021/04/28	7	122.21	8	120.44	123.00	-1	27,595	0.00%
2021/04/27	0.1	118.50	6.2	118.26	118.00	-6.1	27,845	-0.02%
2021/04/26	2	115.00	17.2	115.47	118.00	-15.2	28,423	-0.05%
2021/04/23	0	0.00	5	109.90	111.00	-5	28,473	-0.02%
2021/04/22	11	109.41	4	112.38	108.00	7	28,964	0.02%
2021/04/21	13	110.38	5	110.30	110.00	8	29,456	0.03%
2021/04/20	3	111.50	0	0.00	113.00	3	30,225	0.01%
2021/04/19	6	112.17	2	112.50	111.50	4	31,196	0.01%
2021/04/16	0	0.00	19.1	112.76	113.00	-19.1	31,585	-0.06%
2021/04/15	3	108.00	7	108.50	109.00	-4	31,907	-0.01%
2021/04/14	22	110.07	37	109.68	110.00	-15	32,258	-0.05%
2021/04/13	7	112.93	18.4	113.14	112.50	-11.4	33,038	-0.03%
2021/04/12	3	114.50	29	114.67	112.50	-26	33,479	-0.08%
2021/04/09	6	112.25	1,505	112.10	112.00	-1,499	33,577	-4.46%	大賣/鉅額交易
2021/04/08	1	111.00	7.6	111.33	111.50	-6.6	33,482	-0.02%
2021/04/07	0.5	111.00	10	111.75	111.50	-9.5	33,511	-0.03%
2021/04/06	7	111.50	50.1	111.14	111.50	-43.1	33,630	-0.13%
2021/04/01	1	107.50	1	107.50	107.50	0	33,613	0.00%
2021/03/31	3	108.50	2	107.75	107.50	1	33,924	0.00%
2021/03/30	6	109.67	19.5	109.51	111.00	-13.5	34,424	-0.04%
2021/03/29	6	108.75	3	108.83	109.00	3	34,350	0.01%
2021/03/26	2	106.25	1	107.00	107.00	1	34,367	0.00%
2021/03/25	0	0.00	9	104.50	106.00	-9	34,338	-0.03%
2021/03/24	5	107.40	0	0.00	107.00	5	34,381	0.01%
2021/03/23	1	109.00	14	108.14	108.00	-13	34,536	-0.04%
2021/03/22	4	107.88	12	107.79	108.00	-8	34,448	-0.02%
2021/03/19	5	105.50	7.3	106.55	108.00	-2.3	34,461	-0.01%
2021/03/18	2	105.25	27.3	105.93	106.50	-25.3	34,326	-0.07%
2021/03/17	3.4	103.50	3	103.50	103.00	0.4	34,419	0.00%
2021/03/16	5.1	103.12	4	103.75	104.00	1.1	34,648	0.00%
2021/03/15	11	102.64	5	102.00	102.50	6	34,624	0.02%
2021/03/12	5	104.60	1.1	104.22	105.00	3.9	34,457	0.01%
2021/03/11	1	104.50	0.5	104.50	105.00	0.5	34,635	0.00%
2021/03/10	1.5	101.17	0	0.00	101.00	1.5	34,705	0.00%
2021/03/09	5.2	100.22	8.4	99.49	101.00	-3.2	34,756	-0.01%
2021/03/08	1.1	102.50	5	103.00	102.50	-3.9	34,625	-0.01%
2021/03/05	5	100.50	2	101.00	102.00	3	34,784	0.01%
2021/03/04	28	103.98	1	103.00	103.00	27	35,437	0.08%
2021/03/03	3.1	104.59	3	107.33	107.00	0.1	35,207	0.00%
2021/03/02	3.1	107.48	10	106.90	106.00	-6.9	35,039	-0.02%
2021/02/26	13.3	104.58	1	103.50	103.50	12.3	34,835	0.04%
2021/02/25	9.1	107.50	3	107.17	107.50	6.1	34,544	0.02%
2021/02/24	23.4	107.03	45	107.68	106.00	-21.6	34,504	-0.06%
2021/02/23	10	108.50	1	107.50	110.00	9	34,280	0.03%
2021/02/22	38	111.49	17	113.38	112.00	21	33,881	0.06%
2021/02/19	19	112.53	11	113.68	113.50	8	33,474	0.02%
2021/02/18	39	117.36	24	116.83	117.50	15	32,992	0.05%
2021/02/17	0	0.00	3	116.00	116.00	-3	31,771	-0.01%
2021/02/05	81	100.96	140	103.92	105.50	-59	31,522	-0.19%	大賣/
2021/02/04	1	96.80	11	97.95	97.70	-10	30,348	-0.03%
2021/02/03	6	98.82	4	98.95	98.10	2	30,349	0.01%
2021/02/02	1,537.5	98.11	14	98.35	98.60	1,523.5	30,594	4.98%	大買/鉅額交易
2021/02/01	19	93.62	1,974	93.32	94.90	-1,955	30,391	-6.43%	大賣/鉅額交易
2021/01/29	13	94.33	1	97.00	92.00	12	30,242	0.04%
2021/01/28	28	94.60	13	94.90	94.50	15	29,989	0.05%
2021/01/27	3	99.60	1	100.50	98.30	2	29,853	0.01%
2021/01/26	28.6	99.65	12	99.31	98.40	16.6	29,922	0.06%
2021/01/25	26	105.33	19	105.61	102.00	7	30,592	0.02%
2021/01/22	1	105.00	14.4	104.84	105.00	-13.4	30,189	-0.04%
2021/01/21	4	104.88	7	105.36	105.50	-3	29,972	-0.01%
2021/01/20	49.2	104.90	56	105.90	104.50	-6.8	29,786	-0.02%
2021/01/19	39.1	106.36	36.2	105.95	105.50	2.9	29,271	0.01%
2021/01/18	27	98.31	35	99.29	100.50	-8	28,867	-0.03%
2021/01/15	36.1	101.24	29	99.61	98.00	7.1	28,441	0.02%
2021/01/14	33	99.42	49	99.57	99.00	-16	28,182	-0.06%
2021/01/13	45.1	95.98	119.3	95.95	99.60	-74.2	28,111	-0.26%	大賣/
2021/01/12	131	93.06	121	95.43	92.20	10	27,419	0.04%	大買/大賣/
2021/01/11	2.4	88.75	7	89.07	90.40	-4.6	26,570	-0.02%
2021/01/08	27	88.32	11	88.88	88.00	16	26,340	0.06%
2021/01/07	101.6	90.00	10	89.96	89.40	91.6	25,958	0.35%	大買/
2021/01/06	141.1	87.80	128	88.85	88.50	13.1	25,686	0.05%	大買/大賣/
2021/01/05	7.1	85.86	52	85.53	86.60	-45	24,823	-0.18%
2021/01/04	10	83.80	1,309	82.74	83.90	-1,299	24,592	-5.28%	大賣/鉅額交易
2020/12/31	0	0.00	4	82.00	81.30	-4	24,334	-0.02%
2020/12/30	3	80.60	1	81.50	81.70	2	24,220	0.01%
2020/12/29	3	80.53	3	80.97	80.70	0	24,250	0.00%
2020/12/28	3	81.87	0	0.00	81.70	3	24,227	0.01%
2020/12/25	11	81.23	12	81.63	80.90	-1	24,055	0.00%
2020/12/24	5	78.56	36	79.65	80.50	-31	23,732	-0.13%
2020/12/23	29	77.35	0	0.00	77.20	29	23,165	0.13%
2020/12/22	2	78.00	2	80.00	78.20	0	22,995	0.00%
2020/12/21	37	79.50	48	79.19	79.50	-11	22,931	-0.05%
2020/12/18	1	79.40	2	79.25	78.90	-1	22,803	0.00%
2020/12/17	95	79.74	100	79.25	79.50	-5	22,680	-0.02%
2020/12/16	10	78.80	40	78.83	78.70	-30	22,380	-0.13%
2020/12/15	3	77.20	22	77.43	77.60	-19	22,256	-0.09%
2020/12/14	4	77.35	3	77.43	77.00	1	22,036	0.00%
2020/12/11	46	78.51	2	78.60	78.80	44	21,894	0.20%
2020/12/10	7.1	80.25	3	79.90	80.60	4.1	21,461	0.02%
2020/12/09	7	79.70	0	0.00	79.50	7	20,991	0.03%
2020/12/08	3	78.60	3	78.67	79.50	0	20,695	0.00%
2020/12/07	355	80.63	27	80.56	78.80	328	20,624	1.59%	大買/鉅額交易
2020/12/04	5	79.10	1,521	79.28	79.60	-1,516	20,184	-7.51%	大賣/鉅額交易
2020/12/03	10	76.70	22	77.24	77.90	-12	19,886	-0.06%
2020/12/02	1	75.50	4	76.80	77.30	-3	19,729	-0.02%
2020/12/01	5	76.54	1	76.00	76.70	4	19,595	0.02%
2020/11/30	56	78.43	77.1	79.62	76.60	-21.1	19,415	-0.11%
2020/11/27	0	0.00	2	74.05	74.40	-2	18,575	-0.01%
2020/11/26	0	0.00	26	73.03	73.50	-26	18,466	-0.14%
2020/11/25	18	73.56	22	72.42	72.50	-4	18,502	-0.02%
2020/11/23	11.1	74.73	21	74.48	73.90	-10	18,267	-0.05%
2020/11/20	2	72.75	0	0.00	72.90	2	18,014	0.01%
2020/11/19	16	72.47	0	0.00	72.90	16	17,935	0.09%
2020/11/18	4	72.83	3	72.97	73.00	1	17,866	0.01%
2020/11/17	2	72.45	606	72.25	72.00	-604	17,771	-3.40%	大賣/鉅額交易
2020/11/16	1	71.30	1	71.60	71.90	0	17,998	0.00%
2020/11/13	0.1	70.30	3	70.30	70.50	-3	18,176	-0.02%
2020/11/12	15	71.77	4	72.03	72.00	11	18,262	0.06%
2020/11/11	0	0.00	14	71.36	71.50	-14	18,128	-0.08%
2020/11/10	12	71.16	35	71.05	71.50	-23	17,981	-0.13%
2020/11/09	2	69.40	9	69.70	70.20	-7	17,538	-0.04%
2020/11/06	1	68.80	5	68.50	68.70	-4	17,342	-0.02%
2020/11/05	2.1	67.95	20	68.01	68.20	-17.9	17,146	-0.10%
2020/11/04	5	67.44	10	67.71	68.00	-5	16,930	-0.03%
2020/11/03	7	67.01	13	67.35	66.80	-6	16,716	-0.04%
2020/11/02	990	66.65	265.5	66.60	66.80	724.5	16,467	4.40%	大買/大賣/鉅額交易
2020/10/30	1	63.20	0	0.00	63.20	1	15,418	0.01%
2020/10/29	2	62.00	23	61.97	62.50	-21	15,695	-0.13%
2020/10/28	10	63.32	3	64.10	63.10	7	16,235	0.04%
2020/10/27	19.2	65.04	1	64.50	64.40	18.2	16,273	0.11%
2020/10/26	13	66.49	3	66.23	66.30	10	16,341	0.06%
2020/10/23	7	65.01	8	64.86	65.20	-1	16,041	-0.01%
2020/10/22	7	63.96	8	64.40	64.40	-1	16,502	-0.01%
2020/10/21	14	63.80	24	64.05	64.10	-10	16,708	-0.06%
2020/10/20	2	62.20	0	0.00	61.90	2	16,222	0.01%
2020/10/19	131	62.01	0	0.00	61.90	131	16,103	0.81%	大買/鉅額交易
2020/10/16	21	61.70	31	61.93	61.20	-10	16,002	-0.06%
2020/10/15	13	61.03	63	61.23	61.30	-50	15,922	-0.31%
2020/10/14	27	61.07	23	60.80	60.90	4	15,768	0.03%
2020/10/13	9	61.37	11	61.99	61.80	-2	15,618	-0.01%
2020/10/12	24	61.63	1	62.50	62.10	23	15,523	0.15%
2020/10/08	0	0.00	5	61.32	61.50	-5	15,126	-0.03%
2020/10/06	2	60.90	0	0.00	60.20	2	15,039	0.01%
2020/10/05	3	60.17	5	61.00	60.50	-2	15,004	-0.01%
2020/09/30	0	0.00	1	59.30	59.20	-1	14,959	-0.01%
2020/09/29	10	59.86	1	58.80	58.60	9	15,097	0.06%
2020/09/28	6	59.10	0	0.00	60.20	6	15,071	0.04%
2020/09/24	17	58.98	0	0.00	58.20	17	15,193	0.11%
2020/09/23	19	60.23	5	60.20	59.90	14	15,347	0.09%
2020/09/22	10	60.78	3	60.50	60.40	7	15,304	0.05%
2020/09/21	10	62.10	1	62.40	61.70	9	15,289	0.06%
2020/09/18	15	62.37	0	0.00	62.40	15	15,308	0.10%
2020/09/17	8	62.34	1	62.60	62.30	7	15,266	0.05%
2020/09/16	14	62.49	1	62.60	62.40	13	15,278	0.09%
2020/09/15	0	0.00	2	62.20	62.00	-2	15,188	-0.01%
2020/09/10	3	61.87	1	61.20	61.20	2	15,305	0.01%
2020/09/09	1	61.00	3	61.77	62.00	-2	15,289	-0.01%
2020/09/08	0	0.00	2	61.40	61.40	-2	15,271	-0.01%
2020/09/07	1	60.80	4	60.70	61.00	-3	15,274	-0.02%
2020/09/04	1	59.40	1	59.60	59.50	0	15,281	0.00%
2020/09/03	0	60.50	0	0.00	60.30	0	15,251	0.00%
2020/09/02	6	60.30	0	0.00	60.20	6	15,232	0.04%
2020/09/01	2	61.00	1	60.50	61.30	1	15,085	0.01%
2020/08/31	3	61.63	5	62.18	61.20	-2	15,154	-0.01%
2020/08/28	5	61.08	0	0.00	61.10	5	15,030	0.03%
2020/08/27	4	61.78	31	61.90	61.60	-27	15,205	-0.18%
2020/08/26	1	62.00	0	0.00	61.90	1	15,197	0.01%
2020/08/25	2	62.40	6	62.45	62.10	-4	15,200	-0.03%
2020/08/21	33	61.67	1	61.80	61.90	32	15,499	0.21%
2020/08/20	73	63.02	44	61.03	61.10	29	15,442	0.19%
2020/08/19	44	66.02	16	65.98	64.80	28	15,036	0.19%
2020/08/18	5	67.02	30	66.90	67.00	-25	14,760	-0.17%
2020/08/17	15	66.77	0	0.00	68.40	15	14,617	0.10%
2020/08/14	53	67.07	4	66.98	66.80	49	14,748	0.33%
2020/08/13	12	68.78	5	68.10	68.00	7	14,659	0.05%
2020/08/12	8	69.81	15	69.68	69.90	-7	14,630	-0.05%
2020/08/10	0	0.00	2	70.40	70.40	-2	14,476	-0.01%
2020/08/07	1	70.90	3	70.67	70.30	-2	14,458	-0.01%
2020/08/06	10	70.71	0	0.00	70.90	10	14,345	0.07%
2020/08/05	11	70.57	0	0.00	70.30	11	14,191	0.08%
2020/08/04	19	70.89	0	0.00	70.60	19	13,930	0.14%
2020/08/03	79	73.32	719	72.15	71.60	-640	13,492	-4.74%	大賣/鉅額交易
2020/07/31	8	75.60	6	76.17	75.60	2	12,811	0.02%
2020/07/30	4	74.78	17	74.72	75.50	-13	12,677	-0.10%
2020/07/29	4	72.35	11	72.65	72.50	-7	12,382	-0.06%
2020/07/28	79	74.92	172	71.94	70.70	-93	12,268	-0.76%	大賣/
2020/07/27	17	73.49	30	74.11	73.00	-13	11,638	-0.11%
2020/07/24	5	71.20	2	72.10	69.90	3	11,081	0.03%
2020/07/23	0	0.00	1	71.30	71.80	-1	10,898	-0.01%
2020/07/22	3	72.07	1	71.70	71.80	2	10,879	0.02%
2020/07/21	1	71.90	6	72.32	72.00	-5	10,752	-0.05%
2020/07/20	10	70.10	0	0.00	70.60	10	10,653	0.09%
2020/07/17	0	0.00	1	69.70	69.30	-1	10,703	-0.01%
2020/07/16	4	70.00	0	0.00	69.70	4	10,702	0.04%
2020/07/15	61	71.73	61	71.01	70.70	0	10,723	0.00%
2020/07/14	1	71.30	0	0.00	70.70	1	10,890	0.01%
2020/07/13	3	72.07	2	71.80	72.40	1	10,838	0.01%
2020/07/10	2	71.00	2	71.45	71.60	0	10,829	0.00%
2020/07/09	0	0.00	1	70.10	70.40	-1	10,785	-0.01%
2020/07/08	4	69.10	40	69.30	69.50	-36	10,545	-0.34%
2020/07/07	23	70.74	4	70.40	70.50	19	10,396	0.18%
2020/07/06	103	71.40	1	71.70	71.60	102	10,289	0.99%	大買/鉅額交易
2020/07/03	5	72.22	31	71.65	71.90	-26	10,198	-0.25%
2020/07/02	177	71.12	59	71.47	72.70	118	10,104	1.17%	大買/鉅額交易
2020/07/01	1	66.90	1	68.10	68.00	0	9,887	0.00%
2020/06/30	0	0.00	5	68.00	67.60	-5	9,908	-0.05%
2020/06/29	4	67.68	0	0.00	67.30	4	9,975	0.04%
2020/06/22	0	0.00	2	68.35	68.20	-2	10,310	-0.02%
2020/06/19	1	67.30	1	67.80	68.20	0	10,480	0.00%
2020/06/18	2	67.25	0	0.00	67.50	2	10,454	0.02%
2020/06/16	0	0.00	6	67.50	67.30	-6	10,947	-0.05%
2020/06/12	0	0.00	3	65.50	66.30	-3	11,406	-0.03%
2020/06/11	5	67.28	3	66.37	66.50	2	11,576	0.02%
2020/06/10	0	0.00	1	67.80	68.00	-1	11,675	-0.01%
2020/06/09	2	66.65	0	0.00	66.20	2	11,883	0.02%
2020/06/08	2	68.10	0	0.00	68.00	2	12,024	0.02%
2020/06/05	2	68.10	8	68.08	68.20	-6	11,980	-0.05%
2020/06/04	0	0.00	1	66.50	66.80	-1	11,922	-0.01%
2020/06/03	0	0.00	7	66.17	66.50	-7	12,037	-0.06%
2020/06/02	0	0.00	3	63.07	63.50	-3	11,846	-0.03%
2020/06/01	1	62.60	4	62.65	62.80	-3	11,862	-0.03%
2020/05/29	1	61.60	0	0.00	61.80	1	11,822	0.01%
2020/05/26	2	61.05	0	0.00	61.40	2	11,723	0.02%
2020/05/25	1	60.90	0	0.00	61.10	1	11,733	0.01%
2020/05/22	4	61.73	0	0.00	61.30	4	11,709	0.03%
2020/05/21	4	62.53	1	63.00	63.00	3	11,682	0.03%
2020/05/20	3	61.50	0	0.00	61.70	3	11,415	0.03%
2020/05/18	2	63.10	0	0.00	62.60	2	11,249	0.02%
2020/05/14	1	66.90	0	0.00	66.50	1	11,200	0.01%
2020/05/12	1	67.80	0	0.00	68.10	1	11,132	0.01%
2020/05/11	0	0.00	5	68.98	68.90	-5	11,207	-0.04%
2020/05/06	0	0.00	1	64.60	64.40	-1	11,311	-0.01%
2020/05/04	1	64.20	0	0.00	64.40	1	11,292	0.01%
2020/04/30	0	0.00	3	66.07	67.10	-3	11,242	-0.03%
2020/04/29	3	65.37	0	0.00	65.30	3	11,365	0.03%
2020/04/27	1	64.00	1	65.10	65.30	0	11,653	0.00%
2020/04/22	1	61.50	0	0.00	62.60	1	11,688	0.01%
2020/04/21	1	63.10	0	0.00	63.10	1	11,654	0.01%
2020/04/20	3	65.93	0	0.00	65.50	3	11,622	0.03%
2020/04/15	0	0.00	5	66.00	65.50	-5	11,416	-0.04%
2020/04/14	0	65.00	3	64.13	65.00	-3	11,362	-0.03%
2020/04/13	2	61.95	0	0.00	62.00	2	11,287	0.02%
2020/04/09	0	0.00	16	63.13	62.20	-16	11,485	-0.14%
2020/04/08	1	61.80	0	0.00	62.00	1	11,471	0.01%
2020/04/07	0	0.00	4	61.28	61.70	-4	11,386	-0.04%
2020/03/31	1	59.10	0	0.00	58.60	1	11,129	0.01%
2020/03/30	3	59.87	1	57.20	59.20	2	10,968	0.02%
2020/03/27	8	60.94	7	60.84	59.80	1	10,829	0.01%
2020/03/26	5	60.10	0	0.00	59.80	5	10,723	0.05%
2020/03/25	1	59.00	6	59.43	58.90	-5	10,656	-0.05%
2020/03/24	0	0.00	3	54.87	54.30	-3	10,519	-0.03%
2020/03/23	1	50.70	0	0.00	51.00	1	10,435	0.01%
2020/03/20	2	53.50	1	54.20	54.20	1	10,359	0.01%
2020/03/19	3	50.37	0	0.00	50.20	3	10,011	0.03%
2020/03/18	1	56.90	0	0.00	55.50	1	10,048	0.01%
2020/03/17	0	0.00	1	57.00	57.70	-1	10,224	-0.01%
2020/03/13	3	58.43	1	59.50	61.00	2	9,798	0.02%
2020/03/12	16	63.34	0.2	63.00	62.70	15.8	9,516	0.17%
2020/03/11	5	68.70	10	68.50	67.30	-5	9,733	-0.05%
2020/03/10	12	67.45	4	67.45	68.00	8	9,658	0.08%
2020/03/09	0	0.00	1	69.00	68.90	-1	9,586	-0.01%
2020/03/05	3	73.67	0	0.00	73.60	3	9,344	0.03%
2020/03/03	1	71.50	0	0.00	72.50	1	9,314	0.01%
2020/03/02	0	0.00	1.7	70.49	70.10	-1.7	9,187	-0.02%
2020/02/27	1	71.80	0	0.00	71.30	1	9,246	0.01%
2020/02/26	1	72.80	0	0.00	72.80	1	9,077	0.01%
2020/02/25	0	0.00	4	73.80	73.50	-4	9,010	-0.04%
2020/02/20	2	76.20	0	0.00	75.60	2	9,036	0.02%
2020/02/19	3	76.73	0	0.00	76.40	3	9,065	0.03%
2020/02/18	5	75.00	0	0.00	75.60	5	8,985	0.06%
2020/02/17	0	0.00	0	76.70	76.70	0	8,827	0.00%
2020/02/13	1	77.50	0	0.00	77.50	1	8,799	0.01%
2020/02/12	0	0.00	5	77.60	77.50	-5	8,803	-0.06%
2020/02/07	5	75.20	0	0.00	74.80	5	8,701	0.06%
2020/02/05	0	0.00	5	75.50	74.80	-5	8,659	-0.06%
2020/02/03	5	72.40	0	0.00	72.80	5	8,920	0.06%
2020/01/16	1	78.80	0	0.00	79.30	1	8,546	0.01%
2020/01/15	0	0.00	2	81.80	81.10	-2	8,523	-0.02%
2020/01/14	0	0.00	5	81.20	81.20	-5	8,463	-0.06%
2020/01/09	9	79.91	1.8	79.75	79.80	7.2	8,521	0.08%
2020/01/08	2	78.15	0	0.00	77.40	2	8,510	0.02%
2020/01/07	0	0.00	2	78.30	78.70	-2	8,542	-0.02%
2020/01/06	5	78.70	0	0.00	78.70	5	8,755	0.06%
2020/01/02	0	0.00	555	82.92	82.80	-555	8,527	-6.51%	大賣/鉅額交易
2019/12/30	1	84.90	0	0.00	84.40	1	8,544	0.01%
2019/12/23	1	85.10	0	0.00	85.40	1	8,875	0.01%
2019/12/18	0	0.00	8	84.95	85.40	-8	8,868	-0.09%
2019/12/17	1	84.20	1	84.60	85.00	0	8,897	0.00%
2019/12/16	2	85.75	2	85.10	84.10	0	8,840	0.00%
2019/12/13	2	85.75	2	86.40	85.20	0	8,802	0.00%
2019/12/12	3	83.97	4.1	83.26	84.60	-1.1	8,463	-0.01%
2019/12/10	2	79.80	0	0.00	80.10	2	8,112	0.02%
2019/12/09	2	80.05	0	0.00	80.00	2	8,131	0.02%
2019/12/06	57	80.77	71	81.28	79.70	-14	8,083	-0.17%
2019/12/05	2	76.10	0	0.00	76.80	2	7,592	0.03%
2019/12/03	0	0.00	3	75.40	75.50	-3	7,716	-0.04%
2019/12/02	5	75.70	0	0.00	75.80	5	7,812	0.06%
2019/11/28	0	0.00	10	77.30	77.00	-10	7,783	-0.13%
2019/11/26	100	77.63	0	0.00	77.30	100	7,862	1.27%
2019/11/22	5	78.20	0	0.00	77.80	5	7,778	0.06%
2019/11/20	2	79.30	5	80.20	79.70	-3	7,740	-0.04%
2019/11/15	5.3	78.75	0	0.00	78.20	5.3	7,873	0.07%
2019/11/11	0	0.00	1	77.70	78.00	-1	8,151	-0.01%
2019/11/08	0	0.00	10	78.40	78.30	-10	8,226	-0.12%
2019/11/04	2	80.60	0	0.00	80.50	2	8,371	0.02%
2019/10/31	10	80.00	1	79.70	79.50	9	8,472	0.11%
2019/10/28	0	0.00	1	78.30	78.10	-1	8,187	-0.01%
2019/10/23	4	78.28	4	78.30	78.60	0	8,067	0.00%
2019/10/22	0	0.00	50	77.90	78.00	-50	8,044	-0.62%
2019/10/18	1	78.00	1	77.80	78.00	0	8,128	0.00%
2019/10/16	1	76.90	0	0.00	77.00	1	8,205	0.01%
2019/10/15	0	0.00	3	76.50	76.80	-3	8,254	-0.04%
2019/10/08	60	73.90	0	0.00	74.00	60	8,099	0.74%
2019/10/07	0	0.00	0.3	73.00	73.40	-0.3	8,278	0.00%
2019/10/02	0	0.00	180	72.88	73.30	-180	8,296	-2.17%	大賣/鉅額交易
2019/10/01	1,000	72.80	1	72.60	73.50	999	8,350	11.96%	大買/鉅額交易
2019/09/25	1	70.70	0	0.00	71.30	1	8,390	0.01%
2019/09/05	0	0.00	6	71.10	72.00	-6	8,908	-0.07%
2019/09/03	1	69.60	0	0.00	69.50	1	8,737	0.01%
2019/09/02	0	0.00	1	71.50	71.50	-1	8,712	-0.01%
2019/08/30	5	71.30	1	71.40	71.40	4	8,733	0.05%
2019/08/29	0	0.00	1	69.70	69.90	-1	8,673	-0.01%
2019/08/26	1	68.40	1	69.00	68.40	0	8,972	0.00%
2019/08/20	0	0.00	1	69.30	69.30	-1	9,215	-0.01%
2019/08/19	2	67.90	1	69.00	68.70	1	9,189	0.01%
2019/08/15	1	66.70	0	0.00	67.00	1	9,413	0.01%
2019/08/14	0	0.00	1	67.30	68.30	-1	9,544	-0.01%
2019/08/13	1	66.60	0	0.00	66.60	1	9,528	0.01%
2019/08/08	11	68.80	0	0.00	68.90	11	9,494	0.12%
2019/08/06	65	67.08	31	67.59	68.30	34	9,502	0.36%
2019/08/02	1	67.50	1	67.20	68.80	0	9,263	0.00%
2019/08/01	1	69.40	0	0.00	69.40	1	9,148	0.01%
2019/07/31	0	0.00	1	69.50	69.90	-1	9,127	-0.01%
2019/07/26	1	70.10	0	0.00	69.60	1	9,208	0.01%
2019/07/24	1	71.00	0	0.00	70.90	1	9,355	0.01%
2019/07/23	0	0.00	1	71.40	71.00	-1	9,462	-0.01%
2019/07/19	0	0.00	3	70.03	70.40	-3	9,486	-0.03%
2019/07/18	1	68.00	0	0.00	67.60	1	9,468	0.01%
2019/07/16	0	0.00	1	69.30	69.10	-1	9,416	-0.01%
2019/07/12	1	67.60	2	67.55	67.50	-1	9,592	-0.01%
2019/07/11	3	67.53	7	67.84	68.40	-4	10,008	-0.04%
2019/07/10	1	66.40	32	65.17	66.10	-31	9,776	-0.32%
2019/07/09	13	64.19	12	65.00	64.10	1	9,693	0.01%
2019/07/08	3	64.80	0	0.00	64.50	3	9,752	0.03%
2019/07/05	7	65.73	5	67.10	66.20	2	9,730	0.02%
2019/07/04	5	66.00	7	66.83	65.30	-2	9,683	-0.02%
2019/07/01	0	0.00	1	64.20	66.10	-1	9,615	-0.01%
2019/06/27	0	0.00	11	62.03	62.80	-11	9,949	-0.11%
2019/06/26	10	60.70	0	0.00	60.50	10	9,960	0.10%
2019/06/25	4	61.48	0	0.00	61.30	4	9,956	0.04%
2019/06/21	0	0.00	2	63.25	63.20	-2	10,262	-0.02%
2019/06/20	1	62.40	0	0.00	62.50	1	10,219	0.01%
2019/06/19	0	0.00	26	60.21	62.30	-26	10,393	-0.25%
2019/06/18	13	58.70	0	0.00	58.40	13	10,199	0.13%
2019/06/17	2	59.20	0	0.00	58.40	2	10,296	0.02%
2019/06/14	0	0.00	1	60.20	60.00	-1	10,305	-0.01%
2019/06/13	0	0.00	5	60.10	60.60	-5	10,283	-0.05%
2019/06/11	0	0.00	1	60.30	60.50	-1	10,383	-0.01%
2019/06/04	10	59.40	0	0.00	59.00	10	10,403	0.10%
2019/06/03	6	60.00	0	0.00	60.00	6	10,359	0.06%
2019/05/30	0	0.00	1	59.10	58.60	-1	10,173	-0.01%
2019/05/24	1	58.80	0	0.00	58.60	1	10,320	0.01%
2019/05/21	1	62.00	0	0.00	62.60	1	9,963	0.01%
2019/05/20	0	0.00	3	64.80	64.50	-3	9,737	-0.03%
2019/05/17	1	66.80	0	0.00	65.60	1	9,654	0.01%
2019/05/16	0	0.00	1	68.50	68.50	-1	9,537	-0.01%
2019/05/14	1	67.10	0	0.00	66.80	1	9,451	0.01%
2019/05/13	3	68.40	0	0.00	68.00	3	9,360	0.03%
2019/05/09	1	68.90	0	0.00	69.40	1	9,431	0.01%
2019/05/02	2,000	71.42	0	0.00	70.70	2,000	9,077	22.03%	大買/鉅額交易
2019/04/29	0	0.00	60	71.60	71.60	-60	8,846	-0.68%
2019/04/19	0	0.00	1	74.40	75.50	-1	8,333	-0.01%
2019/04/18	1	73.70	7	75.11	74.10	-6	8,182	-0.07%
2019/04/16	0	70.70	0.6	70.70	71.00	-0.6	7,571	-0.01%
2019/04/12	0	0.00	13	70.25	69.70	-13	7,682	-0.17%
2019/04/11	0	0.00	7	71.44	71.40	-7	7,774	-0.09%
2019/04/10	0	0.00	4	71.33	71.80	-4	7,888	-0.05%
2019/04/09	0	0.00	5	70.80	70.80	-5	7,839	-0.06%
2019/04/08	3	70.80	1	71.40	70.60	2	7,828	0.03%
2019/04/03	2	70.40	4	70.70	70.80	-2	7,723	-0.03%
2019/04/02	12	71.30	1,114	69.68	70.60	-1,102	7,607	-14.49%	大賣/鉅額交易
2019/04/01	60	68.90	29	68.52	68.70	31	7,262	0.43%
2019/03/27	100	68.72	26	68.21	68.40	74	7,012	1.06%
2019/03/26	59	67.48	12	66.73	67.50	47	6,729	0.70%
2019/03/25	3	65.10	5	64.60	65.00	-2	6,562	-0.03%
2019/03/22	35	65.78	2	65.85	65.90	33	6,510	0.51%
2019/03/21	5	63.48	0	0.00	63.70	5	6,275	0.08%
2019/03/20	1	63.30	0	0.00	63.00	1	6,223	0.02%
2019/03/15	1	63.10	0	0.00	62.10	1	6,038	0.02%
2019/03/14	0	0.00	7.5	62.71	63.00	-7.5	5,904	-0.13%
2019/03/08	0	0.00	500	63.63	63.50	-500	6,254	-7.99%	大賣/鉅額交易
2019/03/07	0	0.00	1	64.10	63.10	-1	6,360	-0.02%
2019/03/05	820	63.47	0	0.00	63.50	820	6,669	12.29%	大買/鉅額交易
2019/03/04	425	62.40	1	62.30	63.80	424	6,652	6.37%	大買/鉅額交易
2019/02/26	12	65.01	15.6	64.63	64.50	-3.6	6,364	-0.06%
2019/02/25	1	60.90	2	61.35	62.00	-1	6,185	-0.02%
2019/02/21	0	0.00	1.4	60.22	59.90	-1.4	6,438	-0.02%
2019/02/20	0	0.00	3	59.93	60.40	-3	6,453	-0.05%
2019/02/14	1	58.60	0	0.00	58.80	1	6,611	0.02%
2019/02/12	0	0.00	1	60.00	60.30	-1	6,620	-0.02%
2019/02/11	1	59.00	1	59.20	58.80	0	6,641	0.00%
2019/01/29	1	59.60	0	0.00	59.90	1	6,593	0.02%
2019/01/25	0	0.00	10	59.84	60.50	-10	6,638	-0.15%
2019/01/22	0	0.00	10	58.80	58.50	-10	6,784	-0.15%
2019/01/21	0	0.00	1	59.60	58.80	-1	6,848	-0.01%
2019/01/15	18	58.38	2	58.30	58.60	16	7,036	0.23%
2019/01/09	0	0.00	251	56.22	56.30	-251	7,187	-3.49%	大賣/鉅額交易
2019/01/03	1	54.00	0	0.00	56.00	1	7,624	0.01%
2019/01/02	2	56.75	1	56.50	56.50	1	7,538	0.01%
2018/12/24	2	58.80	3	59.13	58.10	-1	7,704	-0.01%
2018/12/21	1	58.40	0	0.00	58.70	1	7,891	0.01%
2018/12/19	0	0.00	1	60.30	60.30	-1	7,768	-0.01%
2018/12/18	1	59.70	0	0.00	59.80	1	7,823	0.01%
2018/12/12	0	0.00	1	60.20	60.00	-1	7,921	-0.01%
2018/12/10	400	59.84	0	0.00	59.40	400	7,909	5.06%	大買/鉅額交易
2018/12/06	2	60.25	0	0.00	59.70	2	7,958	0.03%
2018/12/03	1	64.30	0	0.00	64.50	1	7,809	0.01%
2018/11/29	1	63.00	0	0.00	62.00	1	7,506	0.01%
2018/11/28	2	59.00	2	62.40	62.50	0	7,288	0.00%
2018/11/27	3	58.00	0	0.00	58.00	3	7,017	0.04%
2018/11/26	1	57.40	3.5	57.50	57.40	-2.5	7,023	-0.04%
2018/11/23	200	56.50	1	56.40	56.40	199	6,968	2.86%	大買/鉅額交易
2018/11/21	4	56.65	0	0.00	56.60	4	6,904	0.06%
2018/11/20	1	58.60	0	0.00	57.60	1	6,686	0.01%
2018/11/13	0	0.00	4	59.50	59.50	-4	6,465	-0.06%
2018/11/12	0	0.00	1	61.40	61.00	-1	6,376	-0.02%
2018/11/09	2	60.60	0	0.00	60.60	2	6,359	0.03%
2018/11/07	2	61.00	0	0.00	61.20	2	6,456	0.03%
2018/11/05	0	0.00	5	61.76	62.40	-5	6,529	-0.08%
2018/11/02	0	0.00	163	62.86	62.60	-163	6,580	-2.48%	大賣/鉅額交易
2018/11/01	12	62.20	0	0.00	62.60	12	6,624	0.18%
2018/10/31	4	61.10	0	0.00	62.40	4	6,676	0.06%
2018/10/29	0	0.00	7	61.66	61.20	-7	6,524	-0.11%
2018/10/26	0	0.00	4	61.40	61.70	-4	6,544	-0.06%
2018/10/25	0	0.00	724	60.58	60.60	-724	6,565	-11.03%	大賣/鉅額交易
2018/10/19	0	0.00	1	61.40	62.40	-1	7,181	-0.01%
2018/10/12	0	0.00	3	62.87	63.70	-3	7,249	-0.04%
2018/10/11	2	61.80	1	63.10	61.80	1	7,236	0.01%
2018/10/09	1	69.00	0	0.00	68.60	1	6,846	0.01%
2018/10/08	2	69.75	0	0.00	69.70	2	6,754	0.03%
2018/10/01	1	75.00	600	76.06	74.90	-599	6,591	-9.09%	大賣/鉅額交易
2018/09/28	0	0.00	0.1	74.30	74.50	-0.1	6,556	0.00%
2018/09/25	0	0.00	8	74.75	74.30	-8	6,584	-0.12%
2018/09/21	7	73.90	1	73.50	73.50	6	6,571	0.09%
2018/09/12	0	0.00	10	70.10	70.60	-10	6,791	-0.15%
2018/09/06	0	0.00	8	73.00	72.50	-8	7,379	-0.11%
2018/08/31	6	74.60	0	0.00	75.30	6	7,794	0.08%
2018/08/28	2	73.90	0	0.00	73.90	2	7,943	0.03%
2018/08/27	0	0.00	1	73.60	73.10	-1	8,023	-0.01%
2018/08/22	0	0.00	2	73.70	74.00	-2	8,440	-0.02%
2018/08/21	2	73.15	0	0.00	73.00	2	8,299	0.02%
2018/08/20	0	0.00	1	73.40	73.20	-1	8,311	-0.01%
2018/08/09	10	78.60	2	78.45	78.50	8	8,283	0.10%
2018/08/08	1	78.40	2	78.30	78.40	-1	8,252	-0.01%
2018/08/02	2	77.50	2	76.70	76.60	0	8,462	0.00%
2018/08/01	0	0.00	20	77.80	78.00	-20	8,496	-0.24%
2018/07/30	39	78.75	1,421	78.66	78.50	-1,382	8,504	-16.25%	大賣/鉅額交易
2018/07/27	1	74.60	6	73.80	74.60	-5	8,500	-0.06%
2018/07/26	0	0.00	1	71.20	71.20	-1	8,623	-0.01%
2018/07/25	0	0.00	2	70.40	70.20	-2	9,070	-0.02%
2018/07/20	2	70.45	0	0.00	70.60	2	9,641	0.02%
2018/07/18	0	0.00	1	73.30	72.60	-1	9,648	-0.01%
2018/07/13	0	0.00	1	71.80	72.10	-1	9,847	-0.01%
2018/07/12	0	0.00	1	70.30	70.70	-1	9,900	-0.01%
2018/07/11	1	69.10	0	0.00	69.40	1	9,946	0.01%
2018/07/06	1	68.50	10	69.00	68.80	-9	10,266	-0.09%
2018/07/04	200	70.09	8	70.01	70.00	192	10,476	1.83%	大買/鉅額交易
2018/07/03	4	69.55	1.1	69.60	69.50	2.9	10,591	0.03%
2018/07/02	8	71.85	201	71.19	70.90	-193	10,612	-1.82%	大賣/鉅額交易
2018/06/29	4	71.20	0	0.00	71.60	4	10,718	0.04%
2018/06/28	4	71.10	1	71.00	70.90	3	10,750	0.03%
2018/06/27	0	0.00	2	71.80	70.80	-2	10,797	-0.02%
2018/06/26	0	0.00	55.2	71.39	71.50	-55.2	10,868	-0.51%
2018/06/22	6	71.52	6	71.77	72.30	0	11,107	0.00%
2018/06/21	59	72.46	0	0.00	72.60	59	11,187	0.53%
2018/06/20	1	71.30	0	0.00	72.10	1	11,268	0.01%
2018/06/19	3	73.20	151	72.43	72.10	-148	11,166	-1.33%	大賣/鉅額交易
2018/06/15	6	74.00	0	0.00	74.40	6	11,055	0.05%
2018/06/14	5	74.88	0	0.00	74.50	5	10,832	0.05%
2018/06/13	2	75.50	0	0.00	75.60	2	10,810	0.02%
2018/06/12	3	74.90	0	0.00	75.60	3	10,907	0.03%
2018/06/11	5	76.52	0	0.00	76.10	5	10,767	0.05%
2018/06/08	0	0.00	1	77.60	77.50	-1	10,783	-0.01%
2018/06/07	101	78.80	0	0.00	78.40	101	10,951	0.92%	大買/鉅額交易
2018/06/06	1	77.60	1	77.90	77.60	0	10,931	0.00%
2018/06/05	1	76.30	4	77.13	76.80	-3	11,093	-0.03%
2018/06/04	2	76.55	0	0.00	76.80	2	11,302	0.02%
2018/06/01	1	75.50	4	76.03	76.00	-3	11,445	-0.03%
2018/05/31	3	75.47	3	75.90	76.00	0	11,693	0.00%
2018/05/30	4	75.77	0	0.00	75.30	4	11,569	0.03%
2018/05/29	2	78.10	2	78.35	78.10	0	11,440	0.00%
2018/05/25	1.5	78.50	1	78.40	79.00	0.5	12,266	0.00%
2018/05/24	2	78.75	6	78.73	78.10	-4	12,755	-0.03%
2018/05/22	5	80.00	0	0.00	79.00	5	13,796	0.04%
2018/05/21	1	79.00	1	79.90	79.80	0	14,317	0.00%
2018/05/18	1	79.20	1.5	79.30	78.70	-0.5	14,837	0.00%
2018/05/17	1	79.10	0	0.00	77.80	1	15,587	0.01%
2018/05/14	0	0.00	1	79.90	79.80	-1	18,193	-0.01%
2018/05/11	0	0.00	282	79.78	79.80	-282	19,498	-1.45%	大賣/鉅額交易
2018/05/10	2	77.90	2	78.50	78.50	0	20,801	0.00%
2018/05/09	1	76.60	3.5	77.33	77.20	-2.5	22,340	-0.01%
2018/05/08	2	78.30	0	0.00	77.70	2	24,370	0.01%
2018/05/07	4.5	80.50	1,007	81.08	79.00	-1,002.5	27,009	-3.71%	大賣/鉅額交易
2018/05/04	7	81.00	5	79.88	80.20	2	29,040	0.01%
2018/05/03	0	75.30	1	75.30	75.10	-1	30,842	0.00%
2018/05/02	6	76.13	11	75.62	75.70	-5	36,334	-0.01%
2018/04/30	48	80.37	27	80.31	80.30	21	38,764	0.05%