日月光投控 (3711)-元大-前金券商分點個股進出

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
148.0
漲跌
▲3.5
漲幅
+2.42%
成交量
10,212張
產業
上市半導體類股
1634人加入追蹤

立即追蹤
本地時間:14:30

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

日月光投控 (3711)籌碼相關－元大-前金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-前金券商分點個股進出
元大-前金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
2024/05/03	2	147.25	3	148.17	148.00	-1	15,890	-0.01%
2024/05/02	2	142.75	0	0.00	144.50	2	15,863	0.01%
2024/04/30	2	146.75	0	0.00	148.00	2	15,687	0.01%
2024/04/29	2.4	145.25	4.2	147.30	147.00	-1.8	15,651	-0.01%
2024/04/26	10.5	143.15	0.1	144.00	142.50	10.4	15,766	0.07%
2024/04/25	1	143.50	1.1	145.14	145.00	-0.1	15,906	0.00%
2024/04/24	2	149.00	2.2	149.92	148.00	-0.2	15,903	0.00%
2024/04/23	0	147.00	0	0.00	145.00	0	15,923	0.00%
2024/04/22	5	144.30	2.7	143.98	144.50	2.3	15,893	0.01%
2024/04/19	17.8	146.75	3	145.33	146.00	14.8	15,731	0.09%
2024/04/18	8.1	151.75	0	0.00	151.00	8.1	15,212	0.05%
2024/04/17	6.4	153.94	3.4	152.64	156.00	3	14,996	0.02%
2024/04/16	19	154.79	6	153.75	153.00	13	14,969	0.09%
2024/04/15	4.2	156.47	5.1	159.19	160.00	-0.9	14,828	-0.01%
2024/04/12	4.2	159.29	6.7	160.60	160.50	-2.5	14,705	-0.02%
2024/04/11	0	0.00	4	158.00	159.00	-4	14,657	-0.03%
2024/04/10	4	157.00	16.5	158.16	158.50	-12.5	14,551	-0.09%
2024/04/09	0	154.00	2.1	155.28	156.00	-2.1	14,659	-0.01%
2024/04/08	3	152.83	3	156.00	153.00	0	14,652	0.00%
2024/04/03	3	153.17	2	154.50	154.50	1	14,578	0.01%
2024/04/02	2.2	153.03	20.2	153.14	153.50	-18	14,453	-0.12%
2024/04/01	31.1	152.83	4.1	152.46	150.00	27	14,286	0.19%
2024/03/29	6	157.92	9.3	159.34	161.00	-3.3	13,941	-0.02%
2024/03/28	6.1	153.25	1	154.50	155.00	5.1	13,494	0.04%
2024/03/27	7.3	153.51	3	154.50	154.00	4.3	13,384	0.03%
2024/03/26	2	155.25	2.2	156.23	157.00	-0.2	13,292	0.00%
2024/03/25	2.1	157.00	3.1	156.85	157.50	-1	13,340	-0.01%
2024/03/22	4.1	158.26	3.3	158.15	159.00	0.8	13,323	0.01%
2024/03/21	5.1	158.92	2	159.00	160.00	3.1	13,302	0.02%
2024/03/20	12.1	158.22	6	159.33	156.50	6.1	13,282	0.05%
2024/03/19	8.1	157.56	2	159.50	160.00	6.1	13,259	0.05%
2024/03/18	0.2	157.40	2	156.00	158.00	-1.8	13,069	-0.01%
2024/03/15	1	152.00	8.2	154.01	153.00	-7.1	12,944	-0.06%
2024/03/14	1.2	153.11	0.2	154.50	154.00	1	12,704	0.01%
2024/03/13	1	158.50	11.1	157.02	158.50	-10.1	12,692	-0.08%
2024/03/12	0	0.00	3.1	156.16	157.50	-3.1	12,545	-0.02%
2024/03/11	7.3	154.66	3.5	156.93	154.00	3.8	12,451	0.03%
2024/03/08	58.1	168.67	53.4	165.94	159.50	4.7	12,209	0.04%
2024/03/07	12.1	159.09	26.7	161.17	163.50	-14.6	11,149	-0.13%
2024/03/06	12	148.17	15.7	145.52	149.00	-3.7	10,595	-0.03%
2024/03/05	0.7	144.00	10	144.65	144.50	-9.3	10,633	-0.09%
2024/03/04	4.2	140.34	3.4	141.73	141.50	0.8	10,639	0.01%
2024/03/01	1	138.50	0.1	140.00	138.00	0.9	10,599	0.01%
2024/02/29	15.2	136.82	4.1	138.49	139.00	11.1	10,590	0.11%
2024/02/27	4	138.63	0	0.00	138.00	4	10,500	0.04%
2024/02/26	14.5	140.98	5.5	141.46	141.50	9.1	10,443	0.09%
2024/02/23	1	141.51	9.2	141.51	141.50	-8.2	10,443	-0.08%
2024/02/22	6	138.00	4	139.00	138.50	2	10,550	0.02%
2024/02/21	0	0.00	6.2	136.53	137.50	-6.2	10,523	-0.06%
2024/02/20	0	136.17	2	136.25	137.00	-2	10,534	-0.02%
2024/02/19	1	136.50	0	0.00	136.00	1	10,552	0.01%
2024/02/16	16.2	138.71	38	140.89	137.00	-21.8	10,799	-0.20%
2024/02/15	1	135.50	11	135.41	135.50	-10	10,676	-0.09%
2024/02/05	3	128.17	5.2	130.02	130.00	-2.2	10,851	-0.02%
2024/02/02	11.3	130.32	9	130.00	129.50	2.3	10,754	0.02%
2024/02/01	5.1	132.42	5	133.50	133.00	0.1	10,571	0.00%
2024/01/31	11	135.45	0	0.00	136.00	11	10,429	0.11%
2024/01/30	1.1	136.04	0	0.00	136.00	1.1	10,412	0.01%
2024/01/29	2	137.00	0	0.00	137.00	2	10,540	0.02%
2024/01/26	1.1	136.95	0.3	136.00	137.00	0.7	10,641	0.01%
2024/01/25	0	0.00	11.1	136.23	137.00	-11.1	10,680	-0.10%
2024/01/24	0	133.50	0	0.00	134.00	0	10,666	0.00%
2024/01/23	0	0.00	5.1	134.98	134.50	-5.1	10,790	-0.05%
2024/01/22	0.1	133.50	16	133.34	134.50	-15.9	10,895	-0.15%
2024/01/19	4.1	130.23	15.2	130.50	131.00	-11	10,843	-0.10%
2024/01/18	2	127.25	8.2	126.73	127.00	-6.2	10,753	-0.06%
2024/01/16	8.2	124.73	1.2	125.54	125.50	7	10,745	0.07%
2024/01/15	12	126.21	4	126.00	125.50	8	10,726	0.07%
2024/01/12	1	125.50	0	126.00	126.00	1	10,964	0.01%
2024/01/11	1	125.00	0.3	125.83	125.50	0.7	11,097	0.01%
2024/01/10	8.3	125.23	0	125.50	126.50	8.3	11,322	0.07%
2024/01/09	1.1	125.64	1	126.50	126.50	0.1	11,381	0.00%
2024/01/08	2	126.00	0.4	128.00	126.00	1.6	11,319	0.01%
2024/01/05	6.5	125.87	2	126.25	126.50	4.5	11,354	0.04%
2024/01/04	3.1	126.86	2.2	126.55	127.00	0.9	11,415	0.01%
2024/01/03	33.6	126.69	40	126.49	126.50	-6.4	11,651	-0.05%
2024/01/02	0.1	133.00	0	0.00	133.50	0.1	11,332	0.00%
2023/12/29	1	134.00	0	0.00	135.00	1	11,292	0.01%
2023/12/28	1	134.50	5	134.80	135.50	-4	11,296	-0.04%
2023/12/27	0	0.00	1	134.00	133.50	-1	11,260	-0.01%
2023/12/26	0	132.50	0.2	132.25	132.50	-0.2	11,230	0.00%
2023/12/25	0	130.50	0	0.00	131.00	0	11,265	0.00%
2023/12/22	0	0.00	52.3	130.45	131.50	-52.3	11,380	-0.46%
2023/12/21	1.1	129.01	2.3	130.00	130.00	-1.2	11,504	-0.01%
2023/12/20	0	131.00	1	133.00	131.50	-1	11,464	-0.01%
2023/12/19	1	130.00	3.4	131.32	131.50	-2.4	11,367	-0.02%
2023/12/18	3	132.00	2	131.25	131.50	1	11,390	0.01%
2023/12/15	1	131.50	0	0.00	131.00	1	11,408	0.01%
2023/12/14	0	133.50	8.9	133.10	133.50	-8.9	11,256	-0.08%
2023/12/13	2	129.75	2.5	130.10	130.00	-0.5	11,179	0.00%
2023/12/12	4.1	130.98	5	130.00	129.50	-1	11,294	-0.01%
2023/12/11	0	0.00	0.1	130.00	131.00	-0.1	11,329	0.00%
2023/12/08	0	129.50	23.2	129.93	129.50	-23.2	11,510	-0.20%
2023/12/07	2.1	126.00	1	126.00	126.50	1.1	11,493	0.01%
2023/12/05	1	128.00	1	129.00	129.50	0	11,677	0.00%
2023/12/04	0.1	129.57	33	130.15	130.00	-33	11,632	-0.28%
2023/12/01	0.1	126.64	4	128.25	128.00	-3.9	11,645	-0.03%
2023/11/30	2	127.00	0	0.00	128.00	2	11,645	0.02%
2023/11/29	0	0.00	3	128.00	127.00	-3	11,473	-0.03%
2023/11/28	4.2	125.98	5.9	125.48	125.50	-1.7	11,316	-0.01%
2023/11/27	0.3	127.50	3	128.00	126.00	-2.8	11,440	-0.02%
2023/11/24	0	0.00	2.1	127.02	126.50	-2.1	11,610	-0.02%
2023/11/22	1	126.00	5.1	126.50	126.50	-4.1	12,330	-0.03%
2023/11/21	0	127.35	13.6	126.24	127.00	-13.5	12,850	-0.11%
2023/11/20	0	124.00	0	124.00	124.00	0	12,782	0.00%
2023/11/16	5	125.50	3	125.01	125.00	2	12,730	0.02%
2023/11/15	3.1	125.99	4.1	126.35	126.00	-1	12,641	-0.01%
2023/11/14	0	0.00	5.8	123.59	123.50	-5.8	12,410	-0.05%
2023/11/13	1.1	121.51	29.2	121.46	122.50	-28.1	12,429	-0.23%
2023/11/10	1	117.00	3.1	117.65	117.50	-2.1	12,190	-0.02%
2023/11/09	0	0.00	3	118.00	118.00	-3	12,282	-0.02%
2023/11/08	0.1	118.00	2	118.00	117.50	-1.9	12,332	-0.02%
2023/11/07	0.1	117.00	1.6	117.47	117.50	-1.5	12,387	-0.01%
2023/11/06	1	118.50	24.1	119.08	118.50	-23.1	12,489	-0.18%
2023/11/03	1	116.00	8	117.25	117.50	-7	12,445	-0.06%
2023/11/02	1	116.00	2	115.50	116.00	-1	12,453	-0.01%
2023/11/01	0	0.00	1	114.50	114.50	-1	12,399	-0.01%
2023/10/31	1	112.50	1	113.50	113.50	0	12,478	0.00%
2023/10/30	3	111.68	0	0.00	112.00	3	12,676	0.02%
2023/10/27	1	112.52	1	113.50	113.50	0	12,745	0.00%
2023/10/26	4	110.88	3	112.00	112.00	1	12,896	0.01%
2023/10/25	1	113.00	2	113.00	114.00	-1	13,077	-0.01%
2023/10/24	3	113.50	1	113.50	114.00	2	13,022	0.02%
2023/10/23	6	116.50	6	115.58	115.00	0	12,980	0.00%
2023/10/20	4	117.63	7.3	117.35	118.50	-3.2	13,087	-0.02%
2023/10/19	5.1	115.29	0	0.00	116.00	5.1	12,916	0.04%
2023/10/18	0.1	116.00	8.1	116.86	116.00	-8	13,025	-0.06%
2023/10/17	1	116.00	5	117.30	116.00	-4	12,869	-0.03%
2023/10/16	0	115.00	4	115.75	116.00	-4	12,932	-0.03%
2023/10/13	1.1	115.05	6	116.50	116.50	-5	13,162	-0.04%
2023/10/12	2	116.25	18	116.50	116.50	-16	13,308	-0.12%
2023/10/11	2	113.75	26.7	114.93	115.50	-24.7	13,384	-0.18%
2023/10/06	0.1	111.00	1	111.00	110.50	-1	13,242	-0.01%
2023/10/05	1	110.50	5	110.70	112.00	-4	13,451	-0.03%
2023/10/04	2	109.25	1	109.00	109.50	1	13,557	0.01%
2023/09/28	1	109.00	0	0.00	109.50	1	14,153	0.01%
2023/09/27	0.1	109.00	0	0.00	109.50	0.1	14,234	0.00%
2023/09/26	21.5	109.67	0	0.00	109.00	21.5	14,309	0.15%
2023/09/25	3	112.33	0	0.00	112.50	3	14,371	0.02%
2023/09/22	3.1	111.19	1	112.00	112.00	2.1	14,828	0.01%
2023/09/21	8.2	112.09	0	0.00	112.00	8.2	15,060	0.05%
2023/09/20	2.2	114.06	1	115.00	114.50	1.2	15,250	0.01%
2023/09/18	3.5	113.71	0	0.00	113.50	3.5	15,793	0.02%
2023/09/15	2	116.50	13	117.00	116.00	-11	15,839	-0.07%
2023/09/14	1	115.00	8	115.06	115.50	-7	15,763	-0.04%
2023/09/13	19	112.76	3	112.00	112.50	16	15,743	0.10%
2023/09/12	4	114.63	3	115.17	115.50	1	15,642	0.01%
2023/09/11	6	114.83	11	114.55	113.50	-5	15,652	-0.03%
2023/09/08	14	115.82	7	115.79	116.50	7	15,680	0.04%
2023/09/07	4	117.25	5	119.00	118.50	-1	15,829	-0.01%
2023/09/06	7	118.29	5	118.00	118.00	2	15,997	0.01%
2023/09/05	4	117.00	17	117.88	118.50	-13	16,147	-0.08%
2023/09/04	8	117.75	4	117.50	118.00	4	16,289	0.02%
2023/09/01	7	117.93	7	118.07	118.50	0	16,862	0.00%
2023/08/31	9	117.67	4	117.99	118.00	5	17,476	0.03%
2023/08/30	4	119.37	50.5	119.47	120.00	-46.5	17,535	-0.27%
2023/08/29	4.2	118.00	17	117.35	117.50	-12.8	17,833	-0.07%
2023/08/28	13	120.31	12	121.04	119.00	1	17,724	0.01%
2023/08/25	11.1	115.55	78	116.71	116.50	-66.9	17,796	-0.38%
2023/08/24	1	113.50	7.2	112.65	113.00	-6.2	17,728	-0.03%
2023/08/23	0	109.00	1	109.00	109.50	-1	18,049	-0.01%
2023/08/22	2	108.00	1	108.50	108.50	1	18,678	0.01%
2023/08/21	5	107.00	0.1	107.00	108.00	5	19,229	0.03%
2023/08/18	1.1	107.00	2	107.00	107.00	-1	19,427	0.00%
2023/08/17	3	105.17	35	108.40	108.50	-32	19,519	-0.16%
2023/08/16	8.3	107.88	0	0.00	108.00	8.3	19,556	0.04%
2023/08/15	0.1	109.50	1	110.00	110.00	-0.9	19,526	0.00%
2023/08/14	0	0.00	0	109.50	109.50	0	19,710	0.00%
2023/08/11	3	110.50	1	112.00	110.50	2	19,854	0.01%
2023/08/10	1	110.50	2	110.00	111.00	-1	19,915	-0.01%
2023/08/09	3	110.67	2	110.50	111.00	1	19,811	0.01%
2023/08/08	31.1	109.23	4	109.00	109.00	27.1	19,798	0.14%
2023/08/07	1.3	109.47	0	0.00	111.50	1.3	19,717	0.01%
2023/08/04	11.6	109.53	1	109.50	109.00	10.6	19,801	0.05%
2023/08/02	22.3	110.64	2	109.50	110.50	20.3	19,699	0.10%
2023/08/01	3	113.33	0	114.00	114.00	3	19,380	0.02%
2023/07/31	12.3	115.53	2	114.50	114.50	10.3	19,111	0.05%
2023/07/28	9.8	117.53	11.1	118.09	117.50	-1.3	18,899	-0.01%
2023/07/27	1.1	112.09	0	0.00	114.00	1.1	18,646	0.01%
2023/07/26	4	114.38	0	0.00	113.50	4	18,668	0.02%
2023/07/25	8.2	115.66	9	114.67	114.50	-0.8	18,785	0.00%
2023/07/24	1	110.00	2	111.00	110.50	-1	18,701	-0.01%
2023/07/21	7	110.21	2	110.50	110.50	5	18,835	0.03%
2023/07/20	1	112.00	2	112.75	113.50	-1	18,683	-0.01%
2023/07/19	4	114.25	0.4	113.85	112.50	3.6	18,677	0.02%
2023/07/18	4.2	114.57	4	115.50	116.00	0.2	18,724	0.00%
2023/07/17	5	114.80	4	116.00	115.00	1	18,515	0.01%
2023/07/14	2.1	114.29	16	114.25	115.00	-13.9	18,381	-0.08%
2023/07/13	1	111.00	4	111.63	110.00	-3	18,144	-0.02%
2023/07/12	2.3	108.20	1	108.00	110.00	1.3	18,019	0.01%
2023/07/11	9.1	109.34	0	0.00	109.50	9.1	17,959	0.05%
2023/07/10	3	108.00	0	0.00	108.00	3	18,339	0.02%
2023/07/07	1	109.01	0.1	109.50	109.00	0.9	18,312	0.00%
2023/07/06	4.1	108.40	2.8	109.79	108.50	1.2	18,145	0.01%
2023/07/05	0	0.00	6	111.08	111.50	-6	18,079	-0.03%
2023/07/04	2	110.25	1.1	111.48	111.00	1	18,034	0.01%
2023/07/03	6.2	110.26	5.7	110.43	111.00	0.5	17,939	0.00%
2023/06/30	5.7	110.40	1.8	110.36	110.50	3.9	17,928	0.02%
2023/06/29	8	122.62	18	122.58	122.50	-10	17,541	-0.06%
2023/06/28	2.4	122.67	15	124.13	124.00	-12.6	17,438	-0.07%
2023/06/27	7	124.36	22	123.20	124.00	-15	17,249	-0.09%
2023/06/26	1.1	126.36	2.3	126.00	126.00	-1.2	16,972	-0.01%
2023/06/21	6	126.17	3	126.50	126.50	3	16,836	0.02%
2023/06/20	4	126.00	10.2	125.94	126.50	-6.2	16,846	-0.04%
2023/06/19	2	124.75	56.5	126.58	126.50	-54.5	16,896	-0.32%
2023/06/16	6.1	125.25	2.4	125.71	125.50	3.7	16,919	0.02%
2023/06/15	0	126.50	3.1	126.28	126.50	-3.1	16,850	-0.02%
2023/06/14	7	125.22	10	125.80	124.50	-3	16,920	-0.02%
2023/06/13	4.1	127.50	7.2	127.51	128.00	-3.1	16,782	-0.02%
2023/06/12	4.3	125.61	6.2	126.52	125.50	-1.9	16,636	-0.01%
2023/06/09	4.2	124.00	8.4	125.14	126.00	-4.2	16,594	-0.03%
2023/06/08	5.3	123.51	42.2	123.85	122.50	-36.9	16,428	-0.22%
2023/06/07	31.3	124.69	100.2	125.44	125.00	-68.8	16,287	-0.42%
2023/06/06	5.3	120.52	556.1	120.59	121.50	-550.8	15,681	-3.51%	大賣/鉅額交易
2023/06/05	3.2	116.94	2	116.50	116.50	1.2	15,127	0.01%
2023/06/02	1.8	115.23	404.5	115.29	116.50	-402.7	15,003	-2.68%	大賣/鉅額交易
2023/06/01	0.1	111.50	0	0.00	112.00	0.1	14,515	0.00%
2023/05/31	0.3	112.00	0	0.00	111.50	0.3	14,423	0.00%
2023/05/30	1	112.00	11	111.95	111.50	-10	13,966	-0.07%
2023/05/29	7.1	110.28	1	109.50	109.00	6.1	13,542	0.05%
2023/05/26	8	110.69	20.4	110.85	110.50	-12.3	13,374	-0.09%
2023/05/25	2	111.00	2	111.00	108.50	0	12,872	0.00%
2023/05/24	1	108.00	1.1	108.50	108.50	-0.1	12,352	0.00%
2023/05/23	1	110.50	2.3	110.43	110.00	-1.3	12,160	-0.01%
2023/05/22	0	110.00	2	109.75	110.00	-2	12,093	-0.02%
2023/05/19	11	109.00	13	109.35	109.00	-2	11,958	-0.02%
2023/05/18	1.1	108.04	13.1	108.64	109.00	-12.1	11,980	-0.10%
2023/05/17	1.2	105.42	11	105.32	105.50	-9.8	11,829	-0.08%
2023/05/16	0	0.00	11.7	104.40	104.00	-11.7	11,782	-0.10%
2023/05/15	1	103.00	1	103.00	103.00	0	11,766	0.00%
2023/05/12	1.2	103.00	0	0.00	103.00	1.2	11,987	0.01%
2023/05/11	2	102.50	9	103.50	103.50	-7	12,115	-0.06%
2023/05/10	5.1	102.60	1	102.50	102.50	4.1	12,208	0.03%
2023/05/09	1	103.50	3	103.67	104.50	-2	12,197	-0.02%
2023/05/08	0	0.00	8.1	104.19	104.00	-8.1	12,266	-0.07%
2023/05/05	0	0.00	1	103.00	103.00	-1	12,641	-0.01%
2023/05/04	2	103.00	10.1	102.95	103.00	-8.1	12,901	-0.06%
2023/05/03	4.3	100.73	0	0.00	101.50	4.3	12,983	0.03%
2023/05/02	3	100.51	0	0.00	100.50	3	13,109	0.02%
2023/04/28	1	100.02	0	0.00	101.00	1	13,310	0.01%
2023/04/27	1	100.00	2	101.50	101.00	-1	13,209	-0.01%
2023/04/26	10.3	100.05	1	99.90	100.50	9.3	13,108	0.07%
2023/04/25	6.1	102.25	1	102.50	101.50	5.1	12,980	0.04%
2023/04/24	6	102.17	2	102.50	102.00	4	12,955	0.03%
2023/04/21	8.1	102.63	0	0.00	102.50	8.1	12,978	0.06%
2023/04/20	1.1	103.59	1	104.50	103.50	0.1	12,887	0.00%
2023/04/19	11.5	103.64	0	0.00	103.50	11.5	13,041	0.09%
2023/04/18	1.2	105.50	1	106.00	105.50	0.2	13,118	0.00%
2023/04/17	5.1	105.01	2	106.00	106.00	3.1	13,172	0.02%
2023/04/14	2.4	105.34	12.1	105.46	105.50	-9.8	13,143	-0.07%
2023/04/13	137.9	104.26	4.2	104.00	103.50	133.6	13,028	1.03%	大買/鉅額交易
2023/04/12	7.7	107.81	0	0.00	109.00	7.7	12,455	0.06%
2023/04/11	4.1	108.62	1	109.00	109.00	3.1	12,271	0.03%
2023/04/10	31.6	108.97	0	0.00	109.00	31.6	12,183	0.26%
2023/04/07	11.1	110.33	0	0.00	110.50	11.1	12,032	0.09%
2023/04/06	0	0.00	1.1	112.93	112.50	-1.1	11,935	-0.01%
2023/03/31	7.2	112.22	6.1	113.81	112.50	1.1	11,951	0.01%
2023/03/30	0.2	112.05	42	112.69	112.50	-41.8	12,012	-0.35%
2023/03/29	0.3	112.00	7.1	111.99	111.50	-6.8	12,149	-0.06%
2023/03/28	0.1	110.00	1	110.00	109.50	-0.9	12,285	-0.01%
2023/03/27	10	109.50	2	111.00	109.00	8	12,464	0.06%
2023/03/24	0	0.00	35	111.27	111.00	-35	12,707	-0.28%
2023/03/23	0.1	110.00	28	110.39	110.50	-28	12,687	-0.22%
2023/03/22	0	0.00	3	107.83	109.00	-3	12,755	-0.02%
2023/03/21	3.2	107.83	1	110.00	107.00	2.2	12,828	0.02%
2023/03/20	1.1	108.50	5.2	109.00	109.50	-4.1	12,844	-0.03%
2023/03/17	1	108.00	2.4	109.01	109.50	-1.4	12,898	-0.01%
2023/03/16	0.2	107.00	0.2	107.50	108.00	0.1	12,787	0.00%
2023/03/15	0	0.00	1	108.49	108.50	-1	12,898	-0.01%
2023/03/14	0.1	108.00	24	109.79	107.00	-23.9	12,825	-0.19%
2023/03/13	0	0.00	9	107.55	108.50	-9	12,754	-0.07%
2023/03/10	1.2	107.02	0	0.00	107.00	1.2	12,780	0.01%
2023/03/09	1.2	108.67	2	109.50	109.00	-0.8	13,038	-0.01%
2023/03/08	0.2	109.00	1	109.00	109.50	-0.9	13,156	-0.01%
2023/03/07	2.2	110.50	94.8	110.40	110.50	-92.6	13,128	-0.71%
2023/03/06	0.1	108.50	1	109.00	109.00	-1	12,988	-0.01%
2023/03/03	6	108.58	5.1	107.51	108.00	0.9	13,044	0.01%
2023/03/02	0.1	105.00	5	107.30	108.00	-4.9	13,038	-0.04%
2023/03/01	1.1	105.95	1	105.50	106.00	0.1	12,956	0.00%
2023/02/24	0	0.00	14	106.07	106.00	-14	12,931	-0.11%
2023/02/23	2	103.50	3.3	103.80	103.50	-1.3	12,638	-0.01%
2023/02/22	0.1	101.50	5	102.00	102.50	-4.9	12,646	-0.04%
2023/02/20	1	102.00	0	0.00	103.00	1	12,861	0.01%
2023/02/17	7.4	102.31	0	0.00	102.00	7.4	13,032	0.06%
2023/02/16	5.1	104.39	2.5	104.80	104.00	2.6	13,163	0.02%
2023/02/15	12.1	104.50	1	104.50	104.50	11.1	13,391	0.08%
2023/02/14	2	102.50	2	104.25	104.50	0	13,304	0.00%
2023/02/13	9.5	103.52	0	104.00	104.00	9.5	13,322	0.07%
2023/02/10	2.2	104.52	24	105.29	106.00	-21.8	13,334	-0.16%
2023/02/09	1	106.00	7	106.57	106.00	-6	13,324	-0.05%
2023/02/08	1.5	104.83	7	105.36	106.00	-5.5	13,162	-0.04%
2023/02/06	3	103.83	6	104.00	103.50	-3	13,121	-0.02%
2023/02/03	0.2	104.50	37.1	105.12	106.00	-36.9	13,077	-0.28%
2023/02/02	1	103.00	4.1	103.74	103.00	-3.1	12,842	-0.02%
2023/02/01	2	99.75	2	100.75	102.00	0	12,813	0.00%
2023/01/31	5.1	100.90	2	100.50	100.00	3.1	12,750	0.02%
2023/01/30	0	0.00	31.6	105.33	105.00	-31.6	12,579	-0.25%
2023/01/17	1.1	101.45	9	101.33	101.50	-7.9	12,401	-0.06%
2023/01/16	0	0.00	1	101.00	101.00	-1	12,415	-0.01%
2023/01/13	0	0.00	3.3	101.60	101.00	-3.3	12,517	-0.03%
2023/01/12	0	0.00	2	100.75	101.00	-2	12,663	-0.02%
2023/01/11	1.1	100.52	14	101.29	100.50	-13	12,718	-0.10%
2023/01/10	0.1	100.50	9.1	101.11	101.50	-9	12,901	-0.07%
2023/01/09	11.1	100.40	41.9	100.10	101.00	-30.8	12,888	-0.24%
2023/01/06	0	0.00	6	96.20	96.80	-6	12,828	-0.05%
2023/01/05	1.1	94.31	1.1	95.29	94.60	0	12,850	0.00%
2023/01/03	2.1	92.70	7	94.57	94.60	-5	13,466	-0.04%
2022/12/30	1	94.00	4	94.00	93.90	-3	13,511	-0.02%
2022/12/29	3.3	92.43	2	92.40	93.80	1.3	13,644	0.01%
2022/12/28	1.1	93.31	0	0.00	93.50	1.1	13,925	0.01%
2022/12/27	1.1	94.60	1	94.70	94.50	0	14,067	0.00%
2022/12/26	0	0.00	1	93.80	94.00	-1	14,266	-0.01%
2022/12/23	23.2	93.67	1	93.90	93.80	22.2	14,432	0.15%
2022/12/22	5	95.60	10	96.78	97.30	-5	14,432	-0.03%
2022/12/21	5	94.20	2	95.25	95.30	3	14,256	0.02%
2022/12/20	27.3	94.04	1	94.99	93.50	26.2	14,044	0.19%
2022/12/19	8	95.14	0	0.00	95.80	8	13,884	0.06%
2022/12/16	1.8	96.56	2	96.40	96.20	-0.2	13,615	0.00%
2022/12/15	55	96.56	24	98.02	98.20	31	13,317	0.23%
2022/12/14	1	96.40	3	97.53	98.00	-2	13,257	-0.02%
2022/12/13	88.3	96.34	1	96.50	96.30	87.3	13,147	0.66%
2022/12/12	2.1	97.95	6	97.73	98.10	-4	13,109	-0.03%
2022/12/09	27	99.27	8.2	98.94	99.50	18.8	13,263	0.14%
2022/12/08	2.3	96.42	1	97.00	97.00	1.3	13,244	0.01%
2022/12/07	1.1	99.26	20.1	99.46	99.00	-19.1	13,433	-0.14%
2022/12/06	1	100.00	3.2	99.20	99.70	-2.2	13,437	-0.02%
2022/12/05	2	101.00	11	102.00	101.00	-9	13,471	-0.07%
2022/12/02	3	100.10	41	100.76	101.00	-38	13,416	-0.28%
2022/12/01	3	99.47	161.5	100.35	101.50	-158.5	13,374	-1.19%	大賣/鉅額交易
2022/11/30	1	96.40	78.2	96.99	97.20	-77.2	13,015	-0.59%
2022/11/29	15.1	94.10	7	94.70	95.40	8.1	12,863	0.06%
2022/11/28	2.2	94.52	4	95.07	94.60	-1.8	12,883	-0.01%
2022/11/25	1	95.41	10.1	96.08	96.10	-9.1	12,960	-0.07%
2022/11/24	0.1	96.00	8	96.20	96.40	-8	13,003	-0.06%
2022/11/23	2	95.90	26.1	95.72	95.80	-24.1	13,018	-0.18%
2022/11/22	0	0.00	9.3	94.12	94.80	-9.3	13,042	-0.07%
2022/11/21	3.2	94.64	3	95.03	94.20	0.2	13,028	0.00%
2022/11/18	4	94.20	14	94.69	94.90	-10	12,980	-0.08%
2022/11/17	1.1	92.49	2	93.15	93.50	-0.9	12,879	-0.01%
2022/11/16	0	0.00	15.5	93.73	93.60	-15.5	12,883	-0.12%
2022/11/15	1.1	93.10	15	92.65	92.80	-13.9	12,673	-0.11%
2022/11/14	1.3	91.29	11.1	91.82	91.70	-9.8	12,462	-0.08%
2022/11/11	1	89.30	14	90.92	90.40	-13	12,306	-0.11%
2022/11/10	2	85.90	3	86.17	86.50	-1	11,996	-0.01%
2022/11/09	1	86.60	9	86.54	86.80	-8	11,953	-0.07%
2022/11/08	1	84.00	4	84.53	84.40	-3	11,841	-0.03%
2022/11/07	1.5	82.70	29.1	83.48	84.50	-27.6	11,759	-0.23%
2022/11/04	0.1	79.00	0	0.00	80.50	0.1	11,594	0.00%
2022/11/03	10	79.15	10	79.60	79.50	0	11,611	0.00%
2022/11/02	0	0.00	2	80.40	80.00	-2	11,553	-0.02%
2022/11/01	3.1	79.90	2	79.80	80.00	1.1	11,502	0.01%
2022/10/31	14.1	79.34	9	80.21	80.40	5.1	11,489	0.04%
2022/10/28	0	0.00	20.1	80.08	80.70	-20.1	11,502	-0.17%
2022/10/27	2	78.05	11	78.09	78.70	-9	11,368	-0.08%
2022/10/26	1.1	77.57	0	0.00	76.90	1.1	11,325	0.01%
2022/10/25	5	76.50	1	77.60	77.30	4	11,279	0.04%
2022/10/24	0	0.00	6.1	78.18	77.70	-6.1	11,351	-0.05%
2022/10/21	1	76.30	14.5	76.90	76.30	-13.5	11,514	-0.12%
2022/10/20	4.1	76.07	3.4	74.86	76.00	0.7	11,462	0.01%
2022/10/19	12.1	75.07	8	75.63	74.90	4.1	11,252	0.04%
2022/10/18	14.6	75.60	2	77.25	76.10	12.6	11,146	0.11%
2022/10/17	0.1	76.20	4.2	75.26	76.20	-4.1	10,953	-0.04%
2022/10/14	1.1	75.05	19	74.97	75.80	-17.9	10,940	-0.16%
2022/10/13	17.5	72.58	14	72.12	72.40	3.5	10,874	0.03%
2022/10/12	23.2	73.68	1	72.60	73.20	22.2	10,751	0.21%
2022/10/11	35.6	75.60	1	75.20	74.60	34.6	10,625	0.33%
2022/10/07	0.1	81.80	0	0.00	82.00	0.1	10,314	0.00%
2022/10/06	0.1	82.70	2	82.50	82.80	-1.9	10,368	-0.02%
2022/10/05	0.1	82.50	2.1	82.84	81.90	-2	10,322	-0.02%
2022/10/04	1.2	79.22	1	79.30	79.80	0.2	10,094	0.00%
2022/10/03	14.3	78.01	2	77.10	77.10	12.3	9,975	0.12%
2022/09/30	7.1	79.22	3	79.30	80.10	4.1	9,872	0.04%
2022/09/29	0	80.40	2	80.50	78.90	-2	9,890	-0.02%
2022/09/28	9.3	78.71	11.1	78.69	78.20	-1.8	9,893	-0.02%
2022/09/27	6.3	81.31	0	0.00	81.10	6.3	9,896	0.06%
2022/09/26	8.2	81.39	15	81.16	81.30	-6.8	10,077	-0.07%
2022/09/23	7.2	84.24	4.5	84.60	84.00	2.7	10,147	0.03%
2022/09/22	5.5	84.29	0	0.00	84.60	5.5	10,734	0.05%
2022/09/21	6.1	85.10	4	84.80	84.90	2.1	11,653	0.02%
2022/09/20	11.3	84.55	4	85.25	85.40	7.3	12,079	0.06%
2022/09/19	10	84.59	5.4	84.38	84.30	4.6	12,196	0.04%
2022/09/16	11	83.63	1	83.90	83.60	10	12,597	0.08%
2022/09/15	3	82.77	5	83.28	83.20	-2	12,424	-0.02%
2022/09/14	20.5	82.67	4	82.50	82.70	16.5	12,447	0.13%
2022/09/13	2	86.25	9.4	85.99	85.90	-7.4	12,225	-0.06%
2022/09/12	1	83.40	1.1	83.38	83.00	-0.1	12,106	0.00%
2022/09/08	2.1	81.67	1	82.50	82.10	1.1	12,276	0.01%
2022/09/07	2.1	80.11	0	0.00	80.20	2.1	12,305	0.02%
2022/09/06	1	82.20	0	0.00	82.40	1	12,391	0.01%
2022/09/05	1	82.30	1	82.30	82.30	0	12,515	0.00%
2022/09/02	3.1	83.10	1	83.00	82.70	2.1	12,669	0.02%
2022/09/01	11.3	83.43	0	0.00	83.90	11.3	12,719	0.09%
2022/08/31	0	85.00	0	0.00	85.40	0	12,727	0.00%
2022/08/30	2.1	84.60	0	0.00	84.60	2.1	12,730	0.02%
2022/08/29	7.6	84.05	2	84.45	84.40	5.6	12,770	0.04%
2022/08/26	1.1	87.90	4.1	87.87	87.50	-3	12,778	-0.02%
2022/08/25	3	86.50	0	0.00	86.40	3	12,839	0.02%
2022/08/24	2	86.50	53	86.00	86.20	-51	12,916	-0.39%
2022/08/23	5.3	86.30	1.2	87.27	86.60	4.2	13,324	0.03%
2022/08/22	2	88.85	1	88.60	88.70	1	13,371	0.01%
2022/08/19	0	0.00	1	89.90	90.00	-1	13,551	-0.01%
2022/08/18	1.2	89.31	1	89.50	89.40	0.2	13,609	0.00%
2022/08/17	2	90.35	1	90.60	90.60	1	13,673	0.01%
2022/08/16	1	90.50	0	0.00	90.70	1	13,698	0.01%
2022/08/15	0	0.00	2.1	90.64	90.50	-2.1	13,727	-0.02%
2022/08/12	2	89.40	4	89.43	89.50	-2	13,715	-0.01%
2022/08/11	2.1	89.20	6.2	89.31	89.50	-4.1	13,766	-0.03%
2022/08/10	1	86.60	6	86.48	87.00	-5	13,914	-0.04%
2022/08/09	3	87.80	14.1	87.54	87.70	-11.1	13,984	-0.08%
2022/08/08	0	0.00	9	87.66	87.90	-9	13,975	-0.06%
2022/08/05	1	87.80	9.5	88.05	88.20	-8.5	14,041	-0.06%
2022/08/04	1	87.50	6	87.20	87.40	-5	14,097	-0.04%
2022/08/03	0	0.00	4	85.70	86.00	-4	13,964	-0.03%
2022/08/02	5.1	84.96	3.1	84.57	84.50	2.1	13,932	0.01%
2022/08/01	2	85.45	5	85.82	86.30	-3	13,970	-0.02%
2022/07/29	10.1	86.64	8	86.25	86.40	2.1	14,016	0.01%
2022/07/28	17.1	86.88	16.1	87.23	87.80	1	13,911	0.01%
2022/07/27	2	83.30	0.1	83.30	85.10	2	13,666	0.01%
2022/07/26	0	0.00	2	83.90	83.70	-2	13,671	-0.01%
2022/07/25	1	84.60	12	84.78	84.60	-11	14,005	-0.08%
2022/07/22	8	84.96	1	84.80	85.20	7	14,182	0.05%
2022/07/21	11	84.46	25	84.98	85.70	-14	14,258	-0.10%
2022/07/20	2	83.85	28	83.67	83.40	-26	14,176	-0.18%
2022/07/19	1	82.40	28.1	82.55	82.60	-27.1	14,260	-0.19%
2022/07/18	6	80.95	81.3	80.81	81.10	-75.3	14,201	-0.53%
2022/07/15	29.6	79.13	40	79.21	79.20	-10.4	14,075	-0.07%
2022/07/14	42	78.42	23.1	77.93	78.40	18.9	14,036	0.13%
2022/07/13	1.1	76.16	2	76.15	76.20	-0.9	13,926	-0.01%
2022/07/12	44	74.00	3	73.90	73.80	41	13,843	0.30%
2022/07/11	1	75.80	1	76.30	75.80	0	13,808	0.00%
2022/07/08	22.1	76.32	2	76.20	76.10	20.1	13,829	0.15%
2022/07/07	66	73.44	5	74.72	74.60	61	13,807	0.44%
2022/07/06	92	73.31	75	73.12	73.10	17	13,831	0.12%
2022/07/05	49	74.21	4	74.65	74.80	45	13,870	0.32%
2022/07/04	8.1	74.03	7	73.80	74.00	1.1	13,839	0.01%
2022/07/01	12	75.71	4	75.68	74.50	8	13,771	0.06%
2022/06/30	61	76.97	3	77.37	76.40	58	13,699	0.42%
2022/06/29	224.7	79.77	5	79.50	79.10	219.7	13,172	1.67%	大買/鉅額交易
2022/06/28	21.5	91.23	2	91.05	91.00	19.5	12,232	0.16%
2022/06/27	0.1	94.50	2	93.80	94.30	-1.9	11,853	-0.02%
2022/06/24	61.1	92.89	3	91.43	92.00	58.1	11,676	0.50%
2022/06/23	7	96.49	2	95.80	95.40	5	11,268	0.04%
2022/06/22	11	96.82	2	99.10	96.40	9	11,263	0.08%
2022/06/21	3	98.33	1	99.00	99.40	2	11,265	0.02%
2022/06/20	10	96.87	1	96.90	96.20	9	11,277	0.08%
2022/06/17	39	97.78	5	98.20	97.50	34	11,262	0.30%
2022/06/16	2	101.00	15	102.87	101.00	-13	11,046	-0.12%
2022/06/15	15.6	100.52	0	0.00	100.00	15.6	11,149	0.14%
2022/06/14	12.1	100.43	3	102.00	102.00	9.1	11,273	0.08%
2022/06/13	10.1	101.75	2	102.00	102.00	8.1	11,265	0.07%
2022/06/10	1	104.01	8	105.13	105.00	-7	11,236	-0.06%
2022/06/09	0	0.00	1	104.50	105.00	-1	11,275	-0.01%
2022/06/08	1	103.50	9	104.78	104.00	-8	11,321	-0.07%
2022/06/07	9.1	103.61	17	102.85	102.50	-8	11,290	-0.07%
2022/06/06	1	104.00	7.3	104.07	104.50	-6.3	11,303	-0.06%
2022/06/02	0	0.00	8.6	104.29	104.00	-8.6	11,477	-0.08%
2022/06/01	1.1	103.48	4	103.63	103.00	-3	11,869	-0.02%
2022/05/31	2	102.50	20.5	103.13	104.50	-18.5	11,862	-0.16%
2022/05/30	17	102.79	25	102.44	103.00	-8	11,566	-0.07%
2022/05/27	10	100.85	24	100.03	101.00	-14	11,498	-0.12%
2022/05/26	2	98.60	6	99.05	98.60	-4	11,509	-0.03%
2022/05/25	0	0.00	3	98.70	98.20	-3	11,666	-0.03%
2022/05/24	2.7	97.45	4.4	97.47	96.60	-1.7	11,910	-0.01%
2022/05/20	0	0.00	3	96.93	97.50	-3	12,136	-0.02%
2022/05/19	3	95.43	2	95.90	95.70	1	12,182	0.01%
2022/05/18	7	97.59	4	98.05	96.90	3	12,207	0.02%
2022/05/17	1	95.80	19	96.94	97.30	-18	12,138	-0.15%
2022/05/16	0	0.00	1	94.70	94.70	-1	12,175	-0.01%
2022/05/13	1	93.80	1	94.40	94.30	0	12,222	0.00%
2022/05/12	7.1	93.97	1	93.30	93.00	6.1	12,346	0.05%
2022/05/11	1	95.20	1	95.90	96.20	0	12,730	0.00%
2022/05/10	2	94.55	2	94.70	95.40	0	12,921	0.00%
2022/05/09	7.3	94.22	0	0.00	94.10	7.3	13,080	0.06%
2022/05/06	19.2	95.80	0	0.00	95.90	19.2	13,159	0.15%
2022/05/05	1.4	98.30	11	98.22	98.60	-9.6	13,331	-0.07%
2022/05/04	1	96.40	1	96.60	96.60	0	13,354	0.00%
2022/05/03	2	95.90	2.2	95.60	95.90	-0.2	13,662	0.00%
2022/04/29	5	96.44	3	97.87	95.60	2	13,727	0.01%
2022/04/28	3	92.30	0	0.00	93.00	3	13,695	0.02%
2022/04/27	25	91.24	1	91.80	91.80	24	13,571	0.18%
2022/04/26	6	95.08	0	0.00	95.00	6	13,548	0.04%
2022/04/25	35.1	95.14	1	94.80	94.60	34.1	13,653	0.25%
2022/04/22	7	98.09	2	99.10	99.10	5	13,599	0.04%
2022/04/21	0	0.00	2	99.20	99.50	-2	13,720	-0.01%
2022/04/20	5	98.40	0	0.00	99.20	5	13,788	0.04%
2022/04/19	0.3	98.70	1	98.90	98.10	-0.7	13,782	-0.01%
2022/04/18	5.1	97.59	9	97.80	97.90	-3.9	13,882	-0.03%
2022/04/15	19	97.64	1	97.70	97.90	18	13,944	0.13%
2022/04/14	3	99.87	2	100.00	99.50	1	14,094	0.01%
2022/04/13	6	98.08	1	98.60	99.10	5	14,270	0.04%
2022/04/12	66.7	96.74	2	96.50	96.60	64.7	14,668	0.44%
2022/04/11	21.7	98.31	0	0.00	97.90	21.7	14,632	0.15%
2022/04/08	10	99.98	2	100.50	100.50	8	14,559	0.05%
2022/04/07	28.2	100.21	0	0.00	99.80	28.2	14,505	0.19%
2022/04/06	3	101.17	0	0.00	102.00	3	14,349	0.02%
2022/04/01	11	102.27	2	102.50	103.50	9	14,227	0.06%
2022/03/31	3	103.83	0.5	103.50	103.50	2.5	14,173	0.02%
2022/03/30	22	104.00	6	103.92	104.50	16	14,225	0.11%
2022/03/29	0.3	103.00	1.2	102.59	103.50	-0.9	14,214	-0.01%
2022/03/28	3	102.33	1	103.00	103.50	2	14,175	0.01%
2022/03/24	2	104.00	2	104.50	105.00	0	14,034	0.00%
2022/03/23	1.2	105.00	8	105.38	105.50	-6.9	14,096	-0.05%
2022/03/22	0.2	104.50	0	0.00	104.50	0.2	14,181	0.00%
2022/03/21	0.2	104.50	7	105.43	105.00	-6.8	14,207	-0.05%
2022/03/18	0	0.00	25	104.82	104.50	-25	14,268	-0.18%
2022/03/17	1	104.00	52.2	103.14	103.50	-51.2	14,151	-0.36%
2022/03/16	14	99.22	7	99.79	99.80	7	14,003	0.05%
2022/03/15	14.2	99.23	2	99.60	98.90	12.2	14,157	0.09%
2022/03/14	0	0.00	6.5	101.88	102.00	-6.5	14,255	-0.05%
2022/03/11	3.4	100.40	27	101.17	100.50	-23.6	14,304	-0.17%
2022/03/10	1	100.00	3.1	100.66	100.50	-2.1	14,319	-0.01%
2022/03/09	72	98.18	2.1	97.61	98.20	70	14,509	0.48%
2022/03/08	7	96.37	41	95.98	96.10	-34	14,624	-0.23%
2022/03/07	72.2	97.56	1	97.60	97.60	71.2	14,485	0.49%
2022/03/04	2	102.25	2	102.00	102.00	0	14,210	0.00%
2022/03/03	1	103.00	44.1	102.82	103.50	-43.1	14,243	-0.30%
2022/03/02	1	102.00	3	102.17	102.50	-2	14,184	-0.01%
2022/03/01	0	0.00	10	102.60	103.00	-10	14,258	-0.07%
2022/02/25	32	99.61	25	99.99	99.30	7	14,182	0.05%
2022/02/24	17	99.88	5	100.28	99.70	12	14,038	0.09%
2022/02/23	7	102.29	0	0.00	102.00	7	13,833	0.05%
2022/02/22	2	102.50	0	0.00	103.00	2	13,803	0.01%
2022/02/21	3	104.67	17	104.91	105.00	-14	13,711	-0.10%
2022/02/17	3	103.83	15	104.10	104.00	-12	13,713	-0.09%
2022/02/16	2	102.50	11.4	103.16	102.50	-9.4	13,674	-0.07%
2022/02/15	11.1	100.37	1	101.00	100.00	10.1	13,729	0.07%
2022/02/14	13	99.99	2	100.50	100.00	11	13,870	0.08%
2022/02/11	27	103.31	2	105.00	103.00	25	13,832	0.18%
2022/02/10	1	103.00	14	103.57	103.50	-13	13,727	-0.09%
2022/02/09	5	101.10	26	101.90	102.00	-21	13,909	-0.15%
2022/02/08	3	99.87	1	100.00	100.00	2	13,748	0.01%
2022/02/07	24	99.26	1	101.00	100.00	23	13,608	0.17%
2022/01/26	30	98.97	6	98.85	98.80	24	13,419	0.18%
2022/01/25	16.1	99.17	2	99.85	100.00	14.1	13,366	0.11%
2022/01/24	5	101.50	10	101.10	101.50	-5	13,229	-0.04%
2022/01/21	27	102.11	1	104.00	101.50	26	13,561	0.19%
2022/01/20	1	105.50	1	105.50	105.50	0	13,452	0.00%
2022/01/19	24.5	105.04	5	105.00	105.00	19.5	13,454	0.14%
2022/01/18	6.1	108.24	7	109.50	107.50	-0.9	13,380	-0.01%
2022/01/17	31.1	107.39	4	107.75	108.00	27.1	13,341	0.20%
2022/01/14	5.3	104.93	6	105.08	105.50	-0.7	13,327	-0.01%
2022/01/13	13.2	105.08	3	105.00	105.00	10.2	13,351	0.08%
2022/01/12	2	106.50	5	107.00	107.00	-3	13,438	-0.02%
2022/01/11	2	106.00	2.5	106.80	106.50	-0.5	13,574	0.00%
2022/01/10	10	105.30	1.1	105.05	106.00	8.9	13,619	0.07%
2022/01/07	6	107.08	3	107.83	106.50	3	13,860	0.02%
2022/01/06	7.5	108.27	4	108.38	108.50	3.5	13,910	0.03%
2022/01/05	8	110.75	46.9	109.73	111.00	-38.9	13,981	-0.28%
2022/01/04	8.5	106.74	12	106.79	107.00	-3.5	14,061	-0.02%
2022/01/03	0.1	105.90	2	107.00	105.50	-1.9	14,368	-0.01%
2021/12/30	0	0.00	3.3	106.30	106.50	-3.3	14,588	-0.02%
2021/12/29	5	106.10	10.1	106.45	106.00	-5.1	14,793	-0.03%
2021/12/28	2	105.75	3.5	106.07	105.50	-1.5	15,223	-0.01%
2021/12/27	10.2	104.80	6	104.83	105.00	4.2	15,491	0.03%
2021/12/24	2	105.00	12	105.04	105.00	-10	15,556	-0.06%
2021/12/23	3	104.17	7	104.36	103.50	-4	15,660	-0.03%
2021/12/22	1	103.00	1	103.50	103.00	0	15,928	0.00%
2021/12/21	0	0.00	1	102.00	102.00	-1	16,201	-0.01%
2021/12/20	1.1	101.10	0	0.00	101.50	1.1	16,269	0.01%
2021/12/17	4	102.00	2	102.00	102.00	2	16,274	0.01%
2021/12/16	4.1	101.88	1.2	102.13	103.50	2.9	16,197	0.02%
2021/12/15	9.2	101.73	1	101.50	101.50	8.2	16,320	0.05%
2021/12/14	7	101.79	2.7	102.12	102.00	4.3	16,569	0.03%
2021/12/13	6	103.00	3.5	103.53	102.50	2.5	16,521	0.02%
2021/12/10	8.5	103.94	0	0.00	103.00	8.5	16,486	0.05%
2021/12/09	11	104.59	1	104.50	104.50	10	16,356	0.06%
2021/12/08	0	0.00	8	107.50	107.00	-8	16,131	-0.05%
2021/12/07	25.7	104.60	0	0.00	104.00	25.7	16,069	0.16%
2021/12/06	15	106.70	2	106.00	106.00	13	15,944	0.08%
2021/12/03	4	108.25	22	108.27	109.00	-18	15,909	-0.11%
2021/12/02	14.2	105.73	15	105.90	105.00	-0.8	15,758	-0.01%
2021/12/01	1	104.00	2	103.25	104.00	-1	15,689	-0.01%
2021/11/30	31.1	103.48	0	0.00	102.00	31.1	15,699	0.20%
2021/11/29	5.5	100.09	5	101.20	101.00	0.5	15,545	0.00%
2021/11/26	5	102.10	11	102.00	101.50	-6	15,503	-0.04%
2021/11/25	12	103.75	2	103.50	104.00	10	15,535	0.06%
2021/11/24	9	103.11	0.1	105.50	103.00	8.9	15,507	0.06%
2021/11/23	2	105.00	1	105.00	105.00	1	15,478	0.01%
2021/11/22	7	106.93	16	106.97	106.50	-9	15,421	-0.06%
2021/11/19	3	106.33	5	106.50	106.00	-2	15,327	-0.01%
2021/11/18	1	105.50	1	106.00	106.00	0	15,281	0.00%
2021/11/17	8	106.00	7.1	106.08	106.50	0.9	15,311	0.01%
2021/11/16	4	105.38	3	105.50	105.50	1	15,353	0.01%
2021/11/15	1	105.49	7	104.86	105.50	-6	15,407	-0.04%
2021/11/12	4.1	103.25	13	102.58	104.00	-8.9	15,418	-0.06%
2021/11/11	7	101.93	29	102.02	102.50	-22	15,390	-0.14%
2021/11/10	8	103.63	2	103.25	104.00	6	15,331	0.04%
2021/11/09	30.4	106.23	12.9	106.35	105.00	17.5	15,379	0.11%
2021/11/08	34.2	104.68	23	104.63	105.50	11.2	15,065	0.07%
2021/11/05	0	99.70	9	99.09	99.70	-9	14,812	-0.06%
2021/11/04	4	98.38	3	98.53	98.10	1	14,838	0.01%
2021/11/03	7	98.36	2	98.05	98.30	5	14,890	0.03%
2021/11/02	5	98.98	8.2	99.60	98.80	-3.2	14,979	-0.02%
2021/11/01	9.2	98.38	13	99.88	98.20	-3.8	15,058	-0.03%
2021/10/29	35	100.35	0	0.00	99.80	35	15,088	0.23%
2021/10/28	11	99.68	6	100.10	99.80	5	14,769	0.03%
2021/10/27	6.3	97.27	1	97.00	97.20	5.3	14,813	0.04%
2021/10/26	0	98.00	9.3	97.64	98.00	-9.3	15,457	-0.06%
2021/10/25	2.4	96.50	1	96.40	96.40	1.4	15,412	0.01%
2021/10/22	9.3	95.18	1	96.40	96.00	8.3	15,400	0.05%
2021/10/21	6.1	96.77	2	96.10	95.90	4.1	15,286	0.03%
2021/10/20	12	98.47	3	98.50	97.70	9	15,171	0.06%
2021/10/19	9	97.57	21	97.55	98.40	-12	15,081	-0.08%
2021/10/18	3.1	95.75	1	95.40	94.60	2.1	15,030	0.01%
2021/10/15	13	95.52	12	95.97	96.20	1	15,075	0.01%
2021/10/14	36	93.28	9	93.52	93.60	27	14,906	0.18%
2021/10/13	30	93.40	41	93.36	92.40	-11	14,820	-0.07%
2021/10/12	43	94.24	5	94.24	93.50	38	14,731	0.26%
2021/10/08	53.5	97.52	15	98.32	96.20	38.5	14,563	0.26%
2021/10/07	48.3	100.43	12	100.96	101.00	36.3	14,200	0.26%
2021/10/06	34.1	99.73	4	100.05	100.00	30.1	14,086	0.21%
2021/10/05	21.3	100.17	8	100.05	100.50	13.3	13,924	0.10%
2021/10/04	13.3	103.37	2	103.50	103.50	11.3	13,544	0.08%
2021/10/01	2	106.02	0	0.00	108.00	2	13,320	0.02%
2021/09/30	1	109.00	45	108.87	109.00	-44	13,249	-0.33%
2021/09/29	39.6	106.97	9	106.72	106.00	30.6	13,056	0.23%
2021/09/28	22.1	112.37	2	112.00	112.50	20.1	12,775	0.16%
2021/09/27	7.5	115.17	4	116.00	115.50	3.5	12,519	0.03%
2021/09/24	1.1	117.50	1	118.00	117.50	0.1	12,451	0.00%
2021/09/23	6	117.00	2.1	117.76	116.50	3.9	12,536	0.03%
2021/09/22	25.1	113.55	3	114.83	116.00	22.1	12,619	0.18%
2021/09/17	276.2	119.35	1	120.00	118.00	275.2	12,583	2.19%	大買/鉅額交易
2021/09/16	14	121.14	0	0.00	121.50	14	12,353	0.11%
2021/09/15	1	124.00	8	124.88	124.00	-7	12,299	-0.06%
2021/09/14	2	124.00	11.2	125.13	124.50	-9.2	12,349	-0.07%
2021/09/13	8	125.44	0	0.00	124.00	8	12,395	0.06%
2021/09/10	16	126.84	16.1	126.29	128.00	-0.1	12,477	0.00%
2021/09/09	2	120.50	7	122.21	122.00	-5	12,421	-0.04%
2021/09/08	83.3	117.82	3.1	119.51	119.50	80.3	12,447	0.64%
2021/09/07	39.1	119.70	1	122.00	121.50	38.1	12,404	0.31%
2021/09/06	1	124.50	2	125.25	124.50	-1	12,357	-0.01%
2021/09/03	0.5	126.00	186.2	128.43	128.50	-185.7	12,569	-1.48%	大賣/鉅額交易
2021/09/02	2	125.50	1.1	125.55	125.50	0.9	12,521	0.01%
2021/09/01	3.2	126.03	0	0.00	126.50	3.2	12,503	0.03%
2021/08/31	2.3	125.07	0	0.00	128.50	2.3	12,524	0.02%
2021/08/30	2.2	127.14	4	128.38	129.00	-1.8	12,664	-0.01%
2021/08/27	2	126.25	233	126.01	127.00	-231	12,574	-1.84%	大賣/鉅額交易
2021/08/26	1	121.50	1	124.50	123.50	0	12,541	0.00%
2021/08/25	4	121.75	5.1	122.00	122.50	-1.1	12,618	-0.01%
2021/08/24	1	119.53	2.1	121.90	120.00	-1.1	12,670	-0.01%
2021/08/23	2	121.49	8	121.00	121.00	-6	12,772	-0.05%
2021/08/20	10	116.40	5	117.00	116.00	5	12,842	0.04%
2021/08/19	3	115.33	2.1	115.99	115.50	1	12,963	0.01%
2021/08/18	2.6	117.76	0	0.00	119.00	2.6	13,026	0.02%
2021/08/17	41.2	118.10	7.3	117.41	117.00	33.9	13,114	0.26%
2021/08/16	0	0.00	1	120.50	122.00	-1	12,975	-0.01%
2021/08/13	365.2	122.20	22	120.64	120.00	343.2	13,105	2.62%	大買/鉅額交易
2021/08/12	5	126.40	8	125.31	125.50	-3	13,011	-0.02%
2021/08/11	23	127.17	5	127.50	127.00	18	13,044	0.14%
2021/08/10	33.6	126.05	6	126.58	126.50	27.6	13,131	0.21%
2021/08/09	0	127.50	9	127.50	128.00	-9	13,380	-0.07%
2021/08/06	7	129.93	6	131.17	129.00	1	13,718	0.01%
2021/08/05	10	131.35	65	131.88	132.00	-55	13,958	-0.39%
2021/08/04	10	130.55	185.1	130.53	131.00	-175.1	14,360	-1.22%	大賣/鉅額交易
2021/08/03	1	125.50	28	125.82	127.00	-27	14,475	-0.19%
2021/08/02	4	123.75	184.1	125.38	125.50	-180.1	14,467	-1.24%	大賣/鉅額交易
2021/07/30	19	122.21	60.3	123.01	122.50	-41.3	14,405	-0.29%
2021/07/28	5	111.30	2	112.75	112.50	3	14,116	0.02%
2021/07/27	1	115.49	3	115.00	115.00	-2	14,374	-0.01%
2021/07/26	12	115.88	2	116.75	115.00	10	14,731	0.07%
2021/07/23	7	115.79	6.1	115.94	115.00	0.9	15,164	0.01%
2021/07/22	3.1	117.81	1	119.50	117.50	2.1	15,636	0.01%
2021/07/21	3	118.50	12	119.38	119.50	-9	15,887	-0.06%
2021/07/20	2	117.50	6	118.58	118.00	-4	16,329	-0.02%
2021/07/19	1	117.50	6.3	117.98	117.50	-5.3	16,317	-0.03%
2021/07/16	23	116.04	3	116.00	116.50	20	16,454	0.12%
2021/07/15	0	0.00	31.6	118.78	120.00	-31.6	16,379	-0.19%
2021/07/14	8	114.69	17.1	114.12	114.50	-9.1	16,098	-0.06%
2021/07/13	17	116.32	12.2	115.64	115.50	4.8	16,076	0.03%
2021/07/12	2	111.75	2.1	112.99	112.50	-0.1	16,135	0.00%
2021/07/09	6	110.67	0	0.00	111.00	6	16,200	0.04%
2021/07/08	11	112.68	1.4	112.50	112.00	9.6	16,373	0.06%
2021/07/07	2	114.75	6	115.00	114.50	-4	16,499	-0.02%
2021/07/06	1	113.00	6.1	113.91	113.00	-5.1	16,851	-0.03%
2021/07/05	4	113.13	3.2	113.81	114.00	0.8	17,135	0.00%
2021/07/02	0	0.00	1.1	112.00	112.00	-1.1	17,210	-0.01%
2021/07/01	2	111.00	8	111.69	111.00	-6	17,383	-0.03%
2021/06/30	2	111.75	0	0.00	112.00	2	17,625	0.01%
2021/06/29	13.2	110.27	10	111.30	113.00	3.2	17,685	0.02%
2021/06/28	16.1	112.91	7	113.64	112.50	9.1	17,702	0.05%
2021/06/25	1	117.00	7.2	117.48	117.50	-6.2	17,800	-0.03%
2021/06/23	1.6	115.13	4	115.25	116.00	-2.4	18,121	-0.01%
2021/06/22	3	113.33	1	113.50	113.00	2	18,176	0.01%
2021/06/21	10.5	113.11	16	112.88	113.00	-5.5	18,272	-0.03%
2021/06/18	3	117.67	3	117.67	116.50	0	18,445	0.00%
2021/06/17	3	115.17	5	116.90	118.00	-2	18,570	-0.01%
2021/06/16	7	116.50	2	116.50	115.50	5	18,872	0.03%
2021/06/15	7	117.71	2	117.50	118.00	5	19,182	0.03%
2021/06/11	17	118.06	13.1	119.11	118.50	3.9	19,357	0.02%
2021/06/10	1	115.50	115	115.04	116.50	-114	19,309	-0.59%	大賣/鉅額交易
2021/06/09	1	114.00	1	113.50	114.00	0	19,532	0.00%
2021/06/08	8	115.94	11.7	115.88	115.50	-3.7	19,798	-0.02%
2021/06/07	17.4	113.93	38.1	114.23	115.50	-20.7	19,994	-0.10%
2021/06/04	2.1	110.98	3.1	110.52	111.00	-1	19,968	-0.01%
2021/06/03	0	0.00	2	110.75	112.00	-2	20,393	-0.01%
2021/06/02	10.2	111.59	13	111.38	111.00	-2.9	20,500	-0.01%
2021/06/01	13	112.15	22	113.07	113.00	-9	20,846	-0.04%
2021/05/31	12	110.96	17.1	111.44	111.50	-5.1	21,169	-0.02%
2021/05/28	11	109.45	42	110.04	110.50	-31	21,319	-0.15%
2021/05/27	8	105.00	4	107.75	109.00	4	21,519	0.02%
2021/05/26	14	108.57	30	109.33	107.50	-16	21,733	-0.07%
2021/05/25	7	107.64	14.2	108.57	108.50	-7.2	21,844	-0.03%
2021/05/24	5.1	106.21	7	105.64	106.50	-1.9	22,003	-0.01%
2021/05/21	68.1	105.44	15	108.00	105.50	53.1	22,453	0.24%
2021/05/20	4	105.75	17	106.12	106.50	-13	22,841	-0.06%
2021/05/19	48.1	104.97	2	105.50	105.50	46.1	23,478	0.20%
2021/05/18	5	104.80	10.2	105.72	106.50	-5.2	24,781	-0.02%
2021/05/17	16	101.07	22	102.61	103.00	-6	24,950	-0.02%
2021/05/14	3	104.00	19	103.84	105.00	-16	26,053	-0.06%
2021/05/13	13.1	100.26	22	99.36	100.00	-8.9	25,966	-0.03%
2021/05/12	49.2	96.89	7.7	97.99	97.00	41.5	25,924	0.16%
2021/05/11	103	105.12	4	104.63	103.50	99	25,978	0.38%	大買/
2021/05/10	20	109.98	4	111.12	110.00	16	26,092	0.06%
2021/05/07	4	110.62	25	112.18	113.00	-21	26,508	-0.08%
2021/05/06	9.6	107.60	0	0.00	107.50	9.6	26,802	0.04%
2021/05/05	20	107.03	0	0.00	106.50	20	26,960	0.07%
2021/05/04	25	108.80	12	110.25	111.50	13	27,386	0.05%
2021/05/03	425	114.38	26	113.71	112.50	399	27,629	1.44%	大買/鉅額交易
2021/04/29	52.1	118.21	4	119.25	118.00	48.1	27,659	0.17%
2021/04/28	15.1	121.07	247.7	122.04	123.00	-232.6	27,595	-0.84%	大賣/鉅額交易
2021/04/27	5	117.30	73.8	118.70	118.00	-68.8	27,845	-0.25%
2021/04/26	6	115.92	340	116.55	118.00	-334	28,423	-1.17%	大賣/鉅額交易
2021/04/23	2	110.00	8	109.75	111.00	-6	28,473	-0.02%
2021/04/22	18	109.42	5.3	109.21	108.00	12.8	28,964	0.04%
2021/04/21	36.7	110.97	0.6	110.77	110.00	36.2	29,456	0.12%
2021/04/20	0.3	112.00	3.7	112.64	113.00	-3.4	30,225	-0.01%
2021/04/19	11	112.00	3.1	111.71	111.50	7.9	31,196	0.03%
2021/04/16	2.5	113.30	12.2	112.59	113.00	-9.7	31,585	-0.03%
2021/04/15	2	107.50	0	0.00	109.00	2	31,907	0.01%
2021/04/14	16.1	108.07	6	110.41	110.00	10.1	32,258	0.03%
2021/04/13	2	112.25	8	113.13	112.50	-6	33,038	-0.02%
2021/04/12	7	114.07	11	116.00	112.50	-4	33,479	-0.01%
2021/04/09	26.2	111.96	12.9	112.30	112.00	13.4	33,577	0.04%
2021/04/08	6	111.25	10	111.05	111.50	-4	33,482	-0.01%
2021/04/07	28.3	112.47	7.1	111.77	111.50	21.2	33,511	0.06%
2021/04/06	16.3	111.42	90.3	111.05	111.50	-74	33,630	-0.22%
2021/04/01	3.2	107.33	4	108.00	107.50	-0.8	33,613	0.00%
2021/03/31	14.3	107.96	5	108.30	107.50	9.3	33,924	0.03%
2021/03/30	12.2	109.92	4.3	110.11	111.00	7.9	34,424	0.02%
2021/03/29	2.8	108.86	4	108.88	109.00	-1.3	34,350	0.00%
2021/03/26	1	105.51	13	107.00	107.00	-12	34,367	-0.03%
2021/03/25	3.3	105.55	2.1	105.45	106.00	1.2	34,338	0.00%
2021/03/24	2.5	106.40	3.5	106.86	107.00	-1	34,381	0.00%
2021/03/23	3.1	108.34	11.5	108.93	108.00	-8.4	34,536	-0.02%
2021/03/22	6	107.08	8.6	107.51	108.00	-2.6	34,448	-0.01%
2021/03/19	16	106.44	21.6	105.51	108.00	-5.6	34,461	-0.02%
2021/03/18	5.5	106.18	16.3	105.91	106.50	-10.8	34,326	-0.03%
2021/03/17	10	103.20	14.2	103.30	103.00	-4.2	34,419	-0.01%
2021/03/16	4	103.25	39	103.67	104.00	-35	34,648	-0.10%
2021/03/15	26.4	102.65	8	102.75	102.50	18.4	34,624	0.05%
2021/03/12	21.1	105.59	16.2	104.98	105.00	4.9	34,457	0.01%
2021/03/11	15.5	103.45	29.2	103.94	105.00	-13.7	34,635	-0.04%
2021/03/10	12	101.91	16	101.50	101.00	-4	34,705	-0.01%
2021/03/09	31.3	99.97	10.5	100.30	101.00	20.8	34,756	0.06%
2021/03/08	14.1	102.90	35	103.74	102.50	-20.9	34,625	-0.06%
2021/03/05	30.4	101.44	26.5	102.17	102.00	3.9	34,784	0.01%
2021/03/04	23.1	103.65	10.8	104.14	103.00	12.4	35,437	0.03%
2021/03/03	16.1	105.69	21.1	106.62	107.00	-5	35,207	-0.01%
2021/03/02	9	106.78	25.6	106.94	106.00	-16.6	35,039	-0.05%
2021/02/26	21.7	104.18	10.8	104.17	103.50	11	34,835	0.03%
2021/02/25	20	107.07	9.4	107.90	107.50	10.7	34,544	0.03%
2021/02/24	63.1	107.26	25	107.34	106.00	38.1	34,504	0.11%
2021/02/23	24.6	108.26	14.7	108.93	110.00	9.9	34,280	0.03%
2021/02/22	29.2	111.28	74.1	112.91	112.00	-44.9	33,881	-0.13%
2021/02/19	40.2	113.05	19.8	113.11	113.50	20.4	33,474	0.06%
2021/02/18	52.7	116.61	49.1	116.83	117.50	3.5	32,992	0.01%
2021/02/17	28	116.00	72.3	116.00	116.00	-44.3	31,771	-0.14%
2021/02/05	36.6	104.31	127.8	104.33	105.50	-91.3	31,522	-0.29%	大賣/
2021/02/04	2.1	97.62	7.2	98.58	97.70	-5.1	30,348	-0.02%
2021/02/03	34.4	97.97	5.1	97.93	98.10	29.3	30,349	0.10%
2021/02/02	14	97.74	19.2	98.00	98.60	-5.2	30,594	-0.02%
2021/02/01	37.1	93.10	30.8	93.19	94.90	6.3	30,391	0.02%
2021/01/29	99.1	93.42	28.2	94.70	92.00	70.9	30,242	0.23%
2021/01/28	150.6	94.32	17	94.52	94.50	133.6	29,989	0.45%	大買/鉅額交易
2021/01/27	53.2	99.09	15.4	99.21	98.30	37.8	29,853	0.13%
2021/01/26	123.9	100.08	29.2	98.71	98.40	94.7	29,922	0.32%	大買/
2021/01/25	41.4	102.63	47.1	103.05	102.00	-5.8	30,592	-0.02%
2021/01/22	29	105.29	26	104.85	105.00	3	30,189	0.01%
2021/01/21	20.3	105.00	67.7	105.57	105.50	-47.5	29,972	-0.16%
2021/01/20	62.2	105.34	46.3	105.13	104.50	15.9	29,786	0.05%
2021/01/19	49.1	106.09	47.4	105.29	105.50	1.7	29,271	0.01%
2021/01/18	204.2	96.05	57.5	98.79	100.50	146.7	28,867	0.51%	大買/鉅額交易
2021/01/15	22.1	99.72	34.2	99.55	98.00	-12.1	28,441	-0.04%
2021/01/14	19.9	99.51	36.1	100.21	99.00	-16.3	28,182	-0.06%
2021/01/13	31.3	96.59	447.2	97.56	99.60	-415.9	28,111	-1.48%	大賣/鉅額交易
2021/01/12	66.2	92.76	85.7	94.28	92.20	-19.5	27,419	-0.07%
2021/01/11	5.2	89.61	13	89.92	90.40	-7.8	26,570	-0.03%
2021/01/08	87	87.95	25.1	88.94	88.00	61.9	26,340	0.23%
2021/01/07	14.4	90.07	56	90.32	89.40	-41.6	25,958	-0.16%
2021/01/06	46	88.37	57.2	89.42	88.50	-11.2	25,686	-0.04%
2021/01/05	48	85.86	104.2	85.81	86.60	-56.2	24,823	-0.23%	大賣/
2021/01/04	9	82.33	137.4	83.38	83.90	-128.4	24,592	-0.52%	大賣/鉅額交易
2020/12/31	3	81.30	7	81.90	81.30	-4	24,334	-0.02%
2020/12/30	32	80.52	19.4	80.64	81.70	12.6	24,220	0.05%
2020/12/29	36	80.46	6	81.03	80.70	30	24,250	0.12%
2020/12/28	26	81.72	35	82.01	81.70	-9	24,227	-0.04%
2020/12/25	40	81.54	74.3	81.95	80.90	-34.3	24,055	-0.14%
2020/12/24	31	80.18	93.5	80.51	80.50	-62.5	23,732	-0.26%
2020/12/23	9	77.41	5	77.56	77.20	4	23,165	0.02%
2020/12/22	1	78.60	10	79.61	78.20	-9	22,995	-0.04%
2020/12/21	6	79.22	5.5	79.40	79.50	0.5	22,931	0.00%
2020/12/18	3	79.23	22	79.45	78.90	-19	22,803	-0.08%
2020/12/17	6	79.55	28.1	79.76	79.50	-22.1	22,680	-0.10%
2020/12/16	17.1	78.88	8	78.84	78.70	9.1	22,380	0.04%
2020/12/15	12	77.29	10	77.52	77.60	2	22,256	0.01%
2020/12/14	88	77.25	25	77.92	77.00	63	22,036	0.29%
2020/12/11	123.7	78.54	12	79.67	78.80	111.7	21,894	0.51%	大買/鉅額交易
2020/12/10	25	80.12	36	80.06	80.60	-11	21,461	-0.05%
2020/12/09	7	79.79	6.1	79.88	79.50	1	20,991	0.00%
2020/12/08	18.2	79.05	26	78.80	79.50	-7.8	20,695	-0.04%
2020/12/07	34.1	79.79	47	79.92	78.80	-12.9	20,624	-0.06%
2020/12/04	47	79.21	18	79.58	79.60	29	20,184	0.14%
2020/12/03	4	76.63	10.3	77.37	77.90	-6.3	19,886	-0.03%
2020/12/02	116	75.76	4.3	76.93	77.30	111.7	19,729	0.57%	大買/鉅額交易
2020/12/01	57	76.49	1	76.70	76.70	56	19,595	0.29%
2020/11/30	48	78.24	177.1	78.97	76.60	-129.1	19,415	-0.66%	大賣/鉅額交易
2020/11/27	5	74.46	10.1	74.37	74.40	-5.1	18,575	-0.03%
2020/11/26	4	73.55	10	73.32	73.50	-6	18,466	-0.03%
2020/11/25	15.2	72.95	14	73.38	72.50	1.2	18,502	0.01%
2020/11/24	2	74.20	5	73.40	73.40	-3	18,396	-0.02%
2020/11/23	11	74.10	37	74.09	73.90	-26	18,267	-0.14%
2020/11/20	0	0.00	10	73.02	72.90	-10	18,014	-0.06%
2020/11/19	15	72.50	2	72.70	72.90	13	17,935	0.07%
2020/11/18	10	72.60	9.3	72.90	73.00	0.8	17,866	0.00%
2020/11/17	6	73.02	3	72.37	72.00	3	17,771	0.02%
2020/11/16	2	71.55	30	71.70	71.90	-28	17,998	-0.16%
2020/11/13	89	70.40	17	70.55	70.50	72	18,176	0.40%
2020/11/12	7.1	71.46	20	71.84	72.00	-12.9	18,262	-0.07%
2020/11/11	0	0.00	12	71.30	71.50	-12	18,128	-0.07%
2020/11/10	3	71.13	107	71.26	71.50	-104	17,981	-0.58%	大賣/鉅額交易
2020/11/09	18.1	69.74	55.2	69.75	70.20	-37.1	17,538	-0.21%
2020/11/06	17	68.55	24.9	68.52	68.70	-7.9	17,342	-0.05%
2020/11/05	3	68.00	287	68.00	68.20	-284	17,146	-1.66%	大賣/鉅額交易
2020/11/04	7	67.31	350.2	67.56	68.00	-343.2	16,930	-2.03%	大賣/鉅額交易
2020/11/03	18.1	67.28	8	67.58	66.80	10.1	16,716	0.06%
2020/11/02	21	66.77	797.2	66.47	66.80	-776.2	16,467	-4.71%	大賣/鉅額交易
2020/10/30	56	62.87	55	63.39	63.20	1	15,418	0.01%
2020/10/29	20	62.00	13	62.08	62.50	7	15,695	0.04%
2020/10/28	94	63.36	21	63.24	63.10	73	16,235	0.45%
2020/10/27	180	64.63	8	64.56	64.40	172	16,273	1.06%	大買/鉅額交易
2020/10/26	35	66.39	177	66.45	66.30	-142	16,341	-0.87%	大賣/鉅額交易
2020/10/23	5	64.98	16	64.98	65.20	-11	16,041	-0.07%
2020/10/22	12	64.05	7	64.27	64.40	5	16,502	0.03%
2020/10/21	6	64.03	126	63.35	64.10	-120	16,708	-0.72%	大賣/鉅額交易
2020/10/20	64	61.92	38	62.36	61.90	26	16,222	0.16%
2020/10/19	16	61.86	22	62.07	61.90	-6	16,103	-0.04%
2020/10/16	22	61.47	55	61.89	61.20	-33	16,002	-0.21%
2020/10/15	1	61.20	7	61.31	61.30	-6	15,922	-0.04%
2020/10/14	26	61.15	5	61.00	60.90	21	15,768	0.13%
2020/10/13	17	61.29	21	61.93	61.80	-4	15,618	-0.03%
2020/10/12	25	61.93	40	62.45	62.10	-15	15,523	-0.10%
2020/10/08	2	61.40	145	61.25	61.50	-143	15,126	-0.95%	大賣/鉅額交易
2020/10/07	11	60.09	1	59.80	60.10	10	14,997	0.07%
2020/10/06	16	60.53	7	61.30	60.20	9	15,039	0.06%
2020/10/05	74	60.31	85	60.72	60.50	-11	15,004	-0.07%
2020/09/30	1	59.00	129	59.36	59.20	-128	14,959	-0.86%	大賣/鉅額交易
2020/09/29	209	58.71	6	58.78	58.60	203	15,097	1.34%	大買/鉅額交易
2020/09/28	28	60.09	314	59.63	60.20	-286	15,071	-1.90%	大賣/鉅額交易
2020/09/25	8	58.61	15	58.43	58.90	-7	15,081	-0.05%
2020/09/24	410	58.88	1	58.50	58.20	409	15,193	2.69%	大買/鉅額交易
2020/09/23	98	60.00	0	0.00	59.90	98	15,347	0.64%
2020/09/22	202	60.68	1	61.00	60.40	201	15,304	1.31%	大買/鉅額交易
2020/09/21	17	61.73	9	61.94	61.70	8	15,289	0.05%
2020/09/18	4	62.45	17	62.70	62.40	-13	15,308	-0.08%
2020/09/17	21	62.39	23	62.64	62.30	-2	15,266	-0.01%
2020/09/16	10	62.40	161	62.80	62.40	-151	15,278	-0.99%	大賣/鉅額交易
2020/09/15	152	61.80	25	62.24	62.00	127	15,188	0.84%	大買/鉅額交易
2020/09/14	0	0.00	11	61.47	61.60	-11	15,276	-0.07%
2020/09/11	7	61.29	10	61.40	61.30	-3	15,249	-0.02%
2020/09/10	51.1	61.61	3	61.40	61.20	48.1	15,305	0.31%
2020/09/09	8	61.06	8	61.64	62.00	0	15,289	0.00%
2020/09/08	8	61.20	26	61.34	61.40	-18	15,271	-0.12%
2020/09/07	4	60.53	60	60.47	61.00	-56	15,274	-0.37%
2020/09/04	486	59.36	20	59.60	59.50	466	15,281	3.05%	大買/鉅額交易
2020/09/03	51	60.26	7	60.31	60.30	44	15,251	0.29%
2020/09/02	98	60.19	50	60.20	60.20	48	15,232	0.32%
2020/09/01	2	61.10	2	61.25	61.30	0	15,085	0.00%
2020/08/31	18	61.34	2	61.70	61.20	16	15,154	0.11%
2020/08/28	32	61.08	16	61.10	61.10	16	15,030	0.11%
2020/08/27	12	61.62	0	0.00	61.60	12	15,205	0.08%
2020/08/26	37	61.89	0	62.10	61.90	37	15,197	0.24%
2020/08/25	208	62.42	9	62.13	62.10	199	15,200	1.31%	大買/鉅額交易
2020/08/24	16	61.40	0	0.00	61.30	16	15,508	0.10%
2020/08/21	14.5	61.50	2	62.15	61.90	12.5	15,499	0.08%
2020/08/20	287	61.47	16	61.09	61.10	271	15,442	1.75%	大買/鉅額交易
2020/08/19	205	65.21	17	65.36	64.80	188	15,036	1.25%	大買/鉅額交易
2020/08/18	234	67.05	3	66.97	67.00	231	14,760	1.57%	大買/鉅額交易
2020/08/17	26	67.98	204	68.03	68.40	-178	14,617	-1.22%	大賣/鉅額交易
2020/08/14	313	67.03	15	66.90	66.80	298	14,748	2.02%	大買/鉅額交易
2020/08/13	16	68.46	2	68.40	68.00	14	14,659	0.10%
2020/08/12	22	69.68	1	69.70	69.90	21	14,630	0.14%
2020/08/11	25	70.71	0	0.00	70.40	25	14,577	0.17%
2020/08/10	11	70.55	6	70.75	70.40	5	14,476	0.03%
2020/08/07	30	70.38	4	71.33	70.30	26	14,458	0.18%
2020/08/06	11.3	70.79	1	70.60	70.90	10.3	14,345	0.07%
2020/08/05	135	70.43	4	70.35	70.30	131	14,191	0.92%	大買/鉅額交易
2020/08/04	88	70.82	1	70.60	70.60	87	13,930	0.62%
2020/08/03	78	72.04	6	72.70	71.60	72	13,492	0.53%
2020/07/31	10.2	75.19	10	75.94	75.60	0.2	12,811	0.00%
2020/07/30	2	74.50	33.2	75.28	75.50	-31.2	12,677	-0.25%
2020/07/29	6	72.57	8	73.03	72.50	-2	12,382	-0.02%
2020/07/28	35	72.53	44	76.18	70.70	-9	12,268	-0.07%
2020/07/27	20	74.19	231	75.10	73.00	-211	11,638	-1.81%	大賣/鉅額交易
2020/07/24	33	70.03	0	0.00	69.90	33	11,081	0.30%
2020/07/23	5	71.50	0	0.00	71.80	5	10,898	0.05%
2020/07/22	4	72.25	13	72.57	71.80	-9	10,879	-0.08%
2020/07/21	2	71.95	11	72.14	72.00	-9	10,752	-0.08%
2020/07/20	2	69.90	1	70.10	70.60	1	10,653	0.01%
2020/07/17	48	69.41	1	69.90	69.30	47	10,703	0.44%
2020/07/16	96	70.00	1	69.60	69.70	95	10,702	0.89%
2020/07/14	1	72.10	0	0.00	70.70	1	10,890	0.01%
2020/07/13	1	72.30	35.1	72.03	72.40	-34.1	10,838	-0.31%
2020/07/10	37	71.10	11	71.58	71.60	26	10,829	0.24%
2020/07/09	1	72.00	31	70.89	70.40	-30	10,785	-0.28%
2020/07/08	7	69.57	0	0.00	69.50	7	10,545	0.07%
2020/07/07	16	70.63	3	71.00	70.50	13	10,396	0.13%
2020/07/06	19	71.34	5	71.70	71.60	14	10,289	0.14%
2020/07/03	8	73.31	15	72.76	71.90	-7	10,198	-0.07%
2020/07/02	5.3	72.21	154.4	71.75	72.70	-149.1	10,104	-1.48%	大賣/鉅額交易
2020/07/01	5	67.10	29	68.07	68.00	-24	9,887	-0.24%
2020/06/30	2	67.00	0	0.00	67.60	2	9,908	0.02%
2020/06/29	1	67.30	15	68.30	67.30	-14	9,975	-0.14%
2020/06/24	0	0.00	14	68.10	68.00	-14	10,071	-0.14%
2020/06/23	3	67.53	0	0.00	67.80	3	10,170	0.03%
2020/06/22	0	0.00	66	68.34	68.20	-66	10,310	-0.64%
2020/06/19	0	0.00	134	68.24	68.20	-134	10,480	-1.28%	大賣/鉅額交易
2020/06/17	0.2	67.50	15	68.00	68.00	-14.8	10,597	-0.14%
2020/06/16	0	0.00	80	67.94	67.30	-80	10,947	-0.73%
2020/06/15	1	65.60	0	0.00	65.60	1	11,239	0.01%
2020/06/12	13	65.18	11	65.70	66.30	2	11,406	0.02%
2020/06/11	21	66.49	0	0.00	66.50	21	11,576	0.18%
2020/06/10	0	0.00	2.5	67.42	68.00	-2.5	11,675	-0.02%
2020/06/09	0	0.00	3	66.73	66.20	-3	11,883	-0.03%
2020/06/08	0	0.00	11	68.10	68.00	-11	12,024	-0.09%
2020/06/05	2	68.05	306	68.15	68.20	-304	11,980	-2.54%	大賣/鉅額交易
2020/06/04	3	66.10	19	66.56	66.80	-16	11,922	-0.13%
2020/06/03	23.5	65.96	65	66.31	66.50	-41.5	12,037	-0.34%
2020/06/02	11	62.91	36	63.14	63.50	-25	11,846	-0.21%
2020/06/01	2	62.70	1	62.80	62.80	1	11,862	0.01%
2020/05/29	2	60.70	14.1	61.55	61.80	-12.1	11,822	-0.10%
2020/05/28	23	61.42	0	0.00	61.30	23	11,579	0.20%
2020/05/27	15	61.31	0	0.00	61.00	15	11,656	0.13%
2020/05/26	3	61.40	5	61.92	61.40	-2	11,723	-0.02%
2020/05/25	2	61.00	0	0.00	61.10	2	11,733	0.02%
2020/05/22	26	61.70	0	0.00	61.30	26	11,709	0.22%
2020/05/21	9	62.16	2	62.95	63.00	7	11,682	0.06%
2020/05/20	5	61.34	0	0.00	61.70	5	11,415	0.04%
2020/05/19	28	62.64	12	62.13	62.20	16	11,304	0.14%
2020/05/18	29	63.38	1	62.70	62.60	28	11,249	0.25%
2020/05/15	6	65.92	1	66.99	66.40	5	11,217	0.04%
2020/05/14	66	66.92	27	66.71	66.50	39	11,200	0.35%
2020/05/13	21	67.57	1	67.00	68.00	20	11,150	0.18%
2020/05/11	0	0.00	3	69.00	68.90	-3	11,207	-0.03%
2020/05/08	10	67.40	1	68.00	67.60	9	11,212	0.08%
2020/05/07	1	65.80	46	66.08	66.20	-45	11,275	-0.40%
2020/05/06	4	64.63	1	64.40	64.40	3	11,311	0.03%
2020/05/05	0	0.00	2.5	65.20	65.00	-2.5	11,260	-0.02%
2020/05/04	16.5	63.42	13	64.38	64.40	3.5	11,292	0.03%
2020/04/30	1	67.00	4	66.75	67.10	-3	11,242	-0.03%
2020/04/29	14	65.33	0.1	65.30	65.30	13.9	11,365	0.12%
2020/04/28	2.2	64.71	0	0.00	64.80	2.2	11,470	0.02%
2020/04/27	0	0.00	10	65.15	65.30	-10	11,653	-0.09%
2020/04/23	10	63.60	6	62.97	63.30	4	11,663	0.03%
2020/04/22	22	62.94	2	61.70	62.60	20	11,688	0.17%
2020/04/21	11	63.32	1	63.90	63.10	10	11,654	0.09%
2020/04/20	1	65.10	1	64.90	65.50	0	11,622	0.00%
2020/04/17	1	66.40	40	66.93	66.80	-39	11,566	-0.34%
2020/04/16	11	65.11	2	65.20	64.70	9	11,381	0.08%
2020/04/15	1	65.70	7	65.93	65.50	-6	11,416	-0.05%
2020/04/14	7	65.10	97	64.99	65.00	-90	11,362	-0.79%
2020/04/10	7	61.51	3	61.80	61.50	4	11,466	0.03%
2020/04/09	1	62.20	19	62.80	62.20	-18	11,485	-0.16%
2020/04/08	5	62.10	23	62.22	62.00	-18	11,471	-0.16%
2020/04/07	2	60.60	56	60.75	61.70	-54	11,386	-0.47%
2020/04/06	2	57.60	5	58.60	58.80	-3	11,236	-0.03%
2020/04/01	7	57.51	0	0.00	57.20	7	11,185	0.06%
2020/03/31	25	58.26	2	60.70	58.60	23	11,129	0.21%
2020/03/30	16	58.79	16.1	59.43	59.20	-0.1	10,968	0.00%
2020/03/27	5	60.24	10	60.33	59.80	-5	10,829	-0.05%
2020/03/26	5.5	60.52	24	59.97	59.80	-18.5	10,723	-0.17%
2020/03/25	10	58.21	45.1	58.89	58.90	-35.1	10,656	-0.33%
2020/03/24	1	54.40	8	54.70	54.30	-7	10,519	-0.07%
2020/03/23	6	51.08	0	0.00	51.00	6	10,435	0.06%
2020/03/20	27	53.08	3	51.93	54.20	24	10,359	0.23%
2020/03/19	23	50.24	30	50.30	50.20	-7	10,011	-0.07%
2020/03/18	49	56.46	3.2	56.52	55.50	45.8	10,048	0.46%
2020/03/17	17	56.98	12	58.53	57.70	5	10,224	0.05%
2020/03/16	1	60.00	6	60.00	59.30	-5	10,022	-0.05%
2020/03/13	40	58.48	1.1	60.51	61.00	38.9	9,798	0.40%
2020/03/12	192	64.37	12	63.90	62.70	180	9,516	1.89%	大買/鉅額交易
2020/03/11	15	67.55	10	69.14	67.30	5	9,733	0.05%
2020/03/10	67	67.80	0	0.00	68.00	67	9,658	0.69%
2020/03/09	111	69.02	31	69.44	68.90	80	9,586	0.83%	大買/
2020/03/06	77	71.46	0	0.00	71.50	77	9,420	0.82%
2020/03/05	3	72.90	7.1	73.80	73.60	-4.1	9,344	-0.04%
2020/03/04	24	72.04	0.1	72.40	72.50	23.9	9,349	0.26%
2020/03/03	2	71.75	18	72.12	72.50	-16	9,314	-0.17%
2020/03/02	46	69.61	1	70.10	70.10	45	9,187	0.49%
2020/02/27	88	71.65	10	71.95	71.30	78	9,246	0.84%
2020/02/26	29	72.79	0.5	72.90	72.80	28.5	9,077	0.31%
2020/02/25	27	73.50	0	0.00	73.50	27	9,010	0.30%
2020/02/24	109	73.89	0	0.00	73.90	109	9,016	1.21%	大買/鉅額交易
2020/02/21	245	75.31	0	0.00	75.20	245	9,019	2.72%	大買/鉅額交易
2020/02/20	50	75.55	3	77.20	75.60	47	9,036	0.52%
2020/02/19	0	0.00	5	77.08	76.40	-5	9,065	-0.06%
2020/02/18	26	74.99	1	75.20	75.60	25	8,985	0.28%
2020/02/13	2	77.75	0	0.00	77.50	2	8,799	0.02%
2020/02/12	11	78.38	230	78.05	77.50	-219	8,803	-2.49%	大賣/鉅額交易
2020/02/11	1	75.50	148	76.33	76.20	-147	8,754	-1.68%	大賣/鉅額交易
2020/02/10	2	74.00	11	74.87	74.90	-9	8,744	-0.10%
2020/02/07	48	74.90	3.5	74.90	74.80	44.5	8,701	0.51%
2020/02/06	0	0.00	78	77.14	77.90	-78	8,646	-0.90%
2020/02/05	0	0.00	82	74.94	74.80	-82	8,659	-0.95%
2020/02/04	2	73.45	10	73.90	73.70	-8	8,637	-0.09%
2020/02/03	101	71.85	0	0.00	72.80	101	8,920	1.13%	大買/鉅額交易
2020/01/31	1	74.00	23	74.79	74.60	-22	8,719	-0.25%
2020/01/30	250	74.45	5	74.22	74.10	245	8,623	2.84%	大買/鉅額交易
2020/01/20	24	78.95	0	0.00	79.00	24	8,516	0.28%
2020/01/17	1	78.70	1	78.90	79.30	0	8,578	0.00%
2020/01/16	28	79.14	1	79.50	79.30	27	8,546	0.32%
2020/01/15	1	81.00	0	0.00	81.10	1	8,523	0.01%
2020/01/14	1	80.70	7	81.07	81.20	-6	8,463	-0.07%
2020/01/13	7	79.77	9	80.21	80.70	-2	8,442	-0.02%
2020/01/10	9	79.02	0	0.00	79.60	9	8,495	0.11%
2020/01/09	5	78.40	43	79.77	79.80	-38	8,521	-0.45%
2020/01/08	95	77.58	0	0.00	77.40	95	8,510	1.12%
2020/01/07	7	78.60	1	79.00	78.70	6	8,542	0.07%
2020/01/06	131	78.56	3	79.00	78.70	128	8,755	1.46%	大買/鉅額交易
2020/01/03	27	82.04	3.1	82.26	81.80	23.9	8,582	0.28%
2020/01/02	11	82.88	1	82.70	82.80	10	8,527	0.12%
2019/12/31	5	83.56	0	0.00	83.20	5	8,480	0.06%
2019/12/30	1	84.50	1	84.80	84.40	0	8,544	0.00%
2019/12/27	0	0.00	3	84.93	85.20	-3	8,590	-0.03%
2019/12/26	2	83.25	0	0.00	83.50	2	8,570	0.02%
2019/12/24	0	0.00	0.4	84.40	84.80	-0.4	8,826	0.00%
2019/12/23	0	0.00	1.6	85.13	85.40	-1.6	8,875	-0.02%
2019/12/20	1	84.60	1	84.80	84.60	0	8,966	0.00%
2019/12/19	1	85.00	0	0.00	84.30	1	8,871	0.01%
2019/12/18	2	84.95	3	85.53	85.40	-1	8,868	-0.01%
2019/12/17	7	84.47	0.1	84.70	85.00	6.9	8,897	0.08%
2019/12/16	8	84.66	2.5	85.18	84.10	5.5	8,840	0.06%
2019/12/13	2.1	85.78	13.5	85.63	85.20	-11.5	8,802	-0.13%
2019/12/12	2	82.45	295.2	83.10	84.60	-293.2	8,463	-3.46%	大賣/鉅額交易
2019/12/11	1	80.00	345.6	80.21	80.40	-344.6	8,097	-4.26%	大賣/鉅額交易
2019/12/09	5	79.72	14	80.27	80.00	-9	8,131	-0.11%
2019/12/06	20	80.52	267	81.51	79.70	-247	8,083	-3.06%	大賣/鉅額交易
2019/12/05	1	76.00	120	76.55	76.80	-119	7,592	-1.57%	大賣/鉅額交易
2019/12/04	16	74.64	9	75.87	75.00	7	7,606	0.09%
2019/12/03	8	75.34	0	0.00	75.50	8	7,716	0.10%
2019/12/02	3	75.73	21	75.90	75.80	-18	7,812	-0.23%
2019/11/29	227	75.71	0	0.00	75.60	227	7,862	2.89%	大買/鉅額交易
2019/11/28	5	77.10	2	77.20	77.00	3	7,783	0.04%
2019/11/27	12	77.22	2	77.55	77.10	10	7,896	0.13%
2019/11/26	27	77.33	0	0.00	77.30	27	7,862	0.34%
2019/11/25	26	77.16	0	0.00	77.00	26	7,680	0.34%
2019/11/22	15	77.67	1	78.00	77.80	14	7,778	0.18%
2019/11/21	72	77.41	12	77.40	77.60	60	7,774	0.77%
2019/11/20	0	0.00	6	80.08	79.70	-6	7,740	-0.08%
2019/11/19	3	79.07	0	0.00	79.00	3	7,789	0.04%
2019/11/18	1	79.60	2	79.20	79.70	-1	7,801	-0.01%
2019/11/15	1	78.80	7.1	78.71	78.20	-6.1	7,873	-0.08%
2019/11/14	5	77.56	1	77.60	78.00	4	7,949	0.05%
2019/11/13	1	78.40	8	78.30	78.00	-7	7,971	-0.09%
2019/11/11	5	77.60	10	77.80	78.00	-5	8,151	-0.06%
2019/11/08	11	78.85	8	78.40	78.30	3	8,226	0.04%
2019/11/07	0	0.00	1	79.90	79.70	-1	8,241	-0.01%
2019/11/06	2	79.55	1	79.60	79.60	1	8,235	0.01%
2019/11/05	4	79.85	13.3	80.05	80.00	-9.3	8,257	-0.11%
2019/11/04	5	79.98	19	80.66	80.50	-14	8,371	-0.17%
2019/11/01	16	80.06	0	0.00	80.00	16	8,352	0.19%
2019/10/31	2	80.10	37	79.94	79.50	-35	8,472	-0.41%
2019/10/30	6	77.72	0	0.00	77.60	6	8,159	0.07%
2019/10/29	14	78.39	3.3	78.01	78.30	10.7	8,188	0.13%
2019/10/28	17	78.67	2	78.30	78.10	15	8,187	0.18%
2019/10/25	2	79.20	15	79.25	79.40	-13	8,106	-0.16%
2019/10/24	12	79.19	7	79.27	79.20	5	8,088	0.06%
2019/10/23	0	0.00	33	79.03	78.60	-33	8,067	-0.41%
2019/10/22	2	77.95	4	78.00	78.00	-2	8,044	-0.02%
2019/10/21	7	77.56	0.5	77.50	77.70	6.5	8,103	0.08%
2019/10/18	6	77.80	133	78.06	78.00	-127	8,128	-1.56%	大賣/鉅額交易
2019/10/17	0	0.00	226	77.10	77.40	-226	8,228	-2.75%	大賣/鉅額交易
2019/10/16	9	76.38	46	77.06	77.00	-37	8,205	-0.45%
2019/10/15	5	77.10	32	77.57	76.80	-27	8,254	-0.33%
2019/10/14	1	77.00	417	76.45	76.80	-416	8,264	-5.03%	大賣/鉅額交易
2019/10/09	3	72.77	2	73.40	72.40	1	8,101	0.01%
2019/10/08	0	0.00	107	74.13	74.00	-107	8,099	-1.32%	大賣/鉅額交易
2019/10/07	0	0.00	65	73.48	73.40	-65	8,278	-0.79%
2019/10/04	1	72.30	0	0.00	72.80	1	8,355	0.01%
2019/10/03	1	72.60	1	72.00	72.30	0	8,300	0.00%
2019/10/02	2	72.45	3	72.80	73.30	-1	8,296	-0.01%
2019/10/01	2	72.95	23	73.20	73.50	-21	8,350	-0.25%
2019/09/27	7	70.70	11	71.54	70.80	-4	8,282	-0.05%
2019/09/26	1	71.00	0	0.00	71.40	1	8,331	0.01%
2019/09/25	9	71.03	1	72.00	71.30	8	8,390	0.10%
2019/09/24	0	0.00	1.1	73.44	73.30	-1.1	8,450	-0.01%
2019/09/23	0	0.00	0.5	72.90	73.10	-0.5	8,466	-0.01%
2019/09/20	0	0.00	6	72.93	73.30	-6	8,498	-0.07%
2019/09/19	0	0.00	1	73.10	73.20	-1	8,464	-0.01%
2019/09/18	0	0.00	1	72.80	73.00	-1	8,527	-0.01%
2019/09/17	2	72.90	37	72.98	73.10	-35	8,568	-0.41%
2019/09/16	0	0.00	1	72.10	72.10	-1	8,579	-0.01%
2019/09/12	1	72.00	14	72.00	72.00	-13	8,641	-0.15%
2019/09/11	6	70.91	0.5	70.60	71.00	5.5	8,831	0.06%
2019/09/10	2	70.40	0	0.00	70.70	2	8,845	0.02%
2019/09/09	1	72.00	0	0.00	71.60	1	8,867	0.01%
2019/09/06	13	72.00	10	72.34	71.90	3	8,940	0.03%
2019/09/05	5	71.30	8	71.77	72.00	-3	8,908	-0.03%
2019/09/04	1	69.80	14	71.19	71.30	-13	8,789	-0.15%
2019/09/03	14	70.79	2	70.25	69.50	12	8,737	0.14%
2019/09/02	11	70.38	11	71.09	71.50	0	8,712	0.00%
2019/08/30	0	0.00	34	71.15	71.40	-34	8,733	-0.39%
2019/08/29	0	0.00	3	69.70	69.90	-3	8,673	-0.03%
2019/08/26	5	68.64	0	0.00	68.40	5	8,972	0.06%
2019/08/23	0	0.00	1	71.00	70.70	-1	9,005	-0.01%
2019/08/22	10	69.90	40.5	70.76	70.70	-30.5	9,030	-0.34%
2019/08/21	0	0.00	1	69.50	69.30	-1	9,194	-0.01%
2019/08/20	5	68.80	1.2	69.20	69.30	3.8	9,215	0.04%
2019/08/19	0	0.00	1	68.30	68.70	-1	9,189	-0.01%
2019/08/16	4	66.73	2	66.80	67.10	2	9,386	0.02%
2019/08/15	9	66.97	0	0.00	67.00	9	9,413	0.10%
2019/08/14	1	68.50	19	68.28	68.30	-18	9,544	-0.19%
2019/08/13	2	66.85	2	67.10	66.60	0	9,528	0.00%
2019/08/12	1	68.80	1	68.80	68.90	0	9,513	0.00%
2019/08/08	0	0.00	1	69.10	68.90	-1	9,494	-0.01%
2019/08/07	1	69.20	4	69.03	68.80	-3	9,495	-0.03%
2019/08/06	6.4	67.18	17	67.95	68.30	-10.6	9,502	-0.11%
2019/08/02	3	68.43	6	69.77	68.80	-3	9,263	-0.03%
2019/08/01	5	69.70	6.1	69.63	69.40	-1.1	9,148	-0.01%
2019/07/31	1	69.20	0	0.00	69.90	1	9,127	0.01%
2019/07/29	3	69.20	2	70.20	69.90	1	9,121	0.01%
2019/07/26	5	69.80	0	0.00	69.60	5	9,208	0.05%
2019/07/25	1	70.20	3	70.83	71.00	-2	9,277	-0.02%
2019/07/24	5	71.30	0	0.00	70.90	5	9,355	0.05%
2019/07/23	0	0.00	3.2	71.30	71.00	-3.2	9,462	-0.03%
2019/07/22	0	0.00	2	70.60	70.50	-2	9,449	-0.02%
2019/07/19	7.1	70.41	26	70.41	70.40	-18.9	9,486	-0.20%
2019/07/18	5	67.18	2	68.10	67.60	3	9,468	0.03%
2019/07/17	11	67.83	0	0.00	67.50	11	9,487	0.12%
2019/07/16	4	68.75	18	69.97	69.10	-14	9,416	-0.15%
2019/07/15	0	0.00	44	68.31	69.10	-44	9,449	-0.47%
2019/07/12	34	67.59	7	67.81	67.50	27	9,592	0.28%
2019/07/11	4	66.78	17	67.70	68.40	-13	10,008	-0.13%
2019/07/10	2	66.50	4	66.00	66.10	-2	9,776	-0.02%
2019/07/09	8	64.55	0	0.00	64.10	8	9,693	0.08%
2019/07/08	1	64.40	0	0.00	64.50	1	9,752	0.01%
2019/07/05	2	66.45	3	66.30	66.20	-1	9,730	-0.01%
2019/07/04	1	66.80	5	66.62	65.30	-4	9,683	-0.04%
2019/07/03	3	64.23	0.2	64.10	64.40	2.8	9,581	0.03%
2019/07/02	2	65.80	0	0.00	64.60	2	9,582	0.02%
2019/07/01	7	66.46	6	66.98	66.10	1	9,615	0.01%
2019/06/28	1	62.00	20	62.40	61.50	-19	9,809	-0.19%
2019/06/27	1	63.20	13	62.98	62.80	-12	9,949	-0.12%
2019/06/26	19	61.18	1	61.40	60.50	18	9,960	0.18%
2019/06/25	9	61.33	1	62.10	61.30	8	9,956	0.08%
2019/06/24	5	62.20	0	0.00	63.00	5	10,142	0.05%
2019/06/21	0	0.00	7	63.59	63.20	-7	10,262	-0.07%
2019/06/20	0	0.00	8	62.70	62.50	-8	10,219	-0.08%
2019/06/19	2	59.20	68	59.66	62.30	-66	10,393	-0.64%
2019/06/18	83	58.53	0	0.00	58.40	83	10,199	0.81%
2019/06/17	12	59.03	0	0.00	58.40	12	10,296	0.12%
2019/06/13	2	60.20	31	60.70	60.60	-29	10,283	-0.28%
2019/06/12	0.1	60.50	30	60.52	60.50	-29.9	10,412	-0.29%
2019/06/11	0	0.00	31	60.63	60.50	-31	10,383	-0.30%
2019/06/10	20	59.50	221	59.95	59.90	-201	10,344	-1.94%	大賣/鉅額交易
2019/06/06	193	59.14	0	0.00	58.70	193	10,348	1.87%	大買/鉅額交易
2019/06/05	64	59.96	0	60.00	60.00	64	10,363	0.62%
2019/06/03	3	58.97	21	58.99	60.00	-18	10,359	-0.17%
2019/05/31	20	59.86	27	59.64	59.80	-7	10,322	-0.07%
2019/05/30	3	58.90	0	0.00	58.60	3	10,173	0.03%
2019/05/29	2	57.90	1	58.40	58.40	1	10,248	0.01%
2019/05/28	0	0.00	10	58.70	58.40	-10	10,391	-0.10%
2019/05/27	8	58.53	0	0.00	58.70	8	10,310	0.08%
2019/05/24	10	58.66	11	58.81	58.60	-1	10,320	-0.01%
2019/05/23	85	58.67	4	58.98	58.30	81	10,236	0.79%
2019/05/22	1	63.70	3	63.50	62.90	-2	9,971	-0.02%
2019/05/21	25	62.44	4	62.23	62.60	21	9,963	0.21%
2019/05/20	6	64.90	2	65.00	64.50	4	9,737	0.04%
2019/05/17	15	66.61	1	65.60	65.60	14	9,654	0.15%
2019/05/16	1	67.40	4	69.18	68.50	-3	9,537	-0.03%
2019/05/15	2	68.10	1	68.50	68.00	1	9,479	0.01%
2019/05/14	7	67.00	1	67.10	66.80	6	9,451	0.06%
2019/05/13	3	68.10	0	0.00	68.00	3	9,360	0.03%
2019/05/10	1	69.50	1	70.00	68.80	0	9,428	0.00%
2019/05/09	19	69.00	16	69.20	69.40	3	9,431	0.03%
2019/05/08	0	0.00	4	70.38	70.00	-4	9,355	-0.04%
2019/05/07	1	71.40	2	71.00	71.00	-1	9,252	-0.01%
2019/05/06	16	69.83	14	71.24	71.40	2	9,312	0.02%
2019/05/03	0	0.00	4	72.10	72.00	-4	9,211	-0.04%
2019/05/02	8	70.96	0	0.00	70.70	8	9,077	0.09%
2019/04/30	4	71.65	3	71.90	71.70	1	8,938	0.01%
2019/04/29	17	71.63	6	72.53	71.60	11	8,846	0.12%
2019/04/26	1	72.60	0	0.00	73.10	1	8,692	0.01%
2019/04/25	7	72.89	5	74.56	73.60	2	8,641	0.02%
2019/04/24	24	73.19	0	0.00	73.10	24	8,561	0.28%
2019/04/23	2	74.20	2	74.55	74.30	0	8,439	0.00%
2019/04/22	2	75.10	3	75.37	75.00	-1	8,378	-0.01%
2019/04/19	3	73.73	3	75.17	75.50	0	8,333	0.00%
2019/04/18	9	74.26	2	75.95	74.10	7	8,182	0.09%
2019/04/17	11	74.75	50	74.16	75.20	-39	8,000	-0.49%
2019/04/16	2	70.10	22	70.41	71.00	-20	7,571	-0.26%
2019/04/15	0	0.00	36	70.97	71.00	-36	7,643	-0.47%
2019/04/12	13	70.37	3	70.20	69.70	10	7,682	0.13%
2019/04/11	3	71.80	18	71.46	71.40	-15	7,774	-0.19%
2019/04/10	1	70.90	10	71.36	71.80	-9	7,888	-0.11%
2019/04/09	2	70.30	5	70.74	70.80	-3	7,839	-0.04%
2019/04/08	2	70.75	4	71.10	70.60	-2	7,828	-0.03%
2019/04/03	1	71.00	32	70.79	70.80	-31	7,723	-0.40%
2019/04/02	15	70.19	16	71.06	70.60	-1	7,607	-0.01%
2019/04/01	0	0.00	5	68.82	68.70	-5	7,262	-0.07%
2019/03/29	4	67.28	1	67.50	67.50	3	7,033	0.04%
2019/03/28	6	67.72	5	67.96	67.70	1	7,034	0.01%
2019/03/27	10	69.01	12	69.06	68.40	-2	7,012	-0.03%
2019/03/26	5	67.30	32	66.68	67.50	-27	6,729	-0.40%
2019/03/25	20	64.54	1	64.90	65.00	19	6,562	0.29%
2019/03/22	1.2	65.95	27	65.24	65.90	-25.8	6,510	-0.40%
2019/03/21	13	63.70	0	0.00	63.70	13	6,275	0.21%
2019/03/20	9	63.21	0	0.00	63.00	9	6,223	0.14%
2019/03/18	0	0.00	2	62.00	62.70	-2	6,069	-0.03%
2019/03/15	6	62.68	0	0.00	62.10	6	6,038	0.10%
2019/03/11	1	62.40	0	0.00	62.20	1	6,135	0.02%
2019/03/07	1	63.50	0.1	63.00	63.10	0.9	6,360	0.01%
2019/03/06	24	64.31	28	64.38	64.00	-4	6,505	-0.06%
2019/03/05	6	62.95	0	0.00	63.50	6	6,669	0.09%
2019/03/04	4	62.15	3	63.70	63.80	1	6,652	0.02%
2019/02/27	5	63.14	5	63.74	62.90	0	6,563	0.00%
2019/02/26	8	63.28	23	64.62	64.50	-15	6,364	-0.24%
2019/02/25	1	61.50	107	61.37	62.00	-106	6,185	-1.71%	大賣/鉅額交易
2019/02/22	0	0.00	10	60.00	59.80	-10	6,319	-0.16%
2019/02/21	3	59.50	0	0.00	59.90	3	6,438	0.05%
2019/02/20	12	59.80	6	59.87	60.40	6	6,453	0.09%
2019/02/19	4	58.70	2.9	58.80	58.60	1.1	6,429	0.02%
2019/02/18	0	0.00	9	59.20	58.60	-9	6,490	-0.14%
2019/02/14	6	58.98	0	0.00	58.80	6	6,611	0.09%
2019/02/13	4	59.73	0	0.00	59.60	4	6,630	0.06%
2019/02/12	21	59.76	25	60.17	60.30	-4	6,620	-0.06%
2019/02/11	33	59.05	0	0.00	58.80	33	6,641	0.50%
2019/01/30	1	60.00	3	60.13	60.00	-2	6,624	-0.03%
2019/01/29	5	59.54	0	0.00	59.90	5	6,593	0.08%
2019/01/28	3	60.60	12	60.49	60.50	-9	6,591	-0.14%
2019/01/25	4	60.20	11	60.23	60.50	-7	6,638	-0.11%
2019/01/23	0	0.00	0.7	57.80	58.30	-0.7	6,728	-0.01%
2019/01/22	3	58.50	5	58.80	58.50	-2	6,784	-0.03%
2019/01/21	0	0.00	9	59.40	58.80	-9	6,848	-0.13%
2019/01/18	0	0.00	1	58.80	58.80	-1	6,907	-0.01%
2019/01/17	3	57.83	2	58.75	58.10	1	6,967	0.01%
2019/01/16	0	0.00	7	58.79	58.60	-7	7,031	-0.10%
2019/01/15	0	0.00	7	58.19	58.60	-7	7,036	-0.10%
2019/01/14	7	57.39	1	58.00	57.30	6	7,001	0.09%
2019/01/11	5	57.50	1	57.40	57.60	4	7,172	0.06%
2019/01/10	0	0.00	6	56.75	57.00	-6	7,175	-0.08%
2019/01/09	15	56.00	5	56.38	56.30	10	7,187	0.14%
2019/01/08	0	0.00	0.7	55.20	55.20	-0.7	7,152	-0.01%
2019/01/07	52	55.32	0	0.00	55.00	52	7,232	0.72%
2019/01/04	9	55.03	0	0.00	55.20	9	7,246	0.12%
2019/01/03	12.1	55.34	6	56.33	56.00	6.1	7,624	0.08%
2019/01/02	41	56.70	4	56.70	56.50	37	7,538	0.49%
2018/12/28	0	0.00	0.2	58.10	58.30	-0.2	7,481	0.00%
2018/12/27	0	0.00	0	57.90	57.90	0	7,546	0.00%
2018/12/26	1	57.40	0	0.00	57.00	1	7,610	0.01%
2018/12/25	2	57.55	0	0.00	57.30	2	7,673	0.03%
2018/12/24	11	58.95	2	59.10	58.10	9	7,704	0.12%
2018/12/22	4	58.35	0	0.00	58.20	4	7,732	0.05%
2018/12/21	8	58.80	0	0.00	58.70	8	7,891	0.10%
2018/12/20	1	59.90	8	60.11	59.80	-7	7,815	-0.09%
2018/12/19	3	59.80	20	59.88	60.30	-17	7,768	-0.22%
2018/12/17	10	61.10	4	60.75	60.30	6	7,880	0.08%
2018/12/14	2	59.85	1	60.60	60.30	1	7,907	0.01%
2018/12/13	1	60.40	0	0.00	60.50	1	7,921	0.01%
2018/12/12	3	59.27	6	60.23	60.00	-3	7,921	-0.04%
2018/12/11	7	59.36	0	0.00	58.80	7	7,865	0.09%
2018/12/10	1	59.50	0	0.00	59.40	1	7,909	0.01%
2018/12/07	2	60.00	2.2	60.29	60.20	-0.2	7,943	0.00%
2018/12/06	35	60.01	24	60.25	59.70	11	7,958	0.14%
2018/12/05	1.1	62.71	1	63.10	62.80	0.1	7,815	0.00%
2018/12/04	2	64.50	4	64.55	64.60	-2	7,838	-0.03%
2018/12/03	0	0.00	6	64.30	64.50	-6	7,809	-0.08%
2018/11/30	9	61.72	2	62.10	62.40	7	7,672	0.09%
2018/11/29	2	63.10	16	63.24	62.00	-14	7,506	-0.19%
2018/11/28	6	60.12	145	61.19	62.50	-139	7,288	-1.91%	大賣/鉅額交易
2018/11/27	0	0.00	7	58.19	58.00	-7	7,017	-0.10%
2018/11/26	0	0.00	4	57.68	57.40	-4	7,023	-0.06%
2018/11/23	7	56.41	0	0.00	56.40	7	6,968	0.10%
2018/11/22	6	56.68	2.5	56.62	56.50	3.5	6,958	0.05%
2018/11/21	5	56.56	0	0.00	56.60	5	6,904	0.07%
2018/11/20	27	57.93	1	57.70	57.60	26	6,686	0.39%
2018/11/19	1	59.70	1	59.70	59.70	0	6,557	0.00%
2018/11/16	0	0.00	5	60.26	60.30	-5	6,541	-0.08%
2018/11/15	21	59.50	0	0.00	59.50	21	6,510	0.32%
2018/11/14	41	59.45	0	0.00	59.50	41	6,473	0.63%
2018/11/13	8	59.65	3	59.60	59.50	5	6,465	0.08%
2018/11/12	10	61.00	0	0.00	61.00	10	6,376	0.16%
2018/11/09	13	61.02	0	0.00	60.60	13	6,359	0.20%
2018/11/08	0	0.00	4	61.83	61.80	-4	6,433	-0.06%
2018/11/07	24	61.18	0	0.00	61.20	24	6,456	0.37%
2018/11/06	1	61.30	2	61.40	61.60	-1	6,501	-0.02%
2018/11/05	1	61.60	0	0.00	62.40	1	6,529	0.02%
2018/11/02	1	62.60	0	0.00	62.60	1	6,580	0.02%
2018/11/01	0	0.00	3	62.60	62.60	-3	6,624	-0.05%
2018/10/31	24	60.68	36	61.78	62.40	-12	6,676	-0.18%
2018/10/30	3	61.20	0	0.00	61.30	3	6,563	0.05%
2018/10/29	1	61.40	2	62.00	61.20	-1	6,524	-0.02%
2018/10/26	2	60.70	109	61.49	61.70	-107	6,544	-1.63%	大賣/鉅額交易
2018/10/25	26	60.47	2	61.10	60.60	24	6,565	0.37%
2018/10/24	1	61.50	22	62.69	62.20	-21	6,781	-0.31%
2018/10/23	3	61.73	2	62.30	61.90	1	7,046	0.01%
2018/10/22	3	62.10	3	62.53	62.20	0	7,161	0.00%
2018/10/19	33	61.73	1	61.30	62.40	32	7,181	0.45%
2018/10/18	4	63.50	4	63.40	63.20	0	7,076	0.00%
2018/10/17	12	64.95	7	64.91	65.00	5	7,089	0.07%
2018/10/16	2	63.85	16	63.94	64.00	-14	7,190	-0.19%
2018/10/15	2	63.30	2	63.60	63.30	0	7,290	0.00%
2018/10/12	17	63.05	14	62.06	63.70	3	7,249	0.04%
2018/10/11	24	62.71	15.5	62.85	61.80	8.5	7,236	0.12%
2018/10/09	55	69.11	0	0.00	68.60	55	6,846	0.80%
2018/10/08	10	69.94	6	70.03	69.70	4	6,754	0.06%
2018/10/05	15	71.44	5	71.66	70.70	10	6,736	0.15%
2018/10/04	20	73.58	6	73.05	73.10	14	6,728	0.21%
2018/10/03	1	75.70	6	75.52	75.40	-5	6,665	-0.08%
2018/10/02	2	74.20	5	74.86	74.90	-3	6,633	-0.05%
2018/10/01	1	75.00	5.5	75.88	74.90	-4.5	6,591	-0.07%
2018/09/28	10	74.90	3	74.77	74.50	7	6,556	0.11%
2018/09/27	0	0.00	18	73.68	74.10	-18	6,468	-0.28%
2018/09/26	16	74.12	13	74.11	74.10	3	6,459	0.05%
2018/09/25	0	0.00	4	74.73	74.30	-4	6,584	-0.06%
2018/09/21	0	0.00	1	74.00	73.50	-1	6,571	-0.02%
2018/09/18	0	0.00	1	72.20	72.00	-1	6,674	-0.01%
2018/09/14	4	72.50	2	72.50	72.70	2	6,747	0.03%
2018/09/13	3	70.53	8	70.30	71.40	-5	6,778	-0.07%
2018/09/12	8	70.70	0	0.00	70.60	8	6,791	0.12%
2018/09/11	1	70.40	1	70.40	70.90	0	6,942	0.00%
2018/09/10	20	70.04	10	70.10	69.60	10	7,100	0.14%
2018/09/07	7	72.00	8	72.00	71.70	-1	7,293	-0.01%
2018/09/06	37	72.75	0	0.00	72.50	37	7,379	0.50%
2018/09/05	0	0.00	6	74.50	73.80	-6	7,421	-0.08%
2018/09/04	0	0.00	3	73.90	73.90	-3	7,585	-0.04%
2018/09/03	0	0.00	5	74.60	74.30	-5	7,728	-0.06%
2018/08/31	0	0.00	1	74.10	75.30	-1	7,794	-0.01%
2018/08/30	3	74.20	0	0.00	74.30	3	7,859	0.04%
2018/08/29	0.1	74.50	0	0.00	74.80	0.1	7,911	0.00%
2018/08/28	2	73.30	0	0.00	73.90	2	7,943	0.03%
2018/08/27	0	0.00	4	73.40	73.10	-4	8,023	-0.05%
2018/08/22	2	73.40	8	73.68	74.00	-6	8,440	-0.07%
2018/08/21	1	73.40	1	73.20	73.00	0	8,299	0.00%
2018/08/20	2	73.10	0	0.00	73.20	2	8,311	0.02%
2018/08/17	0	0.00	2	73.50	73.70	-2	8,291	-0.02%
2018/08/16	15	72.48	0	0.00	73.10	15	8,322	0.18%
2018/08/15	21.2	73.43	1	74.60	73.10	20.2	8,316	0.24%
2018/08/14	0	0.00	5	74.50	74.90	-5	8,290	-0.06%
2018/08/13	156	75.14	15	75.07	74.60	141	8,316	1.70%	大買/鉅額交易
2018/08/10	26	76.06	9	76.20	76.70	17	8,256	0.21%
2018/08/09	0	0.00	24	78.40	78.50	-24	8,283	-0.29%
2018/08/08	0	0.00	23	78.23	78.40	-23	8,252	-0.28%
2018/08/07	2	77.30	3	77.37	77.40	-1	8,249	-0.01%
2018/08/06	0	0.00	5	77.40	77.60	-5	8,261	-0.06%
2018/08/03	0	0.00	1	77.10	77.30	-1	8,359	-0.01%
2018/08/02	1	76.60	3	78.10	76.60	-2	8,462	-0.02%
2018/08/01	1	78.00	1	77.80	78.00	0	8,496	0.00%
2018/07/31	35	76.67	4	76.90	78.40	31	8,534	0.36%
2018/07/30	13	78.56	34.5	78.74	78.50	-21.5	8,504	-0.25%
2018/07/27	2	73.70	83	73.38	74.60	-81	8,500	-0.95%
2018/07/26	2	71.60	2	71.60	71.20	0	8,623	0.00%
2018/07/25	2	70.20	0	0.00	70.20	2	9,070	0.02%
2018/07/24	10	70.00	5	70.30	70.70	5	9,593	0.05%
2018/07/23	6	70.05	1.5	70.00	70.00	4.5	9,653	0.05%
2018/07/20	59	71.02	32	71.79	70.60	27	9,641	0.28%
2018/07/19	2	73.30	0	0.00	72.30	2	9,586	0.02%
2018/07/18	0	0.00	23	72.72	72.60	-23	9,648	-0.24%
2018/07/17	5	71.20	4	71.20	71.40	1	9,660	0.01%
2018/07/16	31	71.24	0	0.00	71.10	31	9,732	0.32%
2018/07/13	0	0.00	5	71.82	72.10	-5	9,847	-0.05%
2018/07/12	15	70.99	4	71.38	70.70	11	9,900	0.11%
2018/07/11	6	69.30	1	69.60	69.40	5	9,946	0.05%
2018/07/10	5	70.12	1	69.70	69.60	4	10,034	0.04%
2018/07/06	11	69.07	0	0.00	68.80	11	10,266	0.11%
2018/07/05	13	69.60	2.5	69.64	69.60	10.5	10,359	0.10%
2018/07/04	2	70.00	1	70.00	70.00	1	10,476	0.01%
2018/07/03	74	69.60	12	69.10	69.50	62	10,591	0.59%
2018/07/02	26.5	71.48	1	71.60	70.90	25.5	10,612	0.24%
2018/06/29	1.2	71.59	1	71.30	71.60	0.2	10,718	0.00%
2018/06/28	1	70.50	24	72.21	70.90	-23	10,750	-0.21%
2018/06/27	22	71.77	3	72.07	70.80	19	10,797	0.18%
2018/06/26	12	70.85	0	0.00	71.50	12	10,868	0.11%
2018/06/25	46	72.28	3	72.67	72.40	43	10,955	0.39%
2018/06/22	47	71.74	2	72.00	72.30	45	11,107	0.41%
2018/06/21	23	72.50	1	72.60	72.60	22	11,187	0.20%
2018/06/20	16	71.94	1	72.10	72.10	15	11,268	0.13%
2018/06/19	42	72.52	0	0.00	72.10	42	11,166	0.38%
2018/06/15	13	73.95	0	0.00	74.40	13	11,055	0.12%
2018/06/14	9	74.93	0	0.00	74.50	9	10,832	0.08%
2018/06/13	1	75.40	1	76.00	75.60	0	10,810	0.00%
2018/06/12	42	75.17	2	75.00	75.60	40	10,907	0.37%
2018/06/11	5	76.40	9	76.46	76.10	-4	10,767	-0.04%
2018/06/08	3	77.73	3	77.70	77.50	0	10,783	0.00%
2018/06/07	2	78.60	23	78.77	78.40	-21	10,951	-0.19%
2018/06/06	0	0.00	52	77.70	77.60	-52	10,931	-0.48%
2018/06/05	21	76.87	23	77.17	76.80	-2	11,093	-0.02%
2018/06/04	22	76.04	27	76.51	76.80	-5	11,302	-0.04%
2018/06/01	5	75.84	2	75.85	76.00	3	11,445	0.03%
2018/05/31	3.2	75.52	2	75.85	76.00	1.2	11,693	0.01%
2018/05/30	108	75.81	2	75.40	75.30	106	11,569	0.92%	大買/鉅額交易
2018/05/29	20	78.20	20	78.10	78.10	0	11,440	0.00%
2018/05/28	6	78.35	0	0.00	78.20	6	11,864	0.05%
2018/05/25	5	78.56	4	78.90	79.00	1	12,266	0.01%
2018/05/24	9	78.36	0	0.00	78.10	9	12,755	0.07%
2018/05/23	19	78.76	2	79.20	78.50	17	13,228	0.13%
2018/05/22	12	79.78	2	79.90	79.00	10	13,796	0.07%
2018/05/21	0	0.00	13	79.56	79.80	-13	14,317	-0.09%
2018/05/18	1	78.10	1	78.40	78.70	0	14,837	0.00%
2018/05/17	16	79.32	10	78.60	77.80	6	15,587	0.04%
2018/05/16	0	0.00	16	80.27	79.50	-16	16,280	-0.10%
2018/05/15	1	80.50	0	0.00	79.70	1	17,195	0.01%
2018/05/14	3	80.10	0	0.00	79.80	3	18,193	0.02%
2018/05/11	3	79.63	18	79.78	79.80	-15	19,498	-0.08%
2018/05/10	11	78.46	14	78.35	78.50	-3	20,801	-0.01%
2018/05/09	14	77.72	15	77.23	77.20	-1	22,340	0.00%
2018/05/08	28	78.26	7	78.13	77.70	21	24,370	0.09%
2018/05/07	12	80.74	17	81.19	79.00	-5	27,009	-0.02%
2018/05/04	5.6	78.00	14	79.54	80.20	-8.4	29,040	-0.03%
2018/05/03	13	75.32	5	75.60	75.10	8	30,842	0.03%
2018/05/02	49.1	77.11	16	76.83	75.70	33.1	36,334	0.09%
2018/04/30	328.4	80.21	16.3	82.57	80.30	312.1	38,764	0.81%	大買/鉅額交易