日月光投控 (3711)-富邦-員林券商分點個股進出

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
151.5
漲跌
▲1.5
漲幅
+1.00%
成交量
6,665張
產業
上市半導體類股
1635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－富邦-員林券商分點個股進出

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

富邦-員林券商分點個股進出
富邦-員林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
2024/05/17	1	151.50	0	150.94	151.50	1	15,727	0.01%
2024/05/15	0	0.00	5	153.00	151.00	-5	15,934	-0.03%
2024/05/14	0	0.00	1	149.50	149.00	-1	16,013	-0.01%
2024/05/13	6	150.00	2	149.50	148.00	4	16,077	0.02%
2024/05/10	0	0.00	4	151.63	151.50	-4	16,159	-0.02%
2024/05/09	1	148.00	2	148.25	148.00	-1	16,132	-0.01%
2024/05/08	0	0.00	1	150.00	150.50	-1	16,125	-0.01%
2024/05/07	0.1	151.00	11	150.73	151.00	-10.9	16,059	-0.07%
2024/05/06	3	147.17	2	147.75	148.00	1	15,944	0.01%
2024/05/03	0	0.00	3.2	147.80	148.00	-3.2	15,890	-0.02%
2024/05/02	5	143.20	0	0.00	144.50	5	15,863	0.03%
2024/04/30	0	0.00	8	148.12	148.00	-8	15,687	-0.05%
2024/04/29	2	147.50	6	145.33	147.00	-4	15,651	-0.03%
2024/04/26	17	142.92	1	142.50	142.50	16	15,766	0.10%
2024/04/25	3	145.17	0	0.00	145.00	3	15,906	0.02%
2024/04/24	0	148.50	0	0.00	148.00	0	15,903	0.00%
2024/04/23	2	146.25	0.1	147.00	145.00	2	15,923	0.01%
2024/04/22	6	144.50	2	145.25	144.50	4	15,893	0.03%
2024/04/19	10.2	146.25	1.7	146.76	146.00	8.5	15,731	0.05%
2024/04/18	4.3	151.75	6.1	152.49	151.00	-1.8	15,212	-0.01%
2024/04/17	0	155.00	2	155.25	156.00	-2	14,996	-0.01%
2024/04/16	6.2	154.48	0.1	155.50	153.00	6.1	14,969	0.04%
2024/04/15	1.6	160.05	0.3	158.71	160.00	1.2	14,828	0.01%
2024/04/12	0.1	159.98	1	160.00	160.50	-1	14,705	-0.01%
2024/04/11	0	158.00	1	157.50	159.00	-1	14,657	-0.01%
2024/04/10	6	158.33	5	158.30	158.50	1	14,551	0.01%
2024/04/09	0	0.00	3.1	155.82	156.00	-3.1	14,659	-0.02%
2024/04/08	2.1	153.03	4	156.50	153.00	-1.9	14,652	-0.01%
2024/04/03	5	154.00	3	153.50	154.50	2	14,578	0.01%
2024/04/02	0	153.00	10	153.00	153.50	-10	14,453	-0.07%
2024/04/01	56.1	153.43	20.3	150.02	150.00	35.7	14,286	0.25%
2024/03/29	2	153.00	9	157.94	161.00	-7	13,941	-0.05%
2024/03/28	2.2	154.00	2	154.50	155.00	0.2	13,494	0.00%
2024/03/27	6.1	153.42	0	0.00	154.00	6.1	13,384	0.05%
2024/03/26	4	155.50	1	157.00	157.00	3	13,292	0.02%
2024/03/25	3	156.50	1	157.50	157.50	2	13,340	0.01%
2024/03/22	3	158.83	0	0.00	159.00	3	13,323	0.02%
2024/03/21	1	157.00	2	159.25	160.00	-1	13,302	-0.01%
2024/03/20	3.1	156.60	4	158.63	156.50	-0.9	13,282	-0.01%
2024/03/19	2	158.50	6.1	156.20	160.00	-4.1	13,259	-0.03%
2024/03/18	1.1	157.91	3.1	156.98	158.00	-2	13,069	-0.02%
2024/03/15	1	153.50	1.1	153.82	153.00	-0.1	12,944	0.00%
2024/03/14	2	153.49	0	155.00	154.00	2	12,704	0.02%
2024/03/13	1	158.00	1	157.01	158.50	0	12,692	0.00%
2024/03/12	5.2	156.21	1	155.50	157.50	4.2	12,545	0.03%
2024/03/11	8.3	153.16	5	154.40	154.00	3.3	12,451	0.03%
2024/03/08	34	166.85	26.3	164.84	159.50	7.8	12,209	0.06%
2024/03/07	3.4	155.60	9	159.56	163.50	-5.7	11,149	-0.05%
2024/03/06	2	148.25	1	144.50	149.00	1	10,595	0.01%
2024/03/05	3	143.67	1	144.00	144.50	2	10,633	0.02%
2024/03/04	0.2	142.00	0.2	142.00	141.50	0	10,639	0.00%
2024/03/01	3	138.83	0	0.00	138.00	3	10,599	0.03%
2024/02/27	0.1	139.00	5.1	139.01	138.00	-5.1	10,500	-0.05%
2024/02/26	0.3	141.17	0	0.00	141.50	0.3	10,443	0.00%
2024/02/23	2	141.00	2	140.00	141.50	0	10,443	0.00%
2024/02/22	0	138.50	0	139.00	138.50	0	10,550	0.00%
2024/02/20	1	136.00	1	137.00	137.00	0	10,534	0.00%
2024/02/19	1	136.00	0.1	136.00	136.00	0.9	10,552	0.01%
2024/02/16	0	0.00	3	140.00	137.00	-3	10,799	-0.03%
2024/02/15	0	0.00	2	134.50	135.50	-2	10,676	-0.02%
2024/02/05	1	126.50	0	0.00	130.00	1	10,851	0.01%
2024/02/02	0.1	130.00	0	0.00	129.50	0.1	10,754	0.00%
2024/02/01	1.1	132.57	2	132.50	133.00	-0.9	10,571	-0.01%
2024/01/31	0	135.50	1	136.00	136.00	-1	10,429	-0.01%
2024/01/30	0.1	136.50	0.1	136.00	136.00	0	10,412	0.00%
2024/01/29	0	136.50	0	0.00	137.00	0	10,540	0.00%
2024/01/26	2	137.00	0	0.00	137.00	2	10,641	0.02%
2024/01/25	0	0.00	1	135.50	137.00	-1	10,680	-0.01%
2024/01/22	1	133.97	3	132.50	134.50	-2	10,895	-0.02%
2024/01/19	0	0.00	4.7	130.53	131.00	-4.7	10,843	-0.04%
2024/01/18	0	125.50	3	126.33	127.00	-3	10,753	-0.03%
2024/01/17	0	124.50	0	0.00	125.00	0	10,796	0.00%
2024/01/16	2	124.00	1	125.50	125.50	1	10,745	0.01%
2024/01/15	1	126.00	0	0.00	125.50	1	10,726	0.01%
2024/01/12	0	0.00	2	126.00	126.00	-2	10,964	-0.02%
2024/01/11	1	125.00	0	0.00	125.50	1	11,097	0.01%
2024/01/10	1	126.00	0	0.00	126.50	1	11,322	0.01%
2024/01/09	1	126.50	0.3	127.50	126.50	0.7	11,381	0.01%
2024/01/08	2	126.00	2	127.00	126.00	0	11,319	0.00%
2024/01/05	2	126.00	0	0.00	126.50	2	11,354	0.02%
2024/01/04	1	126.50	1	127.50	127.00	0	11,415	0.00%
2024/01/03	13.2	126.68	0	0.00	126.50	13.2	11,651	0.11%
2024/01/02	2	134.00	0	0.00	133.50	2	11,332	0.02%
2023/12/29	1	134.00	0	0.00	135.00	1	11,292	0.01%
2023/12/28	0	0.00	0.1	134.00	135.50	-0.1	11,296	0.00%
2023/12/27	0	0.00	2.4	133.35	133.50	-2.4	11,260	-0.02%
2023/12/26	0	0.00	1.5	132.65	132.50	-1.5	11,230	-0.01%
2023/12/25	1	130.50	0	0.00	131.00	1	11,265	0.01%
2023/12/22	0	0.00	0.1	131.00	131.50	-0.1	11,380	0.00%
2023/12/19	0	0.00	0	130.50	131.50	0	11,367	0.00%
2023/12/18	0	132.00	0	0.00	131.50	0	11,390	0.00%
2023/12/14	0	0.00	1.1	133.40	133.50	-1.1	11,256	-0.01%
2023/12/11	2	129.75	5	130.50	131.00	-3	11,329	-0.03%
2023/12/08	0	0.00	3	128.83	129.50	-3	11,510	-0.03%
2023/12/05	0	0.00	3	130.00	129.50	-3	11,677	-0.03%
2023/12/04	0	130.00	1	129.50	130.00	-1	11,632	-0.01%
2023/11/30	0	127.00	3	128.00	128.00	-3	11,645	-0.03%
2023/11/29	0	127.00	2	127.00	127.00	-2	11,473	-0.02%
2023/11/27	1	126.00	3	126.67	126.00	-2	11,440	-0.02%
2023/11/24	0	126.00	0	0.00	126.50	0	11,610	0.00%
2023/11/22	0	0.00	1	127.00	126.50	-1	12,330	-0.01%
2023/11/21	0	0.00	12.1	127.36	127.00	-12.1	12,850	-0.09%
2023/11/20	0	0.00	1	124.00	124.00	-1	12,782	-0.01%
2023/11/17	0	0.00	2	125.50	125.50	-2	12,736	-0.02%
2023/11/16	2	125.00	1	125.50	125.00	1	12,730	0.01%
2023/11/15	1	125.50	3.2	125.95	126.00	-2.2	12,641	-0.02%
2023/11/14	2	122.50	3	123.66	123.50	-1	12,410	-0.01%
2023/11/13	0.1	121.50	17.2	121.97	122.50	-17.1	12,429	-0.14%
2023/11/10	2	117.00	0	0.00	117.50	2	12,190	0.02%
2023/11/09	0	0.00	1.1	117.89	118.00	-1.1	12,282	-0.01%
2023/11/08	2	117.00	1	117.50	117.50	1	12,332	0.01%
2023/11/07	4	117.25	0	0.00	117.50	4	12,387	0.03%
2023/11/06	0	0.00	9.2	119.11	118.50	-9.2	12,489	-0.07%
2023/11/03	1	117.00	3	117.00	117.50	-2	12,445	-0.02%
2023/11/02	1	116.00	1	116.00	116.00	0	12,453	0.00%
2023/11/01	1	115.00	3	114.33	114.50	-2	12,399	-0.02%
2023/10/30	1	112.00	0	0.00	112.00	1	12,676	0.01%
2023/10/26	0	112.50	0	0.00	112.00	0	12,896	0.00%
2023/10/24	5	113.40	0	0.00	114.00	5	13,022	0.04%
2023/10/20	10	118.00	26.4	117.77	118.50	-16.4	13,087	-0.13%
2023/10/19	3	114.50	1	115.50	116.00	2	12,916	0.02%
2023/10/18	3	116.00	0	0.00	116.00	3	13,025	0.02%
2023/10/17	0	0.00	1	117.00	116.00	-1	12,869	-0.01%
2023/10/16	2	115.50	0	0.00	116.00	2	12,932	0.02%
2023/10/13	1	116.50	3	116.50	116.50	-2	13,162	-0.02%
2023/10/12	0	0.00	1	116.50	116.50	-1	13,308	-0.01%
2023/10/11	0	0.00	2	114.75	115.50	-2	13,384	-0.01%
2023/10/06	5	111.10	0	0.00	110.50	5	13,242	0.04%
2023/10/05	0	111.00	1	112.00	112.00	-1	13,451	-0.01%
2023/10/02	2	111.50	0	0.00	111.00	2	13,965	0.01%
2023/09/28	2	109.50	0	0.00	109.50	2	14,153	0.01%
2023/09/26	7	109.50	0	0.00	109.00	7	14,309	0.05%
2023/09/25	2	114.00	0	0.00	112.50	2	14,371	0.01%
2023/09/22	1	112.00	0	0.00	112.00	1	14,828	0.01%
2023/09/20	0	0.00	1	114.50	114.50	-1	15,250	-0.01%
2023/09/19	0	0.00	2	115.00	114.00	-2	15,547	-0.01%
2023/09/18	3	113.83	2	114.50	113.50	1	15,793	0.01%
2023/09/15	2	116.25	0	0.00	116.00	2	15,839	0.01%
2023/09/14	0	0.00	4	114.63	115.50	-4	15,763	-0.03%
2023/09/13	9	112.39	0	0.00	112.50	9	15,743	0.06%
2023/09/11	0	0.00	7.1	113.55	113.50	-7.1	15,652	-0.05%
2023/09/08	2	114.51	2	116.50	116.50	0	15,680	0.00%
2023/09/07	0	119.00	1.1	119.00	118.50	-1.1	15,829	-0.01%
2023/09/06	0	0.00	8	118.75	118.00	-8	15,997	-0.05%
2023/09/05	0	118.00	2.1	117.97	118.50	-2.1	16,147	-0.01%
2023/09/04	1	118.50	3	117.83	118.00	-2	16,289	-0.01%
2023/09/01	0	0.00	4	118.25	118.50	-4	16,862	-0.02%
2023/08/31	2	117.00	0.1	119.00	118.00	1.9	17,476	0.01%
2023/08/30	2.1	118.53	0	0.00	120.00	2.1	17,535	0.01%
2023/08/29	1	116.50	0.1	117.00	117.50	0.9	17,833	0.01%
2023/08/28	50	121.01	246	121.09	119.00	-196	17,724	-1.11%	大賣/鉅額交易
2023/08/25	406	113.02	230.5	113.94	116.50	175.5	17,796	0.99%	大買/大賣/鉅額交易
2023/08/24	1	113.50	10.8	112.92	113.00	-9.8	17,728	-0.06%
2023/08/23	2	109.00	1	109.00	109.50	1	18,049	0.01%
2023/08/22	2	108.25	1	108.50	108.50	1	18,678	0.01%
2023/08/21	1	106.50	1	107.00	108.00	0	19,229	0.00%
2023/08/18	3	107.33	5	107.20	107.00	-2	19,427	-0.01%
2023/08/17	6.1	105.33	6	106.67	108.50	0.1	19,519	0.00%
2023/08/16	17	107.85	5	107.90	108.00	12	19,556	0.06%
2023/08/14	1	109.50	3	109.83	109.50	-2	19,710	-0.01%
2023/08/11	2	110.50	1.2	110.58	110.50	0.8	19,854	0.00%
2023/08/10	2	110.00	1	110.00	111.00	1	19,915	0.01%
2023/08/09	6	110.50	5	109.70	111.00	1	19,811	0.01%
2023/08/08	7.2	109.01	0	0.00	109.00	7.2	19,798	0.04%
2023/08/07	1	111.50	2	110.75	111.50	-1	19,717	-0.01%
2023/08/04	12.3	109.02	0	110.00	109.00	12.3	19,801	0.06%
2023/08/02	8.4	110.52	2	110.50	110.50	6.4	19,699	0.03%
2023/08/01	1.1	113.45	16	114.47	114.00	-14.9	19,380	-0.08%
2023/07/31	36.1	117.46	35	115.51	114.50	1.1	19,111	0.01%
2023/07/28	25.5	117.43	23	117.85	117.50	2.5	18,899	0.01%
2023/07/27	0	0.00	3.1	113.48	114.00	-3.1	18,646	-0.02%
2023/07/26	7	113.50	2	113.00	113.50	5	18,668	0.03%
2023/07/25	8.1	114.75	3.1	114.69	114.50	5	18,785	0.03%
2023/07/24	2	110.75	1	110.50	110.50	1	18,701	0.01%
2023/07/21	2	110.50	4	110.13	110.50	-2	18,835	-0.01%
2023/07/20	2.2	111.86	4	113.00	113.50	-1.8	18,683	-0.01%
2023/07/19	1.2	113.54	17	114.00	112.50	-15.8	18,677	-0.08%
2023/07/18	18.2	114.40	1	117.00	116.00	17.2	18,724	0.09%
2023/07/17	2	116.00	2	115.25	115.00	0	18,515	0.00%
2023/07/14	6.5	113.77	2	113.50	115.00	4.5	18,381	0.02%
2023/07/13	2	110.50	4	110.88	110.00	-2	18,144	-0.01%
2023/07/12	6	108.83	5	108.00	110.00	1	18,019	0.01%
2023/07/11	0	0.00	2	110.50	109.50	-2	17,959	-0.01%
2023/07/10	10	109.45	1	107.50	108.00	9	18,339	0.05%
2023/07/07	10	109.45	0	0.00	109.00	10	18,312	0.05%
2023/07/06	1.1	109.05	5.6	109.21	108.50	-4.5	18,145	-0.02%
2023/07/05	0	0.00	4	111.50	111.50	-4	18,079	-0.02%
2023/07/04	3.1	110.67	0	0.00	111.00	3.1	18,034	0.02%
2023/07/03	9.1	110.45	6	109.92	111.00	3.1	17,939	0.02%
2023/06/30	9	110.50	3	110.50	110.50	6	17,928	0.03%
2023/06/29	10	122.35	2.1	123.00	122.50	7.9	17,541	0.05%
2023/06/28	1	122.00	5	124.30	124.00	-4	17,438	-0.02%
2023/06/27	1	123.50	0	124.13	124.00	1	17,249	0.01%
2023/06/26	2.1	125.98	1.1	125.15	126.00	0.9	16,972	0.01%
2023/06/21	0	0.00	0.1	126.00	126.50	-0.1	16,836	0.00%
2023/06/19	4.9	126.50	2.6	126.90	126.50	2.3	16,896	0.01%
2023/06/16	0	125.00	1.5	124.83	125.50	-1.5	16,919	-0.01%
2023/06/15	0	0.00	1	127.00	126.50	-1	16,850	-0.01%
2023/06/14	3.1	125.15	0.1	125.49	124.50	3	16,920	0.02%
2023/06/13	1	126.50	3	127.50	128.00	-2	16,782	-0.01%
2023/06/12	5.1	126.08	5	126.30	125.50	0.1	16,636	0.00%
2023/06/09	1	124.50	6	125.17	126.00	-5	16,594	-0.03%
2023/06/08	4	122.38	2.3	123.18	122.50	1.7	16,428	0.01%
2023/06/07	12	124.88	17.1	125.38	125.00	-5.1	16,287	-0.03%
2023/06/06	11.1	120.95	32.4	118.96	121.50	-21.3	15,681	-0.14%
2023/06/05	7	116.29	0	116.00	116.50	7	15,127	0.05%
2023/06/02	8	115.31	28	115.25	116.50	-20	15,003	-0.13%
2023/06/01	3	112.00	9	112.44	112.00	-6	14,515	-0.04%
2023/05/31	5.2	111.50	3	112.50	111.50	2.2	14,423	0.02%
2023/05/30	1	111.00	13	111.23	111.50	-12	13,966	-0.09%
2023/05/29	11	109.64	2	109.50	109.00	9	13,542	0.07%
2023/05/26	9	109.83	3	110.83	110.50	6	13,374	0.04%
2023/05/25	1	108.50	0	109.50	108.50	1	12,872	0.01%
2023/05/24	3	108.83	3.3	108.50	108.50	-0.3	12,352	0.00%
2023/05/23	2	109.00	2	110.00	110.00	0	12,160	0.00%
2023/05/22	2	109.50	22	110.00	110.00	-20	12,093	-0.17%
2023/05/19	9	109.06	8.1	109.25	109.00	0.9	11,958	0.01%
2023/05/18	3	108.33	39	108.79	109.00	-36	11,980	-0.30%
2023/05/17	11	105.50	23.2	105.77	105.50	-12.2	11,829	-0.10%
2023/05/16	8.1	104.19	9	104.72	104.00	-1	11,782	-0.01%
2023/05/15	6	102.50	6	103.50	103.00	0	11,766	0.00%
2023/05/12	14	102.46	2	103.00	103.00	12	11,987	0.10%
2023/05/11	3	103.33	5	103.30	103.50	-2	12,115	-0.02%
2023/05/10	4.3	102.85	2	103.25	102.50	2.2	12,208	0.02%
2023/05/09	1	103.50	5	104.00	104.50	-4	12,197	-0.03%
2023/05/08	0	0.00	1.3	104.50	104.00	-1.3	12,266	-0.01%
2023/05/05	3	103.33	0	0.00	103.00	3	12,641	0.02%
2023/05/04	0	103.50	1	102.50	103.00	-1	12,901	-0.01%
2023/05/03	1	101.00	0	0.00	101.50	1	12,983	0.01%
2023/05/02	1	101.00	0	100.75	100.50	1	13,109	0.01%
2023/04/28	7	100.36	4	100.88	101.00	3	13,310	0.02%
2023/04/27	5.1	101.00	0	0.00	101.00	5.1	13,209	0.04%
2023/04/26	11	100.00	5	100.50	100.50	6	13,108	0.05%
2023/04/25	0	103.50	0	0.00	101.50	0	12,980	0.00%
2023/04/21	5.2	102.50	0	0.00	102.50	5.2	12,978	0.04%
2023/04/20	1	103.50	0.1	105.00	103.50	0.9	12,887	0.01%
2023/04/19	12.3	104.12	3	105.00	103.50	9.3	13,041	0.07%
2023/04/18	1	105.50	1	105.50	105.50	0	13,118	0.00%
2023/04/17	9.1	105.34	7	106.00	106.00	2.1	13,172	0.02%
2023/04/14	1	105.50	1.6	105.69	105.50	-0.6	13,143	0.00%
2023/04/13	120.8	104.87	101	104.99	103.50	19.8	13,028	0.15%	大買/大賣/
2023/04/12	1	108.00	1	108.50	109.00	0	12,455	0.00%
2023/04/11	1.1	108.50	1	109.00	109.00	0	12,271	0.00%
2023/04/10	2	109.25	1	108.50	109.00	1	12,183	0.01%
2023/04/07	6	110.75	0	0.00	110.50	6	12,032	0.05%
2023/04/06	2	112.25	0	0.00	112.50	2	11,935	0.02%
2023/03/31	11	112.77	6	112.33	112.50	5	11,951	0.04%
2023/03/30	0	0.00	4	112.88	112.50	-4	12,012	-0.03%
2023/03/29	0	0.00	2	112.00	111.50	-2	12,149	-0.02%
2023/03/28	0.1	108.50	0.1	109.08	109.50	0	12,285	0.00%
2023/03/24	0	0.00	6	111.00	111.00	-6	12,707	-0.05%
2023/03/23	1.6	110.31	0	0.00	110.50	1.6	12,687	0.01%
2023/03/22	6	108.83	2	109.00	109.00	4	12,755	0.03%
2023/03/21	11.1	107.45	0	0.00	107.00	11.1	12,828	0.09%
2023/03/20	1	108.50	0	0.00	109.50	1	12,844	0.01%
2023/03/17	0	0.00	1	109.50	109.50	-1	12,898	-0.01%
2023/03/13	0	0.00	0	106.00	108.50	0	12,754	0.00%
2023/03/10	2	106.75	0	0.00	107.00	2	12,780	0.02%
2023/03/09	0	0.00	0	109.50	109.00	0	13,038	0.00%
2023/03/08	0	0.00	2.3	109.50	109.50	-2.3	13,156	-0.02%
2023/03/07	1	111.00	5	110.80	110.50	-4	13,128	-0.03%
2023/03/06	0	0.00	1	108.50	109.00	-1	12,988	-0.01%
2023/03/03	3	108.00	4	107.75	108.00	-1	13,044	-0.01%
2023/03/02	0	0.00	3	107.17	108.00	-3	13,038	-0.02%
2023/03/01	2	105.00	0	0.00	106.00	2	12,956	0.02%
2023/02/24	2	106.00	27	106.65	106.00	-25	12,931	-0.19%
2023/02/23	0	0.00	2	103.50	103.50	-2	12,638	-0.02%
2023/02/21	1	102.50	1	102.50	102.50	0	12,659	0.00%
2023/02/20	0	0.00	1	102.50	103.00	-1	12,861	-0.01%
2023/02/17	1	102.00	0	0.00	102.00	1	13,032	0.01%
2023/02/16	4	104.63	0	104.50	104.00	4	13,163	0.03%
2023/02/15	0	0.00	1	104.50	104.50	-1	13,391	-0.01%
2023/02/14	0	104.00	0	0.00	104.50	0	13,304	0.00%
2023/02/13	2.1	103.74	0	0.00	104.00	2.1	13,322	0.02%
2023/02/10	2	105.00	5	106.10	106.00	-3	13,334	-0.02%
2023/02/09	2.1	106.26	13.2	106.96	106.00	-11.1	13,324	-0.08%
2023/02/08	0	0.00	9.4	105.18	106.00	-9.4	13,162	-0.07%
2023/02/07	3	104.00	3	103.50	103.50	0	13,151	0.00%
2023/02/06	0	0.00	1	104.50	103.50	-1	13,121	-0.01%
2023/02/03	0	0.00	12	105.46	106.00	-12	13,077	-0.09%
2023/02/02	2.1	102.52	3	103.67	103.00	-0.9	12,842	-0.01%
2023/02/01	2.3	100.43	15.1	100.67	102.00	-12.8	12,813	-0.10%
2023/01/31	10	102.10	2	100.50	100.00	8	12,750	0.06%
2023/01/30	0	0.00	11.2	104.80	105.00	-11.2	12,579	-0.09%
2023/01/17	3	101.50	3	101.33	101.50	0	12,401	0.00%
2023/01/16	0	0.00	3.2	101.00	101.00	-3.2	12,415	-0.03%
2023/01/13	0	0.00	24	101.52	101.00	-24	12,517	-0.19%
2023/01/12	0	0.00	1	101.50	101.00	-1	12,663	-0.01%
2023/01/11	1.2	100.58	1	101.50	100.50	0.2	12,718	0.00%
2023/01/10	2	101.00	18.1	101.39	101.50	-16.1	12,901	-0.12%
2023/01/09	0	0.00	28	99.59	101.00	-28	12,888	-0.22%
2023/01/06	2	94.90	14.1	95.73	96.80	-12.1	12,828	-0.09%
2023/01/03	0	0.00	1	92.70	94.60	-1	13,466	-0.01%
2022/12/30	4	94.28	4	94.15	93.90	0	13,511	0.00%
2022/12/28	1	93.50	0	0.00	93.50	1	13,925	0.01%
2022/12/26	3	93.20	3	93.90	94.00	0	14,266	0.00%
2022/12/23	4	94.40	0	0.00	93.80	4	14,432	0.03%
2022/12/22	6	95.60	6	96.20	97.30	0	14,432	0.00%
2022/12/20	3	93.80	0	0.00	93.50	3	14,044	0.02%
2022/12/19	1	95.40	0	0.00	95.80	1	13,884	0.01%
2022/12/16	2.3	96.14	1	96.60	96.20	1.3	13,615	0.01%
2022/12/14	1	97.00	2	97.50	98.00	-1	13,257	-0.01%
2022/12/13	11	96.90	0	0.00	96.30	11	13,147	0.08%
2022/12/12	1	99.00	1	98.10	98.10	0	13,109	0.00%
2022/12/09	0	0.00	3	99.37	99.50	-3	13,263	-0.02%
2022/12/08	10	97.14	0	0.00	97.00	10	13,244	0.08%
2022/12/07	0	0.00	4	99.00	99.00	-4	13,433	-0.03%
2022/12/06	7	99.70	0	0.00	99.70	7	13,437	0.05%
2022/12/05	0	0.00	6	101.83	101.00	-6	13,471	-0.04%
2022/12/02	0	0.00	1	101.00	101.00	-1	13,416	-0.01%
2022/12/01	0	0.00	65.5	100.28	101.50	-65.5	13,374	-0.49%
2022/11/30	0	0.00	3	96.80	97.20	-3	13,015	-0.02%
2022/11/29	4	93.70	4	95.05	95.40	0	12,863	0.00%
2022/11/28	4	94.60	5	94.68	94.60	-1	12,883	-0.01%
2022/11/25	6	95.70	17	96.34	96.10	-11	12,960	-0.08%
2022/11/24	0	0.00	4.6	96.10	96.40	-4.6	13,003	-0.04%
2022/11/23	5	95.70	10	95.85	95.80	-5	13,018	-0.04%
2022/11/22	0	0.00	3	93.90	94.80	-3	13,042	-0.02%
2022/11/21	8	94.25	9	94.24	94.20	-1	13,028	-0.01%
2022/11/18	0	0.00	20	94.50	94.90	-20	12,980	-0.15%
2022/11/17	11	92.56	2	93.30	93.50	9	12,879	0.07%
2022/11/16	7.1	92.89	10	93.55	93.60	-2.9	12,883	-0.02%
2022/11/15	1	92.20	13	92.43	92.80	-12	12,673	-0.09%
2022/11/14	1	91.60	17	91.73	91.70	-16	12,462	-0.13%
2022/11/11	6	90.33	20.2	90.37	90.40	-14.2	12,306	-0.12%
2022/11/10	1	86.00	5	85.98	86.50	-4	11,996	-0.03%
2022/11/09	4	86.32	8	86.51	86.80	-4	11,953	-0.03%
2022/11/08	3	84.50	3	84.33	84.40	0	11,841	0.00%
2022/11/07	2	83.80	12.2	83.54	84.50	-10.2	11,759	-0.09%
2022/11/04	3	79.03	7.8	80.23	80.50	-4.8	11,594	-0.04%
2022/11/03	1	79.10	1.4	79.01	79.50	-0.4	11,611	0.00%
2022/11/02	0	80.10	31	80.14	80.00	-31	11,553	-0.27%
2022/11/01	3	79.83	3	79.77	80.00	0	11,502	0.00%
2022/10/31	7.1	80.09	4.5	80.12	80.40	2.6	11,489	0.02%
2022/10/28	22	79.04	12	79.39	80.70	10	11,502	0.09%
2022/10/27	0	0.00	3	78.17	78.70	-3	11,368	-0.03%
2022/10/26	2	77.40	3.4	77.03	76.90	-1.4	11,325	-0.01%
2022/10/25	32	77.28	31	77.30	77.30	1	11,279	0.01%
2022/10/24	1	77.90	5.2	78.02	77.70	-4.2	11,351	-0.04%
2022/10/21	1.1	76.20	6.1	76.80	76.30	-5	11,514	-0.04%
2022/10/20	8.6	74.95	5	74.94	76.00	3.6	11,462	0.03%
2022/10/19	2	75.50	3	75.43	74.90	-1	11,252	-0.01%
2022/10/18	6	76.30	14	77.49	76.10	-8	11,146	-0.07%
2022/10/17	0.1	75.20	1	74.90	76.20	-0.9	10,953	-0.01%
2022/10/14	10.1	75.40	8.1	75.43	75.80	1.9	10,940	0.02%
2022/10/13	10.5	72.44	1	73.60	72.40	9.5	10,874	0.09%
2022/10/12	12.2	73.28	3	73.60	73.20	9.2	10,751	0.09%
2022/10/11	30.1	75.77	5	75.82	74.60	25.1	10,625	0.24%
2022/10/07	8	81.78	0	0.00	82.00	8	10,314	0.08%
2022/10/06	1	82.60	5	82.64	82.80	-4	10,368	-0.04%
2022/10/05	3	82.63	8	82.35	81.90	-5	10,322	-0.05%
2022/10/04	6	78.72	12	79.26	79.80	-6	10,094	-0.06%
2022/10/03	29	78.05	4	78.28	77.10	25	9,975	0.25%
2022/09/30	28	79.56	5	79.02	80.10	23	9,872	0.23%
2022/09/29	3	78.87	9	80.40	78.90	-6	9,890	-0.06%
2022/09/28	15	79.40	1.3	80.35	78.20	13.7	9,893	0.14%
2022/09/27	1	81.20	3	81.10	81.10	-2	9,896	-0.02%
2022/09/26	9.3	81.42	4	82.33	81.30	5.3	10,077	0.05%
2022/09/23	7	84.26	5	84.78	84.00	2	10,147	0.02%
2022/09/22	6	84.38	1	84.60	84.60	5	10,734	0.05%
2022/09/21	1.3	85.03	1	85.40	84.90	0.3	11,653	0.00%
2022/09/20	2	85.00	0	0.00	85.40	2	12,079	0.02%
2022/09/19	9	84.49	8.2	84.35	84.30	0.8	12,196	0.01%
2022/09/16	2.2	83.60	3	83.60	83.60	-0.8	12,597	-0.01%
2022/09/15	5	83.08	0	83.40	83.20	5	12,424	0.04%
2022/09/14	33	82.64	0	0.00	82.70	33	12,447	0.27%
2022/09/13	0.1	85.61	11	85.61	85.90	-10.9	12,225	-0.09%
2022/09/08	1	82.10	3	81.57	82.10	-2	12,276	-0.02%
2022/09/07	3	80.40	0	0.00	80.20	3	12,305	0.02%
2022/09/06	1	82.40	0	0.00	82.40	1	12,391	0.01%
2022/09/05	4	82.20	0	0.00	82.30	4	12,515	0.03%
2022/09/02	0.1	83.39	1	83.40	82.70	-0.9	12,669	-0.01%
2022/09/01	5	83.50	0	83.80	83.90	5	12,719	0.04%
2022/08/31	10	84.85	0	0.00	85.40	10	12,727	0.08%
2022/08/30	0	0.00	1	84.90	84.60	-1	12,730	-0.01%
2022/08/29	4.3	84.24	0	0.00	84.40	4.3	12,770	0.03%
2022/08/26	0	0.00	3	87.93	87.50	-3	12,778	-0.02%
2022/08/25	1	86.60	0	0.00	86.40	1	12,839	0.01%
2022/08/23	20	86.95	4	86.80	86.60	16	13,324	0.12%
2022/08/22	1	88.50	0	0.00	88.70	1	13,371	0.01%
2022/08/19	2	89.80	0	0.00	90.00	2	13,551	0.01%
2022/08/18	1	89.30	0	0.00	89.40	1	13,609	0.01%
2022/08/17	2	90.40	1	90.50	90.60	1	13,673	0.01%
2022/08/16	0	0.00	5.3	90.32	90.70	-5.3	13,698	-0.04%
2022/08/15	1.1	90.50	2	90.60	90.50	-0.9	13,727	-0.01%
2022/08/12	1	89.60	1	89.60	89.50	0	13,715	0.00%
2022/08/11	0.2	89.20	10	89.37	89.50	-9.8	13,766	-0.07%
2022/08/10	8	86.43	0	0.00	87.00	8	13,914	0.06%
2022/08/08	1	87.60	1	87.90	87.90	0	13,975	0.00%
2022/08/05	0	0.00	1	88.00	88.20	-1	14,041	-0.01%
2022/08/04	4	87.70	12.3	87.43	87.40	-8.3	14,097	-0.06%
2022/08/03	4.1	84.66	1	84.70	86.00	3.1	13,964	0.02%
2022/08/02	2.1	84.61	1	84.40	84.50	1.1	13,932	0.01%
2022/07/29	7	86.33	1	86.40	86.40	6	14,016	0.04%
2022/07/28	0	0.00	6.1	86.64	87.80	-6.1	13,911	-0.04%
2022/07/27	4	83.30	1	84.10	85.10	3	13,666	0.02%
2022/07/26	1	83.50	1	83.50	83.70	0	13,671	0.00%
2022/07/25	2	84.70	1	84.60	84.60	1	14,005	0.01%
2022/07/22	6	84.68	6	85.20	85.20	0	14,182	0.00%
2022/07/21	0	84.40	8	84.51	85.70	-8	14,258	-0.06%
2022/07/20	1	84.20	11	83.46	83.40	-10	14,176	-0.07%
2022/07/19	1	82.50	8	82.46	82.60	-7	14,260	-0.05%
2022/07/18	0	0.00	4.1	80.68	81.10	-4.1	14,201	-0.03%
2022/07/15	0	0.00	6	79.33	79.20	-6	14,075	-0.04%
2022/07/14	0	78.80	11.7	78.03	78.40	-11.6	14,036	-0.08%
2022/07/13	3	75.83	1.1	75.62	76.20	1.9	13,926	0.01%
2022/07/12	2	73.95	0.2	74.14	73.80	1.8	13,843	0.01%
2022/07/11	5.1	75.81	1.1	75.63	75.80	4	13,808	0.03%
2022/07/08	4	75.70	3	76.07	76.10	1	13,829	0.01%
2022/07/07	6	73.11	3	73.38	74.60	3	13,807	0.02%
2022/07/06	3.4	74.11	4.1	73.62	73.10	-0.7	13,831	-0.01%
2022/07/05	1.2	73.77	2	74.80	74.80	-0.8	13,870	-0.01%
2022/07/04	3	73.93	1.1	74.15	74.00	1.9	13,839	0.01%
2022/07/01	16.3	75.77	1	76.10	74.50	15.3	13,771	0.11%
2022/06/30	33.7	76.92	5	77.42	76.40	28.7	13,699	0.21%
2022/06/29	46.3	80.61	2	79.55	79.10	44.3	13,172	0.34%
2022/06/28	23.3	91.38	3	92.67	91.00	20.3	12,232	0.17%
2022/06/27	1	93.80	10	94.20	94.30	-9	11,853	-0.08%
2022/06/24	57.1	93.02	7.2	91.22	92.00	49.9	11,676	0.43%
2022/06/23	3	95.43	4.1	96.35	95.40	-1.1	11,268	-0.01%
2022/06/22	3	97.13	0	0.00	96.40	3	11,263	0.03%
2022/06/21	0.2	98.55	12	98.73	99.40	-11.8	11,265	-0.10%
2022/06/20	1.1	97.73	0	0.00	96.20	1.1	11,277	0.01%
2022/06/17	21	97.51	2	97.35	97.50	19	11,262	0.17%
2022/06/15	7.1	101.36	0	0.00	100.00	7.1	11,149	0.06%
2022/06/14	1.1	101.91	0	0.00	102.00	1.1	11,273	0.01%
2022/06/13	1.1	101.52	11	102.05	102.00	-10	11,265	-0.09%
2022/06/10	2.3	104.80	2	105.25	105.00	0.3	11,236	0.00%
2022/06/09	36	104.00	37	104.49	105.00	-1	11,275	-0.01%
2022/06/08	0	0.00	2	104.75	104.00	-2	11,321	-0.02%
2022/06/07	0	102.50	0	0.00	102.50	0	11,290	0.00%
2022/06/06	0.2	104.00	2	104.50	104.50	-1.8	11,303	-0.02%
2022/06/02	1.3	102.81	1	104.50	104.00	0.3	11,477	0.00%
2022/06/01	0	103.00	2	104.00	103.00	-2	11,869	-0.02%
2022/05/31	0	0.00	14	103.61	104.50	-14	11,862	-0.12%
2022/05/30	2.2	102.23	2	102.00	103.00	0.2	11,566	0.00%
2022/05/27	0.3	99.70	1	99.70	101.00	-0.7	11,498	-0.01%
2022/05/26	2.3	98.60	6.1	99.08	98.60	-3.8	11,509	-0.03%
2022/05/25	0.1	98.00	5	98.20	98.20	-4.9	11,666	-0.04%
2022/05/24	0.1	97.23	0.3	97.30	96.60	-0.2	11,910	0.00%
2022/05/23	2.1	97.50	0	0.00	97.50	2.1	11,988	0.02%
2022/05/20	0	0.00	24	97.19	97.50	-24	12,136	-0.20%
2022/05/19	2.2	95.81	2	95.50	95.70	0.2	12,182	0.00%
2022/05/18	3.3	97.79	4	98.05	96.90	-0.7	12,207	-0.01%
2022/05/17	0	0.00	9.5	97.21	97.30	-9.5	12,138	-0.08%
2022/05/16	0	0.00	0.7	95.51	94.70	-0.7	12,175	-0.01%
2022/05/13	2	94.20	0	94.30	94.30	2	12,222	0.02%
2022/05/12	1	93.52	2	93.50	93.00	-1	12,346	-0.01%
2022/05/11	0.1	95.76	0	0.00	96.20	0.1	12,730	0.00%
2022/05/10	1	94.80	5.2	94.21	95.40	-4.2	12,921	-0.03%
2022/05/09	4	94.13	0	0.00	94.10	4	13,080	0.03%
2022/05/06	2.1	95.90	0	0.00	95.90	2.1	13,159	0.02%
2022/05/05	2	98.60	5.1	98.52	98.60	-3.1	13,331	-0.02%
2022/05/04	0	0.00	5	96.38	96.60	-5	13,354	-0.04%
2022/05/03	1.6	95.67	0	0.00	95.90	1.6	13,662	0.01%
2022/04/29	5	98.70	15	97.09	95.60	-10	13,727	-0.07%
2022/04/28	4.1	92.74	8	93.36	93.00	-3.9	13,695	-0.03%
2022/04/27	24	91.67	9	91.99	91.80	15	13,571	0.11%
2022/04/26	1.1	95.31	1	95.01	95.00	0.1	13,548	0.00%
2022/04/25	28.1	95.80	0	0.00	94.60	28.1	13,653	0.21%
2022/04/22	1.2	98.15	1	99.10	99.10	0.2	13,599	0.00%
2022/04/21	0.6	99.29	0	0.00	99.50	0.6	13,720	0.00%
2022/04/20	4	98.23	10.1	98.89	99.20	-6.1	13,788	-0.04%
2022/04/19	2.2	98.64	10.2	98.61	98.10	-8.1	13,782	-0.06%
2022/04/18	1.1	97.62	1	97.30	97.90	0.1	13,882	0.00%
2022/04/15	10.7	97.91	0	0.00	97.90	10.7	13,944	0.08%
2022/04/14	11.1	99.95	21.1	100.00	99.50	-9.9	14,094	-0.07%
2022/04/13	10	97.77	516.1	97.73	99.10	-506	14,270	-3.55%	大賣/鉅額交易
2022/04/12	521.5	96.61	5	96.92	96.60	516.5	14,668	3.52%	大買/鉅額交易
2022/04/11	21.1	98.38	0.1	98.50	97.90	21.1	14,632	0.14%
2022/04/08	4.1	99.99	0	0.00	100.50	4.1	14,559	0.03%
2022/04/07	13	100.60	1	100.50	99.80	12	14,505	0.08%
2022/04/06	8	101.06	5	101.50	102.00	3	14,349	0.02%
2022/04/01	32.1	102.34	30	102.83	103.50	2.1	14,227	0.02%
2022/03/31	16	104.47	20	103.75	103.50	-4	14,173	-0.03%
2022/03/30	0	0.00	0	104.00	104.50	0	14,225	0.00%
2022/03/29	0.4	102.86	0	103.00	103.50	0.3	14,214	0.00%
2022/03/28	0	103.00	0	0.00	103.50	0	14,175	0.00%
2022/03/25	0	104.50	0	0.00	104.50	0	14,066	0.00%
2022/03/24	31	104.65	30	104.67	105.00	1	14,034	0.01%
2022/03/23	20	104.75	32	105.25	105.50	-12	14,096	-0.09%
2022/03/22	0.3	104.51	1.1	103.55	104.50	-0.8	14,181	-0.01%
2022/03/21	2.1	104.50	15	105.53	105.00	-12.9	14,207	-0.09%
2022/03/18	6.3	104.74	6	104.75	104.50	0.3	14,268	0.00%
2022/03/17	87.2	102.00	97.2	102.07	103.50	-10	14,151	-0.07%
2022/03/16	2.1	99.42	1	100.00	99.80	1.1	14,003	0.01%
2022/03/15	21.2	100.89	20	98.90	98.90	1.2	14,157	0.01%
2022/03/14	10.2	101.50	12	101.96	102.00	-1.8	14,255	-0.01%
2022/03/11	1	100.50	6	100.83	100.50	-5	14,304	-0.03%
2022/03/10	3.3	100.50	884	100.50	100.50	-880.7	14,319	-6.15%	大賣/鉅額交易
2022/03/09	568.1	98.10	207	98.06	98.20	361.1	14,509	2.49%	大買/大賣/鉅額交易
2022/03/08	4.5	96.21	1.4	97.09	96.10	3.1	14,624	0.02%
2022/03/07	18	98.21	4	97.40	97.60	14	14,485	0.10%
2022/03/04	562	102.49	237	102.98	102.00	325	14,210	2.29%	大買/大賣/鉅額交易
2022/03/03	15.2	102.34	14.1	102.93	103.50	1.1	14,243	0.01%
2022/03/02	0	102.15	0	0.00	102.50	0	14,184	0.00%
2022/03/01	2	100.51	511	102.19	103.00	-509	14,258	-3.57%	大賣/鉅額交易
2022/02/25	287.3	99.82	0	0.00	99.30	287.3	14,182	2.03%	大買/鉅額交易
2022/02/24	439.4	99.99	1	100.50	99.70	438.4	14,038	3.12%	大買/鉅額交易
2022/02/23	0	0.00	1	102.00	102.00	-1	13,833	-0.01%
2022/02/22	0	0.00	6	104.67	103.00	-6	13,803	-0.04%
2022/02/21	1	104.01	1.1	104.50	105.00	-0.1	13,711	0.00%
2022/02/18	0	0.00	2	104.25	104.00	-2	13,711	-0.01%
2022/02/17	0.1	103.50	9	104.11	104.00	-8.9	13,713	-0.06%
2022/02/16	1	102.00	3	102.67	102.50	-2	13,674	-0.01%
2022/02/15	7.1	100.15	1	100.50	100.00	6.1	13,729	0.04%
2022/02/14	4	100.10	1.2	100.08	100.00	2.8	13,870	0.02%
2022/02/11	32.3	103.38	14	103.93	103.00	18.3	13,832	0.13%
2022/02/10	1.1	103.02	0	0.00	103.50	1.1	13,727	0.01%
2022/02/09	0	101.50	1	101.50	102.00	-1	13,909	-0.01%
2022/02/08	2.1	99.81	1.4	99.71	100.00	0.7	13,748	0.01%
2022/02/07	21.1	101.02	24	101.29	100.00	-2.9	13,608	-0.02%
2022/01/26	3.5	99.03	0	0.00	98.80	3.5	13,419	0.03%
2022/01/25	7.2	99.43	3	99.67	100.00	4.2	13,366	0.03%
2022/01/24	2.3	101.78	2.4	101.54	101.50	-0.1	13,229	0.00%
2022/01/21	20.1	102.23	0	0.00	101.50	20.1	13,561	0.15%
2022/01/20	0	0.00	4	105.00	105.50	-4	13,452	-0.03%
2022/01/19	2	105.25	1	106.50	105.00	1	13,454	0.01%
2022/01/17	0	0.00	1	108.00	108.00	-1	13,341	-0.01%
2022/01/14	0.2	105.12	1	105.50	105.50	-0.8	13,327	-0.01%
2022/01/13	1.2	104.71	2	104.50	105.00	-0.8	13,351	-0.01%
2022/01/12	2	106.75	1	107.00	107.00	1	13,438	0.01%
2022/01/11	0	0.00	2.4	106.62	106.50	-2.4	13,574	-0.02%
2022/01/10	2.1	105.52	1	106.00	106.00	1.1	13,619	0.01%
2022/01/07	21.1	106.19	13	106.00	106.50	8.1	13,860	0.06%
2022/01/06	13.8	109.22	12	109.17	108.50	1.8	13,910	0.01%
2022/01/05	3.1	111.03	26.2	109.20	111.00	-23.1	13,981	-0.17%
2022/01/04	1	107.00	4	107.00	107.00	-3	14,061	-0.02%
2022/01/03	5	105.50	1	105.50	105.50	4	14,368	0.03%
2021/12/30	1	106.00	19	106.42	106.50	-18	14,588	-0.12%
2021/12/29	0	0.00	9	106.11	106.00	-9	14,793	-0.06%
2021/12/28	2	106.00	4	105.75	105.50	-2	15,223	-0.01%
2021/12/27	12.5	104.80	2.1	104.50	105.00	10.4	15,491	0.07%
2021/12/24	0	0.00	3	105.17	105.00	-3	15,556	-0.02%
2021/12/23	1	103.50	2	104.75	103.50	-1	15,660	-0.01%
2021/12/21	1	102.01	4	102.25	102.00	-3	16,201	-0.02%
2021/12/20	5.1	101.32	5	101.30	101.50	0.1	16,269	0.00%
2021/12/17	1.1	102.05	0	0.00	102.00	1.1	16,274	0.01%
2021/12/16	4.2	101.44	6	102.92	103.50	-1.8	16,197	-0.01%
2021/12/15	2	101.50	1	101.50	101.50	1	16,320	0.01%
2021/12/14	2	101.75	1	102.00	102.00	1	16,569	0.01%
2021/12/13	2	102.50	1	102.50	102.50	1	16,521	0.01%
2021/12/10	1.7	103.32	0	0.00	103.00	1.7	16,486	0.01%
2021/12/09	12.1	104.35	0	0.00	104.50	12.1	16,356	0.07%
2021/12/08	2	107.25	6	108.83	107.00	-4	16,131	-0.02%
2021/12/07	4.2	104.01	0	0.00	104.00	4.2	16,069	0.03%
2021/12/06	11	106.45	0	0.00	106.00	11	15,944	0.07%
2021/12/03	24	109.00	34.1	108.78	109.00	-10.1	15,909	-0.06%
2021/12/02	9	105.00	0	0.00	105.00	9	15,758	0.06%
2021/12/01	0	0.00	5.2	103.52	104.00	-5.2	15,689	-0.03%
2021/11/30	7	102.29	8	103.19	102.00	-1	15,699	-0.01%
2021/11/29	76.1	100.04	5	100.90	101.00	71.1	15,545	0.46%
2021/11/26	17	102.12	5	102.00	101.50	12	15,503	0.08%
2021/11/25	12	102.17	10	102.65	104.00	2	15,535	0.01%
2021/11/24	15	103.17	11	103.45	103.00	4	15,507	0.03%
2021/11/23	0	0.00	6	105.17	105.00	-6	15,478	-0.04%
2021/11/22	1	107.50	3	106.83	106.50	-2	15,421	-0.01%
2021/11/19	3	106.33	10.1	107.04	106.00	-7.1	15,327	-0.05%
2021/11/18	2	106.00	4	106.00	106.00	-2	15,281	-0.01%
2021/11/17	7	106.00	6	106.00	106.50	1	15,311	0.01%
2021/11/16	1	105.00	0	0.00	105.50	1	15,353	0.01%
2021/11/15	36	104.89	15	104.67	105.50	21	15,407	0.14%
2021/11/12	7	104.57	9	104.83	104.00	-2	15,418	-0.01%
2021/11/11	2	102.00	13	102.77	102.50	-11	15,390	-0.07%
2021/11/10	13	103.12	3.1	103.83	104.00	9.9	15,331	0.06%
2021/11/09	4	106.50	18	106.42	105.00	-14	15,379	-0.09%
2021/11/08	24	104.67	9.1	104.94	105.50	14.9	15,065	0.10%
2021/11/05	2	99.60	2	99.10	99.70	0	14,812	0.00%
2021/11/04	1	99.00	1	99.20	98.10	0	14,838	0.00%
2021/11/03	10	98.16	71.2	98.02	98.30	-61.2	14,890	-0.41%
2021/11/02	1	98.70	3	99.20	98.80	-2	14,979	-0.01%
2021/11/01	5	98.70	9	98.47	98.20	-4	15,058	-0.03%
2021/10/29	15	101.55	5	100.80	99.80	10	15,088	0.07%
2021/10/28	13.1	99.72	15.1	99.42	99.80	-2	14,769	-0.01%
2021/10/27	10.1	97.23	0	0.00	97.20	10.1	14,813	0.07%
2021/10/26	0.3	98.04	7.1	97.79	98.00	-6.8	15,457	-0.04%
2021/10/25	0.2	96.70	2	96.95	96.40	-1.8	15,412	-0.01%
2021/10/22	3	95.07	0	0.00	96.00	3	15,400	0.02%
2021/10/21	3	96.77	0	0.00	95.90	3	15,286	0.02%
2021/10/20	9	98.14	4	98.28	97.70	5	15,171	0.03%
2021/10/19	3	97.70	6.1	96.82	98.40	-3.1	15,081	-0.02%
2021/10/18	3	95.17	0	0.00	94.60	3	15,030	0.02%
2021/10/15	12.4	95.99	4	95.88	96.20	8.3	15,075	0.06%
2021/10/14	3	93.03	0	0.00	93.60	3	14,906	0.02%
2021/10/13	18.2	93.32	0	0.00	92.40	18.2	14,820	0.12%
2021/10/12	19.1	93.94	1	93.70	93.50	18.1	14,731	0.12%
2021/10/08	51.5	98.14	2.4	97.24	96.20	49.1	14,563	0.34%
2021/10/07	6	100.33	3	101.00	101.00	3	14,200	0.02%
2021/10/06	22.1	99.95	0	0.00	100.00	22.1	14,086	0.16%
2021/10/05	12.7	100.33	7	100.86	100.50	5.7	13,924	0.04%
2021/10/04	6	104.50	1	104.00	103.50	5	13,544	0.04%
2021/10/01	0	0.00	0.8	107.88	108.00	-0.8	13,320	-0.01%
2021/09/30	12	107.00	14	107.21	109.00	-2	13,249	-0.02%
2021/09/29	19.1	107.29	3	107.00	106.00	16.1	13,056	0.12%
2021/09/28	18.1	112.31	14	112.14	112.50	4.1	12,775	0.03%
2021/09/24	3	116.00	1	118.00	117.50	2	12,451	0.02%
2021/09/23	1	118.00	1	117.00	116.50	0	12,536	0.00%
2021/09/22	9.1	113.72	3	114.50	116.00	6.1	12,619	0.05%
2021/09/17	23.4	119.01	1	120.50	118.00	22.4	12,583	0.18%
2021/09/16	10.2	122.49	0	0.00	121.50	10.2	12,353	0.08%
2021/09/14	0	0.00	0	124.00	124.50	0	12,349	0.00%
2021/09/13	9	125.56	3	124.83	124.00	6	12,395	0.05%
2021/09/10	0.1	126.50	12	127.17	128.00	-11.9	12,477	-0.10%
2021/09/09	1	119.00	5.1	122.95	122.00	-4.1	12,421	-0.03%
2021/09/08	10.3	118.34	1	119.50	119.50	9.3	12,447	0.07%
2021/09/07	9	120.06	0	0.00	121.50	9	12,404	0.07%
2021/09/06	7	126.00	7	127.00	124.50	0	12,357	0.00%
2021/09/03	1	128.50	9	128.28	128.50	-8	12,569	-0.06%
2021/09/02	6.1	125.91	0	0.00	125.50	6.1	12,521	0.05%
2021/09/01	1	126.50	2	127.00	126.50	-1	12,503	-0.01%
2021/08/31	1.1	125.02	10.3	127.97	128.50	-9.3	12,524	-0.07%
2021/08/30	8	127.75	6	129.42	129.00	2	12,664	0.02%
2021/08/27	0.3	126.00	10	125.80	127.00	-9.7	12,574	-0.08%
2021/08/26	5	121.50	0.1	122.00	123.50	4.9	12,541	0.04%
2021/08/25	0	0.00	1	122.00	122.50	-1	12,618	-0.01%
2021/08/23	0	0.00	2	122.00	121.00	-2	12,772	-0.02%
2021/08/20	0	0.00	4.1	116.74	116.00	-4.1	12,842	-0.03%
2021/08/19	5	116.70	2	115.75	115.50	3	12,963	0.02%
2021/08/18	4	117.50	1	118.00	119.00	3	13,026	0.02%
2021/08/17	2	118.75	5	119.00	117.00	-3	13,114	-0.02%
2021/08/16	0	0.00	1.3	121.38	122.00	-1.3	12,975	-0.01%
2021/08/13	8.2	121.47	1	123.00	120.00	7.2	13,105	0.05%
2021/08/11	12	125.08	0	0.00	127.00	12	13,044	0.09%
2021/08/10	17.1	126.29	1.3	125.80	126.50	15.9	13,131	0.12%
2021/08/09	5	127.50	8.2	128.00	128.00	-3.2	13,380	-0.02%
2021/08/06	7	130.86	8	129.44	129.00	-1	13,718	-0.01%
2021/08/05	9	131.56	12.5	131.96	132.00	-3.5	13,958	-0.03%
2021/08/04	2.5	130.00	6	129.83	131.00	-3.5	14,360	-0.02%
2021/08/03	3	124.83	2	125.96	127.00	1	14,475	0.01%
2021/08/02	6.3	123.16	13.1	125.19	125.50	-6.9	14,467	-0.05%
2021/07/30	59	122.10	138	122.65	122.50	-79	14,405	-0.55%	大賣/
2021/07/29	1.3	113.50	2	114.50	115.00	-0.8	13,902	-0.01%
2021/07/28	11	111.05	2.5	112.70	112.50	8.5	14,116	0.06%
2021/07/27	0	116.00	0	0.00	115.00	0	14,374	0.00%
2021/07/23	13	115.46	2	115.50	115.00	11	15,164	0.07%
2021/07/22	1	117.50	6	119.00	117.50	-5	15,636	-0.03%
2021/07/21	25	119.98	37.5	118.82	119.50	-12.5	15,887	-0.08%
2021/07/20	1	119.50	2	118.74	118.00	-1	16,329	-0.01%
2021/07/19	0	0.00	3.1	117.81	117.50	-3.1	16,317	-0.02%
2021/07/16	4	116.00	0	0.00	116.50	4	16,454	0.02%
2021/07/15	1.5	118.67	20.1	118.89	120.00	-18.6	16,379	-0.11%
2021/07/13	0	0.00	5	116.20	115.50	-5	16,076	-0.03%
2021/07/12	27	112.33	2	112.00	112.50	25	16,135	0.16%
2021/07/09	2	110.75	0	0.00	111.00	2	16,200	0.01%
2021/07/08	4	113.00	0	0.00	112.00	4	16,373	0.02%
2021/07/07	2	114.50	1	114.50	114.50	1	16,499	0.01%
2021/07/06	0	114.00	2	114.50	113.00	-2	16,851	-0.01%
2021/07/05	0	0.00	1	113.50	114.00	-1	17,135	-0.01%
2021/07/02	4	112.00	0	0.00	112.00	4	17,210	0.02%
2021/07/01	0	0.00	1	111.50	111.00	-1	17,383	-0.01%
2021/06/30	1	112.01	2	111.75	112.00	-1	17,625	-0.01%
2021/06/29	7.2	110.78	71.4	111.01	113.00	-64.2	17,685	-0.36%
2021/06/28	2.1	112.76	0	0.00	112.50	2.1	17,702	0.01%
2021/06/25	0	0.00	6.4	116.97	117.50	-6.4	17,800	-0.04%
2021/06/23	25	115.00	32.1	115.02	116.00	-7.1	18,121	-0.04%
2021/06/22	1.1	112.09	3.1	114.00	113.00	-2	18,176	-0.01%
2021/06/21	60.2	111.90	50	112.00	113.00	10.2	18,272	0.06%
2021/06/18	1	117.50	1	117.50	116.50	0	18,445	0.00%
2021/06/17	0	0.00	0.1	116.25	118.00	-0.1	18,570	0.00%
2021/06/16	0.2	116.25	1.1	117.09	115.50	-0.9	18,872	0.00%
2021/06/15	1	119.00	0	0.00	118.00	1	19,182	0.01%
2021/06/11	5	119.40	5.4	118.71	118.50	-0.4	19,357	0.00%
2021/06/10	0	0.00	1.1	115.02	116.50	-1.1	19,309	-0.01%
2021/06/09	1	115.00	2.5	113.50	114.00	-1.5	19,532	-0.01%
2021/06/08	3	115.83	3	115.68	115.50	0	19,798	0.00%
2021/06/07	1	114.50	15	114.47	115.50	-14	19,994	-0.07%
2021/06/04	1	110.50	5	110.60	111.00	-4	19,968	-0.02%
2021/06/03	1	110.50	0	0.00	112.00	1	20,393	0.00%
2021/06/02	0	0.00	5	112.00	111.00	-5	20,500	-0.02%
2021/06/01	12	113.00	12.1	113.50	113.00	-0.1	20,846	0.00%
2021/05/31	8	110.19	18	111.47	111.50	-10	21,169	-0.05%
2021/05/28	10	109.25	3.2	110.04	110.50	6.8	21,319	0.03%
2021/05/27	7	104.64	0	0.00	109.00	7	21,519	0.03%
2021/05/26	16.1	110.28	13	111.50	107.50	3.1	21,733	0.01%
2021/05/25	4	108.00	2	109.00	108.50	2	21,844	0.01%
2021/05/24	0	0.00	3	106.00	106.50	-3	22,003	-0.01%
2021/05/21	18	105.28	2	105.05	105.50	16	22,453	0.07%
2021/05/20	0	0.00	2	106.50	106.50	-2	22,841	-0.01%
2021/05/19	0	0.00	8	106.13	105.50	-8	23,478	-0.03%
2021/05/18	1	104.50	2	105.75	106.50	-1	24,781	0.00%
2021/05/17	4.6	101.45	17	104.24	103.00	-12.4	24,950	-0.05%
2021/05/14	55.1	105.44	60.1	104.43	105.00	-4.9	26,053	-0.02%
2021/05/13	1	93.40	22.1	99.32	100.00	-21.1	25,966	-0.08%
2021/05/12	36.1	97.44	23	96.63	97.00	13.1	25,924	0.05%
2021/05/11	13.3	104.45	3	104.00	103.50	10.3	25,978	0.04%
2021/05/10	8	109.81	1.1	110.17	110.00	7	26,092	0.03%
2021/05/07	2	112.00	7	111.29	113.00	-5	26,508	-0.02%
2021/05/05	10.6	108.20	1	106.50	106.50	9.6	26,960	0.04%
2021/05/04	2.1	108.62	4	110.00	111.50	-1.9	27,386	-0.01%
2021/05/03	12.1	114.36	6.1	113.98	112.50	6	27,629	0.02%
2021/04/29	42.1	119.29	40	119.90	118.00	2.1	27,659	0.01%
2021/04/28	43	120.50	64.6	120.55	123.00	-21.6	27,595	-0.08%
2021/04/27	3.1	117.98	21	118.74	118.00	-17.9	27,845	-0.06%
2021/04/26	18	112.00	67.6	114.97	118.00	-49.6	28,423	-0.17%
2021/04/23	1	110.00	0.3	109.67	111.00	0.7	28,473	0.00%
2021/04/22	2.2	111.30	2	108.50	108.00	0.2	28,964	0.00%
2021/04/21	6.4	110.76	0	111.00	110.00	6.4	29,456	0.02%
2021/04/20	0	112.00	4.6	112.61	113.00	-4.5	30,225	-0.01%
2021/04/19	8	111.69	0	0.00	111.50	8	31,196	0.03%
2021/04/16	2	112.74	10	111.90	113.00	-8	31,585	-0.03%
2021/04/15	3.5	107.63	2	108.25	109.00	1.5	31,907	0.00%
2021/04/14	21.4	108.87	1	113.50	110.00	20.4	32,258	0.06%
2021/04/13	21	112.90	19.1	113.39	112.50	1.9	33,038	0.01%
2021/04/12	9	112.83	3.1	115.49	112.50	6	33,479	0.02%
2021/04/09	2	112.49	7.4	112.73	112.00	-5.3	33,577	-0.02%
2021/04/08	0	0.00	1	110.50	111.50	-1	33,482	0.00%
2021/04/07	9	112.22	12.1	111.83	111.50	-3.1	33,511	-0.01%
2021/04/06	0	0.00	28.3	111.08	111.50	-28.3	33,630	-0.08%
2021/04/01	1.1	107.05	42	107.64	107.50	-40.9	33,613	-0.12%
2021/03/31	16.1	108.12	0	107.50	107.50	16.1	33,924	0.05%
2021/03/30	7	110.07	11.7	110.26	111.00	-4.7	34,424	-0.01%
2021/03/29	4	109.12	13	108.92	109.00	-9	34,350	-0.03%
2021/03/26	8.5	106.26	5.8	106.57	107.00	2.7	34,367	0.01%
2021/03/25	2.4	105.01	5	105.00	106.00	-2.6	34,338	-0.01%
2021/03/24	15.1	106.67	1	106.00	107.00	14.1	34,381	0.04%
2021/03/23	8	109.00	12	108.83	108.00	-4	34,536	-0.01%
2021/03/22	1.4	107.53	15.5	107.97	108.00	-14.1	34,448	-0.04%
2021/03/19	16.2	105.52	14	105.14	108.00	2.2	34,461	0.01%
2021/03/18	3.4	106.47	22	105.98	106.50	-18.6	34,326	-0.05%
2021/03/17	2	103.01	0.1	103.00	103.00	1.9	34,419	0.01%
2021/03/16	2	103.50	13.5	103.78	104.00	-11.5	34,648	-0.03%
2021/03/15	20	102.20	4	102.63	102.50	16	34,624	0.05%
2021/03/12	19.5	105.11	11	105.50	105.00	8.5	34,457	0.02%
2021/03/11	6	102.17	16.1	104.00	105.00	-10	34,635	-0.03%
2021/03/10	18	101.80	14	102.25	101.00	4	34,705	0.01%
2021/03/09	27.2	99.62	18.1	99.79	101.00	9.1	34,756	0.03%
2021/03/08	9	103.50	13.1	102.09	102.50	-4.1	34,625	-0.01%
2021/03/05	12.1	101.51	12	101.58	102.00	0.1	34,784	0.00%
2021/03/04	35	103.44	0	0.00	103.00	35	35,437	0.10%
2021/03/03	11.2	105.00	10	107.25	107.00	1.2	35,207	0.00%
2021/03/02	5	107.50	18.1	107.08	106.00	-13.1	35,039	-0.04%
2021/02/26	25.2	104.29	8	105.00	103.50	17.2	34,835	0.05%
2021/02/25	9	106.83	0	0.00	107.50	9	34,544	0.03%
2021/02/24	34	107.28	23	106.85	106.00	11	34,504	0.03%
2021/02/23	14.2	108.26	9	108.67	110.00	5.2	34,280	0.02%
2021/02/22	17.1	111.79	7	112.57	112.00	10.1	33,881	0.03%
2021/02/19	18.1	112.53	4	113.50	113.50	14.1	33,474	0.04%
2021/02/18	58.3	117.57	191	117.21	117.50	-132.8	32,992	-0.40%	大賣/鉅額交易
2021/02/17	140	116.00	5	116.00	116.00	135	31,771	0.42%	大買/鉅額交易
2021/02/05	8	104.75	53.3	103.12	105.50	-45.3	31,522	-0.14%
2021/02/04	2	98.01	53	98.22	97.70	-51	30,348	-0.17%
2021/02/03	19	98.11	8	98.04	98.10	11	30,349	0.04%
2021/02/02	8	97.02	14.6	98.91	98.60	-6.5	30,594	-0.02%
2021/02/01	20	92.95	18	92.57	94.90	2	30,391	0.01%
2021/01/29	11.2	93.50	4.2	94.19	92.00	7	30,242	0.02%
2021/01/28	19.2	94.49	2	95.30	94.50	17.2	29,989	0.06%
2021/01/27	21	98.36	2.1	98.38	98.30	18.9	29,853	0.06%
2021/01/26	13.1	99.16	38.1	99.20	98.40	-25	29,922	-0.08%
2021/01/25	32.2	104.04	35	102.39	102.00	-2.8	30,592	-0.01%
2021/01/22	9.1	105.61	11	105.09	105.00	-1.9	30,189	-0.01%
2021/01/21	85.1	105.14	81	104.57	105.50	4.1	29,972	0.01%
2021/01/20	29	105.19	33	105.15	104.50	-4	29,786	-0.01%
2021/01/19	87.6	105.25	78.1	105.51	105.50	9.5	29,271	0.03%
2021/01/18	87.1	96.61	2	99.55	100.50	85.1	28,867	0.29%
2021/01/15	21	99.99	28	99.62	98.00	-7	28,441	-0.02%
2021/01/14	44	99.99	69	100.27	99.00	-25	28,182	-0.09%
2021/01/13	17	96.41	88.1	97.45	99.60	-71.1	28,111	-0.25%
2021/01/12	35.3	93.67	27.1	94.16	92.20	8.2	27,419	0.03%
2021/01/11	3	88.93	9	89.61	90.40	-6	26,570	-0.02%
2021/01/08	23	88.36	16	89.06	88.00	7	26,340	0.03%
2021/01/07	10	90.01	9	89.98	89.40	1	25,958	0.00%
2021/01/06	61	88.47	40	88.84	88.50	21	25,686	0.08%
2021/01/05	32.3	85.28	15	85.51	86.60	17.3	24,823	0.07%
2021/01/04	6.7	83.43	36.5	82.97	83.90	-29.8	24,592	-0.12%
2020/12/31	10	81.15	0	0.00	81.30	10	24,334	0.04%
2020/12/30	5	80.54	0	0.00	81.70	5	24,220	0.02%
2020/12/29	0	82.00	48.3	81.79	80.70	-48.3	24,250	-0.20%
2020/12/28	6.1	81.60	17	81.71	81.70	-10.9	24,227	-0.05%
2020/12/25	25	82.09	5	82.28	80.90	20	24,055	0.08%
2020/12/24	7	80.63	38	80.21	80.50	-31	23,732	-0.13%
2020/12/23	8	77.49	0	0.00	77.20	8	23,165	0.03%
2020/12/22	16	78.72	7	78.83	78.20	9	22,995	0.04%
2020/12/21	0	0.00	3	78.80	79.50	-3	22,931	-0.01%
2020/12/18	0.1	79.50	2	79.40	78.90	-1.9	22,803	-0.01%
2020/12/17	0	0.00	3	79.80	79.50	-3	22,680	-0.01%
2020/12/16	2	79.30	14	78.97	78.70	-12	22,380	-0.05%
2020/12/15	9	77.24	16	77.43	77.60	-7	22,256	-0.03%
2020/12/14	8	77.28	8	77.71	77.00	0	22,036	0.00%
2020/12/11	111.2	78.99	12	80.34	78.80	99.2	21,894	0.45%	大買/
2020/12/10	5	80.28	10	80.17	80.60	-5	21,461	-0.02%
2020/12/09	4	79.60	8	79.78	79.50	-4	20,991	-0.02%
2020/12/08	8	78.89	4	78.90	79.50	4	20,695	0.02%
2020/12/07	25	79.00	16	79.06	78.80	9	20,624	0.04%
2020/12/04	27	79.65	21	79.40	79.60	6	20,184	0.03%
2020/12/03	13	76.92	33	77.27	77.90	-20	19,886	-0.10%
2020/12/02	2.1	75.80	4	76.80	77.30	-1.9	19,729	-0.01%
2020/12/01	24	76.60	16	76.34	76.70	8	19,595	0.04%
2020/11/30	47	79.54	67	79.12	76.60	-20	19,415	-0.10%
2020/11/27	1	74.70	4	74.33	74.40	-3	18,575	-0.02%
2020/11/26	0	0.00	7	73.31	73.50	-7	18,466	-0.04%
2020/11/25	14	72.91	14	73.71	72.50	0	18,502	0.00%
2020/11/24	26	73.64	17	73.72	73.40	9	18,396	0.05%
2020/11/23	34	74.15	32	74.22	73.90	2	18,267	0.01%
2020/11/20	7	72.29	0	72.80	72.90	7	18,014	0.04%
2020/11/19	11	72.47	2	72.95	72.90	9	17,935	0.05%
2020/11/18	9	72.84	5	72.88	73.00	4	17,866	0.02%
2020/11/17	28	72.21	16	72.76	72.00	12	17,771	0.07%
2020/11/16	0	0.00	36	71.43	71.90	-36	17,998	-0.20%
2020/11/13	43	70.40	17	70.47	70.50	26	18,176	0.14%
2020/11/12	9	71.88	83	71.62	72.00	-74	18,262	-0.41%
2020/11/11	0	0.00	44	71.04	71.50	-44	18,128	-0.24%
2020/11/10	9	71.20	96	70.96	71.50	-87	17,981	-0.48%
2020/11/09	185	69.60	189.2	69.96	70.20	-4.2	17,538	-0.02%	大買/大賣/
2020/11/06	15	68.51	8	68.51	68.70	7	17,342	0.04%
2020/11/05	14	67.89	13	67.88	68.20	1	17,146	0.01%
2020/11/04	36.1	67.16	28	67.31	68.00	8.1	16,930	0.05%
2020/11/03	26	66.89	19	67.05	66.80	7	16,716	0.04%
2020/11/02	552	67.37	774	67.22	66.80	-222	16,467	-1.35%	大買/大賣/鉅額交易
2020/10/30	2	63.45	7	63.27	63.20	-5	15,418	-0.03%
2020/10/29	10	62.03	3	61.83	62.50	7	15,695	0.04%
2020/10/28	12	63.39	4	63.53	63.10	8	16,235	0.05%
2020/10/27	10	64.81	2	64.75	64.40	8	16,273	0.05%
2020/10/26	104	66.10	132	66.38	66.30	-28	16,341	-0.17%	大買/大賣/
2020/10/23	17	64.75	21	65.14	65.20	-4	16,041	-0.02%
2020/10/22	10	64.27	6	64.13	64.40	4	16,502	0.02%
2020/10/21	36	63.55	24	63.38	64.10	12	16,708	0.07%
2020/10/20	4	61.90	6	62.35	61.90	-2	16,222	-0.01%
2020/10/19	3	61.80	4	62.03	61.90	-1	16,103	-0.01%
2020/10/16	11	61.77	4	62.13	61.20	7	16,002	0.04%
2020/10/15	3	60.93	7	61.41	61.30	-4	15,922	-0.03%
2020/10/14	6	61.20	4	61.83	60.90	2	15,768	0.01%
2020/10/13	3	61.47	1	61.20	61.80	2	15,618	0.01%
2020/10/12	3	62.03	9	62.19	62.10	-6	15,523	-0.04%
2020/10/08	1	61.60	210	61.48	61.50	-209	15,126	-1.38%	大賣/鉅額交易
2020/10/07	7	60.24	3	60.50	60.10	4	14,997	0.03%
2020/10/06	35	61.04	2	61.20	60.20	33	15,039	0.22%
2020/10/05	8	60.60	4	61.03	60.50	4	15,004	0.03%
2020/09/30	22	59.21	3	59.57	59.20	19	14,959	0.13%
2020/09/29	14	59.39	5	59.38	58.60	9	15,097	0.06%
2020/09/28	180	60.00	27	59.86	60.20	153	15,071	1.02%	大買/鉅額交易
2020/09/25	0	0.00	9	58.21	58.90	-9	15,081	-0.06%
2020/09/24	26	58.63	1	58.80	58.20	25	15,193	0.16%
2020/09/23	7	59.91	0	0.00	59.90	7	15,347	0.05%
2020/09/22	15	60.69	7	60.74	60.40	8	15,304	0.05%
2020/09/21	3	62.23	4	61.90	61.70	-1	15,289	-0.01%
2020/09/18	3	62.43	2	62.50	62.40	1	15,308	0.01%
2020/09/17	1	62.40	2	62.60	62.30	-1	15,266	-0.01%
2020/09/16	9	62.52	312	62.60	62.40	-303	15,278	-1.98%	大賣/鉅額交易
2020/09/15	3	61.90	11	62.14	62.00	-8	15,188	-0.05%
2020/09/14	0	0.00	54	61.52	61.60	-54	15,276	-0.35%
2020/09/11	4	61.30	2	61.35	61.30	2	15,249	0.01%
2020/09/10	42	61.70	13	62.26	61.20	29	15,305	0.19%
2020/09/09	5	61.10	8	61.36	62.00	-3	15,289	-0.02%
2020/09/08	2	61.30	2	61.20	61.40	0	15,271	0.00%
2020/09/07	3	60.57	7	60.61	61.00	-4	15,274	-0.03%
2020/09/04	12	59.34	1	59.50	59.50	11	15,281	0.07%
2020/09/03	11	60.11	3	60.60	60.30	8	15,251	0.05%
2020/09/02	73	60.24	4	60.15	60.20	69	15,232	0.45%
2020/09/01	24	60.78	24	61.25	61.30	0	15,085	0.00%
2020/08/31	18	61.36	3	61.80	61.20	15	15,154	0.10%
2020/08/28	41	61.06	0	0.00	61.10	41	15,030	0.27%
2020/08/27	59	61.63	8	61.61	61.60	51	15,205	0.34%
2020/08/26	50	61.70	1	61.70	61.90	49	15,197	0.32%
2020/08/25	21	62.12	43	62.17	62.10	-22	15,200	-0.14%
2020/08/24	29	61.38	6	61.47	61.30	23	15,508	0.15%
2020/08/21	32	61.80	18	61.78	61.90	14	15,499	0.09%
2020/08/20	185	61.66	26	61.05	61.10	159	15,442	1.03%	大買/鉅額交易
2020/08/19	81	65.43	10	65.06	64.80	71	15,036	0.47%
2020/08/18	40	67.17	5	67.50	67.00	35	14,760	0.24%
2020/08/17	6	67.97	32	68.07	68.40	-26	14,617	-0.18%
2020/08/14	26	67.01	1	66.80	66.80	25	14,748	0.17%
2020/08/13	10	68.31	4	68.28	68.00	6	14,659	0.04%
2020/08/12	182	69.81	60	69.87	69.90	122	14,630	0.83%	大買/鉅額交易
2020/08/11	32	70.41	45	70.83	70.40	-13	14,577	-0.09%
2020/08/10	158	70.76	158	71.09	70.40	0	14,476	0.00%	大買/大賣/
2020/08/07	46	70.60	4	70.38	70.30	42	14,458	0.29%
2020/08/06	26	70.53	121	70.83	70.90	-95	14,345	-0.66%	大賣/
2020/08/05	165	70.58	7	70.66	70.30	158	14,191	1.11%	大買/鉅額交易
2020/08/04	13	71.04	0	0.00	70.60	13	13,930	0.09%
2020/08/03	85	72.22	4	71.98	71.60	81	13,492	0.60%
2020/07/31	8	75.19	12.2	75.26	75.60	-4.2	12,811	-0.03%
2020/07/30	22	75.01	8	74.73	75.50	14	12,677	0.11%
2020/07/29	5	72.74	8	72.83	72.50	-3	12,382	-0.02%
2020/07/28	79	75.01	117	73.82	70.70	-38	12,268	-0.31%	大賣/
2020/07/27	16	73.90	48	74.52	73.00	-32	11,638	-0.27%
2020/07/24	10	70.35	2	71.65	69.90	8	11,081	0.07%
2020/07/23	5	71.36	0	0.00	71.80	5	10,898	0.05%
2020/07/22	2	72.50	2	72.70	71.80	0	10,879	0.00%
2020/07/21	11	72.00	28	71.96	72.00	-17	10,752	-0.16%
2020/07/20	0	0.00	2	70.35	70.60	-2	10,653	-0.02%
2020/07/17	1	69.40	1	69.70	69.30	0	10,703	0.00%
2020/07/16	5	69.86	0	0.00	69.70	5	10,702	0.05%
2020/07/15	3	70.93	10	71.50	70.70	-7	10,723	-0.07%
2020/07/14	3	71.27	0	0.00	70.70	3	10,890	0.03%
2020/07/13	0	0.00	2	71.90	72.40	-2	10,838	-0.02%
2020/07/10	21	70.99	32	71.03	71.60	-11	10,829	-0.10%
2020/07/09	17	70.29	23	70.89	70.40	-6	10,785	-0.06%
2020/07/08	9	69.59	0	0.00	69.50	9	10,545	0.09%
2020/07/07	0	0.00	10	71.20	70.50	-10	10,396	-0.10%
2020/07/06	6	71.50	21	71.43	71.60	-15	10,289	-0.15%
2020/07/03	15	71.91	35	72.31	71.90	-20	10,198	-0.20%
2020/07/02	13	70.77	14	71.47	72.70	-1	10,104	-0.01%
2020/07/01	3	67.07	2	67.80	68.00	1	9,887	0.01%
2020/06/29	2	67.20	2	67.90	67.30	0	9,975	0.00%
2020/06/22	0	0.00	1	68.40	68.20	-1	10,310	-0.01%
2020/06/19	0	0.00	2	68.00	68.20	-2	10,480	-0.02%
2020/06/18	2	67.00	1	68.40	67.50	1	10,454	0.01%
2020/06/17	0	0.00	3	67.80	68.00	-3	10,597	-0.03%
2020/06/16	0	0.00	3	67.70	67.30	-3	10,947	-0.03%
2020/06/15	1	66.00	2	66.65	65.60	-1	11,239	-0.01%
2020/06/12	2	64.60	4	65.43	66.30	-2	11,406	-0.02%
2020/06/11	16	67.46	10	66.70	66.50	6	11,576	0.05%
2020/06/10	0	0.00	3	67.80	68.00	-3	11,675	-0.03%
2020/06/09	3	66.37	2	66.80	66.20	1	11,883	0.01%
2020/06/08	0	0.00	4	68.18	68.00	-4	12,024	-0.03%
2020/06/05	0	0.00	5	67.88	68.20	-5	11,980	-0.04%
2020/06/04	0	0.00	6	67.25	66.80	-6	11,922	-0.05%
2020/06/03	12	65.39	21	66.07	66.50	-9	12,037	-0.07%
2020/06/02	0	0.00	3	63.47	63.50	-3	11,846	-0.03%
2020/06/01	0	0.00	2	62.75	62.80	-2	11,862	-0.02%
2020/05/29	0	0.00	1	62.00	61.80	-1	11,822	-0.01%
2020/05/28	2	61.30	1	61.00	61.30	1	11,579	0.01%
2020/05/27	2	61.40	0	0.00	61.00	2	11,656	0.02%
2020/05/26	8	61.23	8	61.36	61.40	0	11,723	0.00%
2020/05/25	6	60.93	4	60.90	61.10	2	11,733	0.02%
2020/05/22	6	61.63	1	61.30	61.30	5	11,709	0.04%
2020/05/21	5	62.22	4	63.00	63.00	1	11,682	0.01%
2020/05/20	4	61.43	2	61.60	61.70	2	11,415	0.02%
2020/05/19	8	62.09	4	62.80	62.20	4	11,304	0.04%
2020/05/18	13	63.28	2	64.50	62.60	11	11,249	0.10%
2020/05/15	1	66.00	23	66.83	66.40	-22	11,217	-0.20%
2020/05/14	20	67.00	79	67.60	66.50	-59	11,200	-0.53%
2020/05/13	2	67.45	280	67.95	68.00	-278	11,150	-2.49%	大賣/鉅額交易
2020/05/12	12	67.80	0	0.00	68.10	12	11,132	0.11%
2020/05/11	93	68.71	0	0.00	68.90	93	11,207	0.83%
2020/05/07	261	66.51	4	65.83	66.20	257	11,275	2.28%	大買/鉅額交易
2020/05/06	5	64.84	3	65.13	64.40	2	11,311	0.02%
2020/05/05	12	64.73	19	65.23	65.00	-7	11,260	-0.06%
2020/05/04	16	63.51	12	64.30	64.40	4	11,292	0.04%
2020/04/30	5	65.90	10	66.43	67.10	-5	11,242	-0.04%
2020/04/29	1	65.40	2	65.70	65.30	-1	11,365	-0.01%
2020/04/27	2	65.30	0	0.00	65.30	2	11,653	0.02%
2020/04/23	6	63.20	1	62.80	63.30	5	11,663	0.04%
2020/04/22	8	61.85	7	61.64	62.60	1	11,688	0.01%
2020/04/21	55	63.83	2	64.90	63.10	53	11,654	0.45%
2020/04/20	0	0.00	1	65.50	65.50	-1	11,622	-0.01%
2020/04/17	1	67.40	3	66.07	66.80	-2	11,566	-0.02%
2020/04/15	2	65.70	4	66.08	65.50	-2	11,416	-0.02%
2020/04/14	0	65.00	4	64.90	65.00	-4	11,362	-0.04%
2020/04/13	1	61.00	1	61.90	62.00	0	11,287	0.00%
2020/04/10	71	61.69	3	61.40	61.50	68	11,466	0.59%
2020/04/09	33	62.14	6	62.63	62.20	27	11,485	0.24%
2020/04/08	35	62.31	1	62.30	62.00	34	11,471	0.30%
2020/04/07	31	60.13	229	60.91	61.70	-198	11,386	-1.74%	大賣/鉅額交易
2020/04/06	16	57.24	3	57.20	58.80	13	11,236	0.12%
2020/04/01	1	57.10	0	0.00	57.20	1	11,185	0.01%
2020/03/31	2	59.30	2	59.20	58.60	0	11,129	0.00%
2020/03/30	21	58.10	14	59.00	59.20	7	10,968	0.06%
2020/03/27	102	61.22	54	60.79	59.80	48	10,829	0.44%	大買/
2020/03/26	11	59.55	5	59.48	59.80	6	10,723	0.06%
2020/03/25	100	58.50	18	58.79	58.90	82	10,656	0.77%
2020/03/24	5	54.06	15	54.99	54.30	-10	10,519	-0.10%
2020/03/23	14	51.27	5	51.12	51.00	9	10,435	0.09%
2020/03/20	19	53.21	19	52.72	54.20	0	10,359	0.00%
2020/03/19	25	51.37	6	50.98	50.20	19	10,011	0.19%
2020/03/18	9	56.96	7	56.23	55.50	2	10,048	0.02%
2020/03/17	4	57.78	6	56.88	57.70	-2	10,224	-0.02%
2020/03/16	10	60.43	6	60.23	59.30	4	10,022	0.04%
2020/03/13	9	59.21	0	0.00	61.00	9	9,798	0.09%
2020/03/12	30	63.68	14	63.34	62.70	16	9,516	0.17%
2020/03/11	3	69.00	0	0.00	67.30	3	9,733	0.03%
2020/03/10	0.3	68.50	0	0.00	68.00	0.3	9,658	0.00%
2020/03/09	6	69.12	3	69.17	68.90	3	9,586	0.03%
2020/03/06	2	72.60	0	0.00	71.50	2	9,420	0.02%
2020/03/05	0	0.00	1	73.30	73.60	-1	9,344	-0.01%
2020/03/03	3	72.23	4	72.45	72.50	-1	9,314	-0.01%
2020/03/02	4	70.52	0	0.00	70.10	4	9,187	0.04%
2020/02/27	4	72.15	0	0.00	71.30	4	9,246	0.04%
2020/02/26	8	73.11	1	72.70	72.80	7	9,077	0.08%
2020/02/25	96	73.98	101	74.13	73.50	-5	9,010	-0.06%	大賣/
2020/02/24	5	74.04	1	73.80	73.90	4	9,016	0.04%
2020/02/20	1	75.60	0	0.00	75.60	1	9,036	0.01%
2020/02/19	3	75.00	4	75.85	76.40	-1	9,065	-0.01%
2020/02/14	0	0.00	1	77.10	77.40	-1	8,831	-0.01%
2020/02/13	0	0.00	4	77.65	77.50	-4	8,799	-0.05%
2020/02/12	5	78.40	2	77.65	77.50	3	8,803	0.03%
2020/02/11	4	76.00	3	76.40	76.20	1	8,754	0.01%
2020/02/10	0	0.00	12.1	73.48	74.90	-12.1	8,744	-0.14%
2020/02/07	67	75.01	0	0.00	74.80	67	8,701	0.77%
2020/02/06	1	75.70	5	77.54	77.90	-4	8,646	-0.05%
2020/02/05	5	74.66	5	74.74	74.80	0	8,659	0.00%
2020/02/03	11	71.89	0	0.00	72.80	11	8,920	0.12%
2020/01/31	16	74.45	0	0.00	74.60	16	8,719	0.18%
2020/01/30	7	74.21	8	74.48	74.10	-1	8,623	-0.01%
2020/01/20	51	78.90	1	79.10	79.00	50	8,516	0.59%
2020/01/17	5	78.70	5	79.40	79.30	0	8,578	0.00%
2020/01/16	54	78.92	1	79.30	79.30	53	8,546	0.62%
2020/01/14	1	81.00	1	81.10	81.20	0	8,463	0.00%
2020/01/10	0	0.00	1	79.20	79.60	-1	8,495	-0.01%
2020/01/09	1	79.70	2	80.15	79.80	-1	8,521	-0.01%
2020/01/08	77	77.96	75	78.19	77.40	2	8,510	0.02%
2020/01/07	5	78.36	5	78.46	78.70	0	8,542	0.00%
2020/01/06	24	78.68	26	78.79	78.70	-2	8,755	-0.02%
2020/01/03	2	82.50	3	82.33	81.80	-1	8,582	-0.01%
2020/01/02	3	83.23	2	82.80	82.80	1	8,527	0.01%
2019/12/31	2	83.60	0	0.00	83.20	2	8,480	0.02%
2019/12/30	10	84.40	0	0.00	84.40	10	8,544	0.12%
2019/12/26	1	84.50	0	0.00	83.50	1	8,570	0.01%
2019/12/24	0	0.00	10	84.90	84.80	-10	8,826	-0.11%
2019/12/23	0	0.00	1	85.00	85.40	-1	8,875	-0.01%
2019/12/20	12	84.62	12	84.70	84.60	0	8,966	0.00%
2019/12/19	0	0.00	7	84.56	84.30	-7	8,871	-0.08%
2019/12/18	0	0.00	2.5	85.08	85.40	-2.5	8,868	-0.03%
2019/12/17	7	84.44	3	84.20	85.00	4	8,897	0.04%
2019/12/16	0	0.00	1	86.00	84.10	-1	8,840	-0.01%
2019/12/13	3	86.40	4	85.98	85.20	-1	8,802	-0.01%
2019/12/12	21	83.91	22.3	84.56	84.60	-1.3	8,463	-0.02%
2019/12/11	0	0.00	1	80.40	80.40	-1	8,097	-0.01%
2019/12/10	1	79.90	0	0.00	80.10	1	8,112	0.01%
2019/12/06	22	81.41	143	81.01	79.70	-121	8,083	-1.50%	大賣/鉅額交易
2019/12/05	1	75.60	2	76.50	76.80	-1	7,592	-0.01%
2019/12/02	15	75.75	0	0.00	75.80	15	7,812	0.19%
2019/11/29	3	75.17	1	75.20	75.60	2	7,862	0.03%
2019/11/27	105	77.18	0	0.00	77.10	105	7,896	1.33%	大買/鉅額交易
2019/11/26	1	77.80	0	0.00	77.30	1	7,862	0.01%
2019/11/21	11	77.87	11	78.11	77.60	0	7,774	0.00%
2019/11/20	0	0.00	3	80.00	79.70	-3	7,740	-0.04%
2019/11/18	0	0.00	3	79.10	79.70	-3	7,801	-0.04%
2019/11/15	1	78.90	0.1	78.00	78.20	0.9	7,873	0.01%
2019/11/11	0	0.00	2	78.20	78.00	-2	8,151	-0.02%
2019/11/08	1	78.20	0	0.00	78.30	1	8,226	0.01%
2019/11/04	4	80.43	1	80.70	80.50	3	8,371	0.04%
2019/11/01	4	79.48	5	79.52	80.00	-1	8,352	-0.01%
2019/10/31	6	79.97	4	80.28	79.50	2	8,472	0.02%
2019/10/29	0	0.00	1	78.50	78.30	-1	8,188	-0.01%
2019/10/28	2	78.65	1	78.30	78.10	1	8,187	0.01%
2019/10/25	2	79.60	2	79.30	79.40	0	8,106	0.00%
2019/10/24	48	78.99	45	79.36	79.20	3	8,088	0.04%
2019/10/23	2	78.20	2	78.75	78.60	0	8,067	0.00%
2019/10/22	43	77.82	43	78.00	78.00	0	8,044	0.00%
2019/10/18	0	0.00	3	77.80	78.00	-3	8,128	-0.04%
2019/10/17	1	77.40	1	77.40	77.40	0	8,228	0.00%
2019/10/16	1	77.00	0	0.00	77.00	1	8,205	0.01%
2019/10/15	1	76.80	1	77.40	76.80	0	8,254	0.00%
2019/10/14	2	77.25	105.1	76.98	76.80	-103.1	8,264	-1.25%	大賣/鉅額交易
2019/10/09	1	73.10	0	0.00	72.40	1	8,101	0.01%
2019/10/08	4	74.15	12	73.75	74.00	-8	8,099	-0.10%
2019/10/07	3.1	73.10	6	73.20	73.40	-3	8,278	-0.04%
2019/10/04	0	0.00	13	72.58	72.80	-13	8,355	-0.16%
2019/10/03	10	72.50	0	0.00	72.30	10	8,300	0.12%
2019/10/02	1	72.70	0	0.00	73.30	1	8,296	0.01%
2019/10/01	0	0.00	3	72.67	73.50	-3	8,350	-0.04%
2019/09/26	2	71.30	3	71.47	71.40	-1	8,331	-0.01%
2019/09/25	9	71.30	0	0.00	71.30	9	8,390	0.11%
2019/09/24	10	73.00	0	0.00	73.30	10	8,450	0.12%
2019/09/19	0	0.00	2	73.00	73.20	-2	8,464	-0.02%
2019/09/18	0	0.00	0.1	72.60	73.00	-0.1	8,527	0.00%
2019/09/17	1	73.00	16	72.73	73.10	-15	8,568	-0.18%
2019/09/12	0	0.00	1	72.00	72.00	-1	8,641	-0.01%
2019/09/11	107	70.99	2	71.00	71.00	105	8,831	1.19%	大買/鉅額交易
2019/09/10	3	70.40	4	70.80	70.70	-1	8,845	-0.01%
2019/09/06	1	72.00	2	72.40	71.90	-1	8,940	-0.01%
2019/09/05	11.8	71.12	1	72.40	72.00	10.8	8,908	0.12%
2019/09/04	0	0.00	3	70.63	71.30	-3	8,789	-0.03%
2019/09/03	2	69.30	0.5	69.50	69.50	1.5	8,737	0.02%
2019/09/02	0	71.10	0	0.00	71.50	0	8,712	0.00%
2019/08/30	1	71.40	3	70.57	71.40	-2	8,733	-0.02%
2019/08/29	2	69.20	1	69.80	69.90	1	8,673	0.01%
2019/08/28	2.1	68.61	0	0.00	69.00	2.1	8,764	0.02%
2019/08/26	15	68.55	14	68.66	68.40	1	8,972	0.01%
2019/08/23	1	71.10	5	70.70	70.70	-4	9,005	-0.04%
2019/08/22	4	69.68	4	70.73	70.70	0	9,030	0.00%
2019/08/21	0	0.00	1	69.90	69.30	-1	9,194	-0.01%
2019/08/20	0	0.00	1	68.40	69.30	-1	9,215	-0.01%
2019/08/19	4	67.75	4	68.75	68.70	0	9,189	0.00%
2019/08/16	0	0.00	6	67.50	67.10	-6	9,386	-0.06%
2019/08/15	2	67.10	0	0.00	67.00	2	9,413	0.02%
2019/08/14	0	0.00	2	67.95	68.30	-2	9,544	-0.02%
2019/08/13	6	66.72	3	66.87	66.60	3	9,528	0.03%
2019/08/12	3	68.97	2	68.90	68.90	1	9,513	0.01%
2019/08/08	0	0.00	0.3	68.80	68.90	-0.3	9,494	0.00%
2019/08/05	0	0.00	1	69.10	68.80	-1	9,329	-0.01%
2019/08/02	2	68.20	1	68.80	68.80	1	9,263	0.01%
2019/08/01	2	69.90	2	69.40	69.40	0	9,148	0.00%
2019/07/31	1	69.10	0	0.00	69.90	1	9,127	0.01%
2019/07/30	2	70.60	1	70.40	69.70	1	9,073	0.01%
2019/07/29	0	0.00	1	70.10	69.90	-1	9,121	-0.01%
2019/07/26	2	69.60	0	0.00	69.60	2	9,208	0.02%
2019/07/25	1	70.30	2	70.95	71.00	-1	9,277	-0.01%
2019/07/24	0	0.00	1	71.40	70.90	-1	9,355	-0.01%
2019/07/23	0	0.00	3	71.47	71.00	-3	9,462	-0.03%
2019/07/22	4	70.45	3	70.30	70.50	1	9,449	0.01%
2019/07/19	6	69.70	10	69.95	70.40	-4	9,486	-0.04%
2019/07/17	5	67.76	3	68.00	67.50	2	9,487	0.02%
2019/07/16	3	70.00	3	69.97	69.10	0	9,416	0.00%
2019/07/15	0	0.00	5	69.16	69.10	-5	9,449	-0.05%
2019/07/12	4	67.65	0	0.00	67.50	4	9,592	0.04%
2019/07/11	17	67.16	21	67.10	68.40	-4	10,008	-0.04%
2019/07/10	0	0.00	10	65.92	66.10	-10	9,776	-0.10%
2019/07/09	10	64.30	3	64.77	64.10	7	9,693	0.07%
2019/07/08	5	64.60	2	65.60	64.50	3	9,752	0.03%
2019/07/05	9	65.78	2	66.00	66.20	7	9,730	0.07%
2019/07/04	1	65.20	4	66.05	65.30	-3	9,683	-0.03%
2019/07/03	7	64.19	6	64.35	64.40	1	9,581	0.01%
2019/07/02	3	64.80	2	65.55	64.60	1	9,582	0.01%
2019/07/01	6	64.33	9	65.90	66.10	-3	9,615	-0.03%
2019/06/28	4	62.13	0	0.00	61.50	4	9,809	0.04%
2019/06/27	153	62.37	156	62.56	62.80	-3	9,949	-0.03%	大買/大賣/
2019/06/26	2	60.55	0	0.00	60.50	2	9,960	0.02%
2019/06/25	10	61.46	13	61.62	61.30	-3	9,956	-0.03%
2019/06/24	0	0.00	1	63.20	63.00	-1	10,142	-0.01%
2019/06/21	2	63.55	2	63.45	63.20	0	10,262	0.00%
2019/06/20	0	0.00	1	63.00	62.50	-1	10,219	-0.01%
2019/06/19	66	61.63	70	61.85	62.30	-4	10,393	-0.04%
2019/06/17	5	58.88	0	0.00	58.40	5	10,296	0.05%
2019/06/14	1	60.10	1	60.00	60.00	0	10,305	0.00%
2019/06/11	2	60.00	8	60.63	60.50	-6	10,383	-0.06%
2019/06/10	2	59.90	0	0.00	59.90	2	10,344	0.02%
2019/06/06	2	58.85	0	0.00	58.70	2	10,348	0.02%
2019/06/05	0	0.00	5	60.00	60.00	-5	10,363	-0.05%
2019/05/31	1	60.00	0	0.00	59.80	1	10,322	0.01%
2019/05/30	3	58.63	5	58.40	58.60	-2	10,173	-0.02%
2019/05/28	3	58.67	3	58.47	58.40	0	10,391	0.00%
2019/05/24	7	58.60	2	58.60	58.60	5	10,320	0.05%
2019/05/23	4	58.90	2	58.85	58.30	2	10,236	0.02%
2019/05/22	3	63.03	2	62.90	62.90	1	9,971	0.01%
2019/05/21	6	63.02	1	62.60	62.60	5	9,963	0.05%
2019/05/20	6	65.18	6	64.90	64.50	0	9,737	0.00%
2019/05/17	7	67.39	2	65.60	65.60	5	9,654	0.05%
2019/05/16	0	0.00	5	69.10	68.50	-5	9,537	-0.05%
2019/05/14	1	67.20	0	0.00	66.80	1	9,451	0.01%
2019/05/10	7	69.46	0	0.00	68.80	7	9,428	0.07%
2019/05/08	0	0.00	2	70.45	70.00	-2	9,355	-0.02%
2019/05/07	1	71.10	0	0.00	71.00	1	9,252	0.01%
2019/05/06	1	69.70	1	71.30	71.40	0	9,312	0.00%
2019/05/02	1	71.00	0	0.00	70.70	1	9,077	0.01%
2019/04/26	3	72.97	0	0.00	73.10	3	8,692	0.03%
2019/04/25	35	73.99	36	74.09	73.60	-1	8,641	-0.01%
2019/04/24	2	73.15	0	0.00	73.10	2	8,561	0.02%
2019/04/22	5	74.70	1	75.40	75.00	4	8,378	0.05%
2019/04/18	5	75.12	2	75.80	74.10	3	8,182	0.04%
2019/04/17	5	73.74	17	74.72	75.20	-12	8,000	-0.15%
2019/04/16	240	71.00	240	71.23	71.00	0	7,571	0.00%	大買/大賣/
2019/04/12	5	70.10	2	70.20	69.70	3	7,682	0.04%
2019/04/11	0	0.00	1	71.50	71.40	-1	7,774	-0.01%
2019/04/10	0	0.00	8	71.60	71.80	-8	7,888	-0.10%
2019/04/09	5	70.40	0	0.00	70.80	5	7,839	0.06%
2019/04/03	0	70.60	0	0.00	70.80	0	7,723	0.00%
2019/04/02	4	70.75	3	70.97	70.60	1	7,607	0.01%
2019/04/01	7	69.24	14	68.97	68.70	-7	7,262	-0.10%
2019/03/29	6	67.00	3	66.87	67.50	3	7,033	0.04%
2019/03/28	1	68.00	7	68.00	67.70	-6	7,034	-0.09%
2019/03/27	2	68.00	1	68.70	68.40	1	7,012	0.01%
2019/03/26	1	68.00	4	67.48	67.50	-3	6,729	-0.04%
2019/03/25	1	65.00	3	64.70	65.00	-2	6,562	-0.03%
2019/03/22	0	0.00	4	65.73	65.90	-4	6,510	-0.06%
2019/03/21	0	0.00	13	63.50	63.70	-13	6,275	-0.21%
2019/03/20	1	62.80	0	0.00	63.00	1	6,223	0.02%
2019/03/19	1	62.40	1	62.60	62.60	0	6,138	0.00%
2019/03/18	0	0.00	0.6	62.40	62.70	-0.6	6,069	-0.01%
2019/03/15	5	62.58	1	62.10	62.10	4	6,038	0.07%
2019/03/14	1	62.70	0	0.00	63.00	1	5,904	0.02%
2019/03/11	9	62.62	2	62.20	62.20	7	6,135	0.11%
2019/03/07	1	63.10	3	64.03	63.10	-2	6,360	-0.03%
2019/03/06	0	0.00	1	64.60	64.00	-1	6,505	-0.02%
2019/03/05	1	63.50	0	0.00	63.50	1	6,669	0.01%
2019/02/27	4	63.68	3	64.77	62.90	1	6,563	0.02%
2019/02/26	3	64.00	12	64.56	64.50	-9	6,364	-0.14%
2019/02/25	62	62.00	85	61.84	62.00	-23	6,185	-0.37%
2019/02/22	0	0.00	2	59.90	59.80	-2	6,319	-0.03%
2019/02/21	1	59.40	0	0.00	59.90	1	6,438	0.02%
2019/02/20	3	59.90	0	0.00	60.40	3	6,453	0.05%
2019/02/18	1	58.90	0	0.00	58.60	1	6,490	0.02%
2019/02/15	2	58.90	0	0.00	58.90	2	6,520	0.03%
2019/02/13	0	0.00	3	59.90	59.60	-3	6,630	-0.05%
2019/02/12	0	0.00	5	60.00	60.30	-5	6,620	-0.08%
2019/02/11	1	59.00	7	59.20	58.80	-6	6,641	-0.09%
2019/01/29	9	59.49	0	0.00	59.90	9	6,593	0.14%
2019/01/28	5	60.20	0	0.00	60.50	5	6,591	0.08%
2019/01/25	0	0.00	10	59.95	60.50	-10	6,638	-0.15%
2019/01/23	5	58.20	0.2	57.80	58.30	4.8	6,728	0.07%
2019/01/22	3	58.40	1	58.90	58.50	2	6,784	0.03%
2019/01/21	15	59.53	16	59.61	58.80	-1	6,848	-0.01%
2019/01/18	0	0.00	8	58.80	58.80	-8	6,907	-0.12%
2019/01/17	11	57.80	3	58.30	58.10	8	6,967	0.11%
2019/01/16	0	0.00	2	58.95	58.60	-2	7,031	-0.03%
2019/01/15	0	0.00	3	58.47	58.60	-3	7,036	-0.04%
2019/01/14	3	57.33	1	57.30	57.30	2	7,001	0.03%
2019/01/11	0	0.00	1	57.50	57.60	-1	7,172	-0.01%
2019/01/10	1	56.60	0	0.00	57.00	1	7,175	0.01%
2019/01/09	0	0.00	2	56.40	56.30	-2	7,187	-0.03%
2019/01/08	2	55.10	0	0.00	55.20	2	7,152	0.03%
2019/01/07	2	55.35	1	55.00	55.00	1	7,232	0.01%
2019/01/04	1	55.00	1	55.10	55.20	0	7,246	0.00%
2019/01/03	6	54.57	16	54.96	56.00	-10	7,624	-0.13%
2019/01/02	3	56.77	2	56.65	56.50	1	7,538	0.01%
2018/12/28	0	0.00	5	58.10	58.30	-5	7,481	-0.07%
2018/12/27	2	57.90	0	0.00	57.90	2	7,546	0.03%
2018/12/25	2	57.00	1	58.00	57.30	1	7,673	0.01%
2018/12/24	177	58.94	181	59.10	58.10	-4	7,704	-0.05%	大買/大賣/
2018/12/22	1	58.30	0	0.00	58.20	1	7,732	0.01%
2018/12/21	9	58.98	0	0.00	58.70	9	7,891	0.11%
2018/12/19	1	59.90	1	60.30	60.30	0	7,768	0.00%
2018/12/14	0	0.00	3	60.20	60.30	-3	7,907	-0.04%
2018/12/13	0	0.00	5	60.56	60.50	-5	7,921	-0.06%
2018/12/12	0	0.00	39	59.90	60.00	-39	7,921	-0.49%
2018/12/11	5	59.54	35	58.89	58.80	-30	7,865	-0.38%
2018/12/07	103	60.00	260	60.20	60.20	-157	7,943	-1.98%	大買/大賣/鉅額交易
2018/12/06	206	59.97	0	0.00	59.70	206	7,958	2.59%	大買/鉅額交易
2018/12/05	3	62.60	0	0.00	62.80	3	7,815	0.04%
2018/12/04	1	64.00	13	64.57	64.60	-12	7,838	-0.15%
2018/12/03	8	63.08	11	64.43	64.50	-3	7,809	-0.04%
2018/11/30	2	62.15	2	61.95	62.40	0	7,672	0.00%
2018/11/29	3	63.20	5	63.58	62.00	-2	7,506	-0.03%
2018/11/28	10	60.08	24	60.27	62.50	-14	7,288	-0.19%
2018/11/27	4	58.03	7	57.86	58.00	-3	7,017	-0.04%
2018/11/26	0	0.00	9	57.62	57.40	-9	7,023	-0.13%
2018/11/23	0	0.00	1	56.20	56.40	-1	6,968	-0.01%
2018/11/22	4	56.85	2	56.60	56.50	2	6,958	0.03%
2018/11/21	5	56.30	5	56.62	56.60	0	6,904	0.00%
2018/11/20	18	58.37	2	58.55	57.60	16	6,686	0.24%
2018/11/16	0	0.00	7	60.06	60.30	-7	6,541	-0.11%
2018/11/15	2	59.30	0	0.00	59.50	2	6,510	0.03%
2018/11/14	12	59.53	2	59.50	59.50	10	6,473	0.15%
2018/11/13	4	59.58	0	0.00	59.50	4	6,465	0.06%
2018/11/12	0	0.00	5	61.80	61.00	-5	6,376	-0.08%
2018/11/09	2	60.60	13	60.80	60.60	-11	6,359	-0.17%
2018/11/07	1	61.10	0	0.00	61.20	1	6,456	0.02%
2018/11/05	8	61.68	0	0.00	62.40	8	6,529	0.12%
2018/11/02	2	63.00	10	63.12	62.60	-8	6,580	-0.12%
2018/11/01	0	0.00	8	62.28	62.60	-8	6,624	-0.12%
2018/10/30	5	61.34	2	61.30	61.30	3	6,563	0.05%
2018/10/29	0	0.00	5	62.40	61.20	-5	6,524	-0.08%
2018/10/26	6	60.78	1	61.40	61.70	5	6,544	0.08%
2018/10/25	2	60.80	0	0.00	60.60	2	6,565	0.03%
2018/10/24	2	61.20	10	61.95	62.20	-8	6,781	-0.12%
2018/10/19	12	61.22	2	61.70	62.40	10	7,181	0.14%
2018/10/17	40	64.51	40.2	64.70	65.00	-0.2	7,089	0.00%
2018/10/15	13	63.52	2	63.30	63.30	11	7,290	0.15%
2018/10/12	5	63.14	2	63.60	63.70	3	7,249	0.04%
2018/10/11	18	62.39	0	0.00	61.80	18	7,236	0.25%
2018/10/09	28.5	68.93	5	68.86	68.60	23.5	6,846	0.34%
2018/10/08	1	70.00	0	0.00	69.70	1	6,754	0.01%
2018/10/05	5	71.10	0	0.00	70.70	5	6,736	0.07%
2018/10/04	13	73.58	0	0.00	73.10	13	6,728	0.19%
2018/10/03	2	75.30	5	75.80	75.40	-3	6,665	-0.05%
2018/10/02	7	74.47	0	0.00	74.90	7	6,633	0.11%
2018/10/01	7	75.24	0	0.00	74.90	7	6,591	0.11%
2018/09/28	2	75.40	4	75.45	74.50	-2	6,556	-0.03%
2018/09/27	2	73.60	0	0.00	74.10	2	6,468	0.03%
2018/09/26	2	74.40	2	74.40	74.10	0	6,459	0.00%
2018/09/25	2	72.80	2	74.90	74.30	0	6,584	0.00%
2018/09/21	0	0.00	5	73.20	73.50	-5	6,571	-0.08%
2018/09/19	3	71.90	0	0.00	73.00	3	6,649	0.05%
2018/09/18	0	0.00	2	72.00	72.00	-2	6,674	-0.03%
2018/09/17	0	0.00	5	72.80	72.50	-5	6,732	-0.07%
2018/09/14	0	0.00	10	72.60	72.70	-10	6,747	-0.15%
2018/09/10	22	69.89	0	0.00	69.60	22	7,100	0.31%
2018/09/07	1	72.10	0	0.00	71.70	1	7,293	0.01%
2018/09/04	1	73.80	0	0.00	73.90	1	7,585	0.01%
2018/09/03	0	0.00	44	74.92	74.30	-44	7,728	-0.57%
2018/08/29	0	0.00	2	74.60	74.80	-2	7,911	-0.03%
2018/08/21	0	0.00	1	73.20	73.00	-1	8,299	-0.01%
2018/08/15	40	73.23	0	0.00	73.10	40	8,316	0.48%
2018/08/14	0	0.00	1	74.20	74.90	-1	8,290	-0.01%
2018/08/13	2	75.10	0	0.00	74.60	2	8,316	0.02%
2018/08/10	0	0.00	1	76.10	76.70	-1	8,256	-0.01%
2018/08/09	1	78.60	1	77.90	78.50	0	8,283	0.00%
2018/08/08	1	77.90	1	77.50	78.40	0	8,252	0.00%
2018/08/02	0	0.00	1	77.50	76.60	-1	8,462	-0.01%
2018/08/01	1	77.90	6	77.75	78.00	-5	8,496	-0.06%
2018/07/31	5	76.70	0	0.00	78.40	5	8,534	0.06%
2018/07/30	4	78.60	9	78.70	78.50	-5	8,504	-0.06%
2018/07/27	0	0.00	4	74.48	74.60	-4	8,500	-0.05%
2018/07/26	1	70.40	3	71.20	71.20	-2	8,623	-0.02%
2018/07/24	0.5	70.60	0	0.00	70.70	0.5	9,593	0.01%
2018/07/23	1	70.10	0	0.00	70.00	1	9,653	0.01%
2018/07/20	2	70.30	0	0.00	70.60	2	9,641	0.02%
2018/07/17	1.5	71.27	0	0.00	71.40	1.5	9,660	0.02%
2018/07/16	1	71.30	0	0.00	71.10	1	9,732	0.01%
2018/07/12	1	69.10	1	70.90	70.70	0	9,900	0.00%
2018/07/03	2	69.85	1	69.50	69.50	1	10,591	0.01%
2018/06/26	0	0.00	3	71.20	71.50	-3	10,868	-0.03%
2018/06/22	0	0.00	8	71.70	72.30	-8	11,107	-0.07%
2018/06/20	1	71.90	4	71.30	72.10	-3	11,268	-0.03%
2018/06/19	2	72.70	1	72.50	72.10	1	11,166	0.01%
2018/06/14	11	75.09	0	0.00	74.50	11	10,832	0.10%
2018/06/13	20	75.85	0	0.00	75.60	20	10,810	0.19%
2018/06/12	14	75.44	0	0.00	75.60	14	10,907	0.13%
2018/06/11	11	77.38	0	0.00	76.10	11	10,767	0.10%
2018/06/08	11	77.78	0	0.00	77.50	11	10,783	0.10%
2018/06/07	10	78.90	0	0.00	78.40	10	10,951	0.09%
2018/06/06	0	0.00	3	77.77	77.60	-3	10,931	-0.03%
2018/06/05	30	77.00	0	0.00	76.80	30	11,093	0.27%
2018/06/01	1	75.60	0	0.00	76.00	1	11,445	0.01%
2018/05/30	62	75.49	0	0.00	75.30	62	11,569	0.54%
2018/05/28	81	78.40	0	0.00	78.20	81	11,864	0.68%
2018/05/24	8	78.36	0	0.00	78.10	8	12,755	0.06%
2018/05/23	5	79.20	0	0.00	78.50	5	13,228	0.04%
2018/05/22	0	0.00	2	79.90	79.00	-2	13,796	-0.01%
2018/05/18	0	0.00	2	79.30	78.70	-2	14,837	-0.01%
2018/05/15	0	0.00	1	80.40	79.70	-1	17,195	-0.01%
2018/05/14	1.5	80.07	0.5	79.80	79.80	1	18,193	0.01%
2018/05/11	0	79.70	1	79.90	79.80	-1	19,498	-0.01%
2018/05/10	0	78.50	2	78.30	78.50	-2	20,801	-0.01%
2018/05/08	3	78.07	0	0.00	77.70	3	24,370	0.01%
2018/05/07	4	81.05	2	81.80	79.00	2	27,009	0.01%
2018/05/04	4	81.13	35	77.67	80.20	-31	29,040	-0.11%
2018/05/03	5	75.82	2	76.30	75.10	3	30,842	0.01%
2018/05/02	8	76.65	4.5	76.17	75.70	3.5	36,334	0.01%
2018/04/30	21	82.33	254	81.24	80.30	-233	38,764	-0.60%	大賣/鉅額交易