日月光投控 (3711)-元大-南京券商分點個股進出

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▲1.14%
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-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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	0	0.00	1	147.00	148.00	-1	15,890	-0.01%
2024/05/02	1.1	142.53	1	143.50	144.50	0.1	15,863	0.00%
2024/04/30	1	148.00	1	148.50	148.00	0	15,687	0.00%
2024/04/29	2.5	147.30	3	147.00	147.00	-0.5	15,651	0.00%
2024/04/26	3	144.16	2	142.75	142.50	1	15,766	0.01%
2024/04/25	2	144.75	1	145.00	145.00	1	15,906	0.01%
2024/04/24	0	0.00	1	148.00	148.00	-1	15,903	-0.01%
2024/04/23	7.3	146.87	2	145.98	145.00	5.3	15,923	0.03%
2024/04/22	11	144.28	20	143.85	144.50	-9	15,893	-0.06%
2024/04/19	27	145.26	26.6	146.28	146.00	0.4	15,731	0.00%
2024/04/18	25	152.82	0	0.00	151.00	25	15,212	0.16%
2024/04/17	0	0.00	1	153.50	156.00	-1	14,996	-0.01%
2024/04/16	4	154.75	5.1	153.76	153.00	-1.1	14,969	-0.01%
2024/04/15	1	156.00	2.2	160.32	160.00	-1.2	14,828	-0.01%
2024/04/12	1.1	159.98	1	160.00	160.50	0.1	14,705	0.00%
2024/04/11	0	0.00	1	157.00	159.00	-1	14,657	-0.01%
2024/04/10	0	0.00	8	158.50	158.50	-8	14,551	-0.05%
2024/04/09	0.1	154.00	5.1	155.50	156.00	-5	14,659	-0.03%
2024/04/08	31.2	152.36	31	153.06	153.00	0.2	14,652	0.00%
2024/04/03	1	152.00	2.1	153.51	154.50	-1.1	14,578	-0.01%
2024/04/02	1	153.50	21	154.02	153.50	-20	14,453	-0.14%
2024/04/01	43.7	152.02	5.2	151.98	150.00	38.5	14,286	0.27%
2024/03/29	4.5	154.17	28	160.64	161.00	-23.5	13,941	-0.17%
2024/03/28	4.1	153.51	2	154.00	155.00	2.1	13,494	0.02%
2024/03/27	5	153.50	5	154.00	154.00	0	13,384	0.00%
2024/03/26	26	155.40	22	155.77	157.00	4	13,292	0.03%
2024/03/25	0	0.00	0	157.50	157.50	0	13,340	0.00%
2024/03/22	6	158.58	2.8	158.97	159.00	3.2	13,323	0.02%
2024/03/21	0	0.00	3.2	158.44	160.00	-3.2	13,302	-0.02%
2024/03/20	3.1	157.99	0	0.00	156.50	3.1	13,282	0.02%
2024/03/19	1.4	157.70	4	157.88	160.00	-2.6	13,259	-0.02%
2024/03/18	3	156.50	0.1	157.00	158.00	3	13,069	0.02%
2024/03/15	1.3	150.38	0.1	153.50	153.00	1.2	12,944	0.01%
2024/03/14	1.1	153.46	1	154.47	154.00	0.1	12,704	0.00%
2024/03/13	23.1	156.72	34	157.29	158.50	-10.9	12,692	-0.09%
2024/03/12	3.3	156.54	3.3	156.21	157.50	0	12,545	0.00%
2024/03/11	30.7	153.82	26.9	153.72	154.00	3.9	12,451	0.03%
2024/03/08	65.9	164.67	38.1	161.66	159.50	27.8	12,209	0.23%
2024/03/07	3	157.00	12.3	156.17	163.50	-9.3	11,149	-0.08%
2024/03/06	9.2	147.29	5.3	146.74	149.00	3.9	10,595	0.04%
2024/03/05	4	144.38	0	0.00	144.50	4	10,633	0.04%
2024/03/04	3.3	141.80	2	142.00	141.50	1.3	10,639	0.01%
2024/03/01	0	139.50	0	0.00	138.00	0	10,599	0.00%
2024/02/29	0	137.50	3	137.33	139.00	-3	10,590	-0.03%
2024/02/27	1	138.00	1	138.50	138.00	0	10,500	0.00%
2024/02/26	0.1	141.50	4.2	141.48	141.50	-4.1	10,443	-0.04%
2024/02/23	2.5	141.30	4	141.63	141.50	-1.5	10,443	-0.01%
2024/02/22	1.2	139.25	22	139.18	138.50	-20.8	10,550	-0.20%
2024/02/21	1	138.00	0	0.00	137.50	1	10,523	0.01%
2024/02/20	0	137.00	0	0.00	137.00	0	10,534	0.00%
2024/02/19	0.1	136.00	3	135.50	136.00	-3	10,552	-0.03%
2024/02/16	6.1	138.49	6	141.50	137.00	0.1	10,799	0.00%
2024/02/15	2.1	134.76	6.1	135.49	135.50	-4	10,676	-0.04%
2024/02/05	1.1	126.82	0	0.00	130.00	1.1	10,851	0.01%
2024/02/02	3.1	130.33	1	129.00	129.50	2.1	10,754	0.02%
2024/02/01	3	133.50	0.1	134.00	133.00	2.9	10,571	0.03%
2024/01/30	1	136.50	1	135.50	136.00	0	10,412	0.00%
2024/01/29	0	0.00	1	136.50	137.00	-1	10,540	-0.01%
2024/01/26	0	0.00	5.5	136.95	137.00	-5.5	10,641	-0.05%
2024/01/25	21	136.50	7.9	136.00	137.00	13.1	10,680	0.12%
2024/01/24	0	0.00	1.2	134.83	134.00	-1.2	10,666	-0.01%
2024/01/23	0	0.00	0.5	134.00	134.50	-0.5	10,790	0.00%
2024/01/22	2	133.25	1	133.50	134.50	1	10,895	0.01%
2024/01/19	0.5	130.00	0	0.00	131.00	0.5	10,843	0.00%
2024/01/18	0	0.00	1	128.00	127.00	-1	10,753	-0.01%
2024/01/17	1	124.00	0	0.00	125.00	1	10,796	0.01%
2024/01/16	0.1	124.88	0	0.00	125.50	0.1	10,745	0.00%
2024/01/12	1	125.50	0	0.00	126.00	1	10,964	0.01%
2024/01/11	2	125.00	0.3	125.50	125.50	1.7	11,097	0.02%
2024/01/10	0	125.00	0	0.00	126.50	0	11,322	0.00%
2024/01/09	1	126.00	0	0.00	126.50	1	11,381	0.01%
2024/01/05	1	126.50	0	0.00	126.50	1	11,354	0.01%
2024/01/04	0	127.50	1	127.00	127.00	-1	11,415	-0.01%
2024/01/03	3.6	126.14	2.5	126.00	126.50	1.1	11,651	0.01%
2023/12/29	2	134.25	3	133.83	135.00	-1	11,292	-0.01%
2023/12/28	0	0.00	12	135.00	135.50	-12	11,296	-0.11%
2023/12/27	0.1	133.00	3	133.50	133.50	-2.9	11,260	-0.03%
2023/12/26	0.2	132.41	5.3	132.31	132.50	-5.1	11,230	-0.05%
2023/12/25	0	0.00	2	131.00	131.00	-2	11,265	-0.02%
2023/12/22	0.2	131.50	11	131.77	131.50	-10.8	11,380	-0.09%
2023/12/20	0	0.00	8	132.81	131.50	-8	11,464	-0.07%
2023/12/19	0.3	130.71	1.1	131.45	131.50	-0.8	11,367	-0.01%
2023/12/18	0.1	130.50	6	132.33	131.50	-6	11,390	-0.05%
2023/12/15	1.3	131.62	0	132.00	131.00	1.3	11,408	0.01%
2023/12/14	0	0.00	42.6	132.82	133.50	-42.6	11,256	-0.38%
2023/12/12	1	131.00	6.1	131.07	129.50	-5.1	11,294	-0.05%
2023/12/11	1.2	130.75	2	129.75	131.00	-0.8	11,329	-0.01%
2023/12/08	0	0.00	3	128.50	129.50	-3	11,510	-0.03%
2023/12/07	1.2	126.92	0	126.00	126.50	1.2	11,493	0.01%
2023/12/06	0.4	128.07	0.1	129.00	129.00	0.3	11,598	0.00%
2023/12/04	1.3	129.77	0	0.00	130.00	1.3	11,632	0.01%
2023/12/01	0	0.00	0.1	128.00	128.00	-0.1	11,645	0.00%
2023/11/30	1	126.50	4	127.75	128.00	-3	11,645	-0.03%
2023/11/29	0	0.00	4	127.75	127.00	-4	11,473	-0.03%
2023/11/28	1	126.00	0	0.00	125.50	1	11,316	0.01%
2023/11/27	0	0.00	1	126.50	126.00	-1	11,440	-0.01%
2023/11/24	0	0.00	5	127.40	126.50	-5	11,610	-0.04%
2023/11/21	1	127.00	17	127.16	127.00	-16	12,850	-0.12%
2023/11/20	0	0.00	1	124.00	124.00	-1	12,782	-0.01%
2023/11/17	0	0.00	4	124.25	125.50	-4	12,736	-0.03%
2023/11/16	3	125.00	9.1	124.83	125.00	-6.1	12,730	-0.05%
2023/11/15	8	126.31	18.4	125.65	126.00	-10.4	12,641	-0.08%
2023/11/14	0	0.00	15.5	123.61	123.50	-15.5	12,410	-0.13%
2023/11/13	11.1	120.68	32.3	122.27	122.50	-21.2	12,429	-0.17%
2023/11/10	0	0.00	1	118.00	117.50	-1	12,190	-0.01%
2023/11/09	0	0.00	1.2	118.00	118.00	-1.2	12,282	-0.01%
2023/11/08	0	0.00	0.3	117.67	117.50	-0.3	12,332	0.00%
2023/11/07	0.1	117.00	5	117.00	117.50	-5	12,387	-0.04%
2023/11/06	0	0.00	7.6	119.07	118.50	-7.6	12,489	-0.06%
2023/11/03	0	0.00	0.3	117.00	117.50	-0.3	12,445	0.00%
2023/11/02	0.5	116.00	0.5	115.50	116.00	0	12,453	0.00%
2023/11/01	1	114.50	9	114.94	114.50	-8	12,399	-0.06%
2023/10/31	0.1	112.50	2.9	112.84	113.50	-2.9	12,478	-0.02%
2023/10/30	4	112.00	0.1	112.50	112.00	3.9	12,676	0.03%
2023/10/27	1	113.50	1	113.00	113.50	0	12,745	0.00%
2023/10/26	2.1	111.80	0	113.90	112.00	2.1	12,896	0.02%
2023/10/25	2.1	113.26	1	113.50	114.00	1.1	13,077	0.01%
2023/10/24	0	0.00	6.2	113.52	114.00	-6.2	13,022	-0.05%
2023/10/23	4	116.50	5	116.50	115.00	-1	12,980	-0.01%
2023/10/20	6	118.00	2	117.50	118.50	4	13,087	0.03%
2023/10/18	0	0.00	2	117.00	116.00	-2	13,025	-0.02%
2023/10/17	0	0.00	1	117.00	116.00	-1	12,869	-0.01%
2023/10/16	0	0.00	121.1	115.50	116.00	-121.1	12,932	-0.94%	大賣/鉅額交易
2023/10/13	0.1	116.00	2.5	115.60	116.50	-2.5	13,162	-0.02%
2023/10/12	2.1	115.74	2.4	115.92	116.50	-0.4	13,308	0.00%
2023/10/11	12	115.58	18	114.37	115.50	-6	13,384	-0.04%
2023/10/05	120	111.01	0	0.00	112.00	120	13,451	0.89%	大買/鉅額交易
2023/10/02	0	0.00	6	110.50	111.00	-6	13,965	-0.04%
2023/09/28	1	109.00	3	109.50	109.50	-2	14,153	-0.01%
2023/09/27	3.3	109.05	0	0.00	109.50	3.3	14,234	0.02%
2023/09/26	16.4	110.09	12	109.71	109.00	4.4	14,309	0.03%
2023/09/25	1	112.50	1	112.50	112.50	0	14,371	0.00%
2023/09/22	1	112.50	2	112.00	112.00	-1	14,828	-0.01%
2023/09/21	2	112.25	2.1	112.03	112.00	-0.1	15,060	0.00%
2023/09/20	0.2	114.67	1	114.50	114.50	-0.9	15,250	-0.01%
2023/09/19	1.1	114.50	0	0.00	114.00	1.1	15,547	0.01%
2023/09/18	9.1	114.23	0	0.00	113.50	9.1	15,793	0.06%
2023/09/15	4	116.25	8	117.00	116.00	-4	15,839	-0.03%
2023/09/14	0	0.00	21.1	115.48	115.50	-21.1	15,763	-0.13%
2023/09/13	14.1	113.08	4.1	112.50	112.50	10.1	15,743	0.06%
2023/09/12	20	115.00	0	0.00	115.50	20	15,642	0.13%
2023/09/11	10	114.55	4.1	114.01	113.50	5.9	15,652	0.04%
2023/09/08	2.1	115.99	3	116.17	116.50	-1	15,680	-0.01%
2023/09/07	12	118.50	12	119.00	118.50	0	15,829	0.00%
2023/09/06	3.5	118.14	2.3	118.92	118.00	1.2	15,997	0.01%
2023/09/05	2.1	116.09	11	117.45	118.50	-8.9	16,147	-0.06%
2023/09/04	10.1	117.70	2	117.50	118.00	8.1	16,289	0.05%
2023/09/01	0.1	117.75	0	0.00	118.50	0.1	16,862	0.00%
2023/08/31	13	117.38	11	117.50	118.00	2	17,476	0.01%
2023/08/30	11	119.36	17	118.82	120.00	-6	17,535	-0.03%
2023/08/29	2	117.50	7	117.14	117.50	-5	17,833	-0.03%
2023/08/28	20.6	121.15	18.3	121.27	119.00	2.3	17,724	0.01%
2023/08/25	11.1	116.67	61	112.04	116.50	-49.9	17,796	-0.28%
2023/08/24	53.1	112.96	58	112.40	113.00	-5	17,728	-0.03%
2023/08/23	0	0.00	50	109.00	109.50	-50	18,049	-0.28%
2023/08/22	0	0.00	3	108.50	108.50	-3	18,678	-0.02%
2023/08/21	100	107.00	1	107.00	108.00	99	19,229	0.51%
2023/08/18	1	107.00	1	107.00	107.00	0	19,427	0.00%
2023/08/17	6	104.52	150	107.00	108.50	-144	19,519	-0.74%	大賣/鉅額交易
2023/08/16	1.1	107.52	1.1	107.55	108.00	-0.1	19,556	0.00%
2023/08/15	70	110.57	70	111.07	110.00	0	19,526	0.00%
2023/08/14	50.2	110.00	50	110.00	109.50	0.2	19,710	0.00%
2023/08/11	21	110.55	23	110.50	110.50	-2	19,854	-0.01%
2023/08/10	16	110.25	17	110.88	111.00	-1	19,915	0.00%
2023/08/09	0.1	110.50	0	0.00	111.00	0.1	19,811	0.00%
2023/08/08	5	109.10	4	110.88	109.00	1	19,798	0.01%
2023/08/07	0	111.00	0	0.00	111.50	0	19,717	0.00%
2023/08/04	1	109.00	0	0.00	109.00	1	19,801	0.01%
2023/08/02	66.1	111.99	15	109.93	110.50	51.1	19,699	0.26%
2023/08/01	53	112.51	51	113.01	114.00	2	19,380	0.01%
2023/07/31	110.1	117.37	2	115.50	114.50	108.1	19,111	0.57%	大買/鉅額交易
2023/07/28	27.1	116.70	29.1	117.47	117.50	-2	18,899	-0.01%
2023/07/27	142	112.68	140	113.36	114.00	2	18,646	0.01%	大買/大賣/
2023/07/26	23	113.04	73	114.94	113.50	-50	18,668	-0.27%
2023/07/25	102.1	114.51	72	114.64	114.50	30.1	18,785	0.16%	大買/
2023/07/24	1.1	110.05	3	110.83	110.50	-2	18,701	-0.01%
2023/07/21	191.1	110.29	171	110.85	110.50	20.1	18,835	0.11%	大買/大賣/
2023/07/20	1.1	112.54	0	0.00	113.50	1.1	18,683	0.01%
2023/07/19	54	114.01	54	114.43	112.50	0	18,677	0.00%
2023/07/18	102.2	114.49	165	116.03	116.00	-62.9	18,724	-0.34%	大買/大賣/
2023/07/17	73.1	115.16	100	116.25	115.00	-26.9	18,515	-0.15%
2023/07/14	103.1	114.51	8	113.44	115.00	95.1	18,381	0.52%	大買/
2023/07/13	53.6	110.52	52	111.00	110.00	1.6	18,144	0.01%
2023/07/12	61.1	108.10	72	108.63	110.00	-10.9	18,019	-0.06%
2023/07/11	112	109.01	151	109.67	109.50	-39	17,959	-0.22%	大買/大賣/
2023/07/10	53	108.50	0	0.00	108.00	53	18,339	0.29%
2023/07/07	100.1	109.00	100.1	109.50	109.00	0	18,312	0.00%
2023/07/06	22.2	110.43	21	108.48	108.50	1.2	18,145	0.01%
2023/07/05	27.1	111.02	50	111.50	111.50	-22.9	18,079	-0.13%
2023/07/04	50	110.50	25	111.00	111.00	25	18,034	0.14%
2023/07/03	10	110.40	0.7	111.54	111.00	9.3	17,939	0.05%
2023/06/30	5	109.80	2	110.25	110.50	3	17,928	0.02%
2023/06/29	4.3	122.65	100	122.00	122.50	-95.7	17,541	-0.55%
2023/06/28	1.3	124.00	0	0.00	124.00	1.3	17,438	0.01%
2023/06/27	114	124.61	5.5	123.05	124.00	108.5	17,249	0.63%	大買/鉅額交易
2023/06/26	22.2	124.59	21	126.48	126.00	1.2	16,972	0.01%
2023/06/21	63	125.71	60	126.33	126.50	3	16,836	0.02%
2023/06/20	35.2	125.22	50	126.85	126.50	-14.8	16,846	-0.09%
2023/06/19	35	126.13	29.3	126.30	126.50	5.7	16,896	0.03%
2023/06/16	68.5	124.54	70	125.49	125.50	-1.5	16,919	-0.01%
2023/06/15	54	125.51	66	126.18	126.50	-12	16,850	-0.07%
2023/06/14	26.3	124.79	0	0.00	124.50	26.3	16,920	0.16%
2023/06/13	56.4	126.95	44	127.69	128.00	12.4	16,782	0.07%
2023/06/12	45.3	125.09	44	125.67	125.50	1.3	16,636	0.01%
2023/06/09	57	123.93	70	124.69	126.00	-13	16,594	-0.08%
2023/06/08	8.2	122.99	26	123.52	122.50	-17.8	16,428	-0.11%
2023/06/07	80	124.78	28.1	124.81	125.00	51.9	16,287	0.32%
2023/06/06	5.8	117.93	43.2	119.53	121.50	-37.4	15,681	-0.24%
2023/06/05	30	117.48	0	116.50	116.50	30	15,127	0.20%
2023/06/02	69	115.83	57	116.13	116.50	12	15,003	0.08%
2023/06/01	20	111.50	30	111.93	112.00	-10	14,515	-0.07%
2023/05/31	91.1	111.22	248	111.88	111.50	-156.9	14,423	-1.09%	大賣/鉅額交易
2023/05/30	205	111.24	162	110.85	111.50	43	13,966	0.31%	大買/大賣/
2023/05/29	171	108.92	153	109.66	109.00	18	13,542	0.13%	大買/大賣/
2023/05/26	160	110.53	101	111.00	110.50	59	13,374	0.44%	大買/大賣/
2023/05/25	50	108.50	50	111.50	108.50	0	12,872	0.00%
2023/05/24	91.1	108.50	40	108.75	108.50	51.1	12,352	0.41%
2023/05/23	51	108.53	51	109.52	110.00	0	12,160	0.00%
2023/05/22	0	0.00	48.1	109.00	110.00	-48.1	12,093	-0.40%
2023/05/19	48	109.00	48	109.50	109.00	0	11,958	0.00%
2023/05/18	108.5	109.00	83	109.40	109.00	25.5	11,980	0.21%	大買/
2023/05/17	100	105.50	111	106.00	105.50	-11	11,829	-0.09%	大賣/
2023/05/16	0	0.00	52	104.02	104.00	-52	11,782	-0.44%
2023/05/15	40	103.00	40	103.50	103.00	0	11,766	0.00%
2023/05/12	40	102.75	40	103.25	103.00	0	11,987	0.00%
2023/05/11	0	0.00	2	103.50	103.50	-2	12,115	-0.02%
2023/05/10	23	102.48	0	0.00	102.50	23	12,208	0.19%
2023/05/09	31	104.32	0	0.00	104.50	31	12,197	0.25%
2023/05/08	40	103.75	61	104.01	104.00	-21	12,266	-0.17%
2023/05/05	30	103.17	20	103.50	103.00	10	12,641	0.08%
2023/05/04	60	102.50	40	103.00	103.00	20	12,901	0.16%
2023/05/03	40.2	100.26	61	100.84	101.50	-20.8	12,983	-0.16%
2023/05/02	61	100.66	41	101.23	100.50	20	13,109	0.15%
2023/04/28	13	100.58	14	101.00	101.00	-1	13,310	-0.01%
2023/04/27	1.1	100.14	5	101.00	101.00	-3.9	13,209	-0.03%
2023/04/26	9	100.26	0.5	100.00	100.50	8.5	13,108	0.06%
2023/04/25	2	101.50	1	101.50	101.50	1	12,980	0.01%
2023/04/21	3	102.83	2	103.00	102.50	1	12,978	0.01%
2023/04/19	7.1	103.64	0	0.00	103.50	7.1	13,041	0.05%
2023/04/18	1.1	105.52	0	0.00	105.50	1.1	13,118	0.01%
2023/04/17	1	106.00	0	0.00	106.00	1	13,172	0.01%
2023/04/14	0.2	105.75	11	105.86	105.50	-10.8	13,143	-0.08%
2023/04/13	24.2	104.77	1	103.50	103.50	23.2	13,028	0.18%
2023/04/12	1	108.00	0	0.00	109.00	1	12,455	0.01%
2023/04/11	0.1	108.50	0	0.00	109.00	0.1	12,271	0.00%
2023/04/10	6.1	109.08	2	108.75	109.00	4.1	12,183	0.03%
2023/04/07	3.6	110.78	0	0.00	110.50	3.6	12,032	0.03%
2023/04/06	1	112.50	0	0.00	112.50	1	11,935	0.01%
2023/03/31	1.1	112.04	3	112.83	112.50	-1.9	11,951	-0.02%
2023/03/23	1	110.00	7	109.79	110.50	-6	12,687	-0.05%
2023/03/22	0	0.00	1	109.00	109.00	-1	12,755	-0.01%
2023/03/21	16	106.88	0	0.00	107.00	16	12,828	0.12%
2023/03/20	0	0.00	3	109.00	109.50	-3	12,844	-0.02%
2023/03/16	0	0.00	1	106.50	108.00	-1	12,787	-0.01%
2023/03/15	5.4	108.00	10.4	108.04	108.50	-5	12,898	-0.04%
2023/03/14	0	107.50	1	109.50	107.00	-1	12,825	-0.01%
2023/03/13	0	108.50	0	107.00	108.50	0	12,754	0.00%
2023/03/08	1	109.00	6	109.00	109.50	-5	13,156	-0.04%
2023/03/07	0	0.00	8	110.38	110.50	-8	13,128	-0.06%
2023/03/06	0	0.00	1	109.00	109.00	-1	12,988	-0.01%
2023/03/02	0	0.00	28.1	107.37	108.00	-28.1	13,038	-0.22%
2023/02/24	0	0.00	35	106.36	106.00	-35	12,931	-0.27%
2023/02/23	0.2	103.50	0.2	103.77	103.50	0	12,638	0.00%
2023/02/22	0	0.00	1	101.00	102.50	-1	12,646	-0.01%
2023/02/21	0	103.00	0	0.00	102.50	0	12,659	0.00%
2023/02/20	1	102.00	0	0.00	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	10	104.50	0	0.00	104.00	10	13,163	0.08%
2023/02/10	1	105.00	1	106.00	106.00	0	13,334	0.00%
2023/02/09	0	0.00	19	106.55	106.00	-19	13,324	-0.14%
2023/02/08	0	0.00	0.3	105.50	106.00	-0.3	13,162	0.00%
2023/02/06	0	0.00	1	104.50	103.50	-1	13,121	-0.01%
2023/02/03	0	0.00	19.1	105.18	106.00	-19.1	13,077	-0.15%
2023/02/02	0	0.00	0	103.50	103.00	0	12,842	0.00%
2023/02/01	2	100.25	0	0.00	102.00	2	12,813	0.02%
2023/01/31	1	100.50	0	0.00	100.00	1	12,750	0.01%
2023/01/30	2	105.00	23.5	105.04	105.00	-21.5	12,579	-0.17%
2023/01/17	0	101.00	1	101.50	101.50	-1	12,401	-0.01%
2023/01/16	0	0.00	0.1	100.50	101.00	-0.1	12,415	0.00%
2023/01/13	0	0.00	9.5	101.08	101.00	-9.5	12,517	-0.08%
2023/01/11	0	100.50	0	0.00	100.50	0	12,718	0.00%
2023/01/10	0	0.00	10	101.25	101.50	-10	12,901	-0.08%
2023/01/09	1	99.40	28.1	99.88	101.00	-27	12,888	-0.21%
2023/01/06	2	96.70	12	95.99	96.80	-10	12,828	-0.08%
2023/01/05	0	0.00	6	94.87	94.60	-6	12,850	-0.05%
2023/01/04	2	93.85	0	0.00	93.70	2	13,044	0.02%
2023/01/03	0.1	94.00	7	94.66	94.60	-7	13,466	-0.05%
2022/12/30	0	0.00	1	94.40	93.90	-1	13,511	-0.01%
2022/12/29	9	92.47	2	92.60	93.80	7	13,644	0.05%
2022/12/28	1	93.30	1	93.30	93.50	0	13,925	0.00%
2022/12/27	0	0.00	1	94.80	94.50	-1	14,067	-0.01%
2022/12/26	0	0.00	0.1	93.60	94.00	-0.1	14,266	0.00%
2022/12/23	4.1	93.89	0	0.00	93.80	4.1	14,432	0.03%
2022/12/22	0	0.00	47	97.20	97.30	-47	14,432	-0.33%
2022/12/21	3	94.60	2	94.95	95.30	1	14,256	0.01%
2022/12/20	13.5	94.04	8	94.10	93.50	5.5	14,044	0.04%
2022/12/19	8.1	95.45	0.2	95.50	95.80	7.8	13,884	0.06%
2022/12/16	6	96.30	2	96.70	96.20	4	13,615	0.03%
2022/12/15	0	0.00	1	98.40	98.20	-1	13,317	-0.01%
2022/12/14	5	97.40	5	97.78	98.00	0	13,257	0.00%
2022/12/13	8.3	96.56	13	96.48	96.30	-4.7	13,147	-0.04%
2022/12/12	4	97.90	0.5	97.70	98.10	3.5	13,109	0.03%
2022/12/09	10	99.50	5	99.24	99.50	5	13,263	0.04%
2022/12/08	3	97.70	1	96.80	97.00	2	13,244	0.02%
2022/12/07	3.2	98.98	0	0.00	99.00	3.2	13,433	0.02%
2022/12/06	2	99.60	2	100.25	99.70	0	13,437	0.00%
2022/12/05	0	0.00	26	101.48	101.00	-26	13,471	-0.19%
2022/12/02	1	100.00	1	100.96	101.00	0	13,416	0.00%
2022/12/01	0	100.00	23.6	100.04	101.50	-23.5	13,374	-0.18%
2022/11/30	1	96.11	22	96.51	97.20	-21	13,015	-0.16%
2022/11/29	0.1	93.50	0.1	94.60	95.40	0	12,863	0.00%
2022/11/24	2	96.40	3	96.06	96.40	-1	13,003	-0.01%
2022/11/23	0	95.60	4.1	95.87	95.80	-4	13,018	-0.03%
2022/11/22	0	0.00	1	93.70	94.80	-1	13,042	-0.01%
2022/11/21	1	94.00	0.1	93.80	94.20	0.9	13,028	0.01%
2022/11/18	0	0.00	12.1	94.55	94.90	-12.1	12,980	-0.09%
2022/11/17	5	92.38	20.1	92.83	93.50	-15	12,879	-0.12%
2022/11/16	2	93.05	10.1	93.39	93.60	-8.1	12,883	-0.06%
2022/11/15	5	91.57	7.1	92.56	92.80	-2.1	12,673	-0.02%
2022/11/14	6	91.67	16	91.55	91.70	-10	12,462	-0.08%
2022/11/11	3.1	91.00	16.4	90.64	90.40	-13.3	12,306	-0.11%
2022/11/10	5	86.60	2	86.25	86.50	3	11,996	0.03%
2022/11/09	6	86.28	22	86.62	86.80	-16	11,953	-0.13%
2022/11/08	2	84.10	13	84.39	84.40	-11	11,841	-0.09%
2022/11/07	1	84.30	16.4	83.46	84.50	-15.4	11,759	-0.13%
2022/11/04	1	80.00	10.1	80.53	80.50	-9.1	11,594	-0.08%
2022/11/03	8	78.64	2.2	78.82	79.50	5.8	11,611	0.05%
2022/11/02	0	0.00	12	80.23	80.00	-12	11,553	-0.10%
2022/11/01	18	80.09	3	80.50	80.00	15	11,502	0.13%
2022/10/31	6	79.73	9.5	80.22	80.40	-3.5	11,489	-0.03%
2022/10/28	0	80.20	15.3	80.21	80.70	-15.3	11,502	-0.13%
2022/10/27	0.1	78.70	14.2	78.33	78.70	-14.1	11,368	-0.12%
2022/10/26	2	77.40	7.2	77.61	76.90	-5.2	11,325	-0.05%
2022/10/25	3	76.97	2	77.60	77.30	1	11,279	0.01%
2022/10/24	1	78.00	1	77.80	77.70	0	11,351	0.00%
2022/10/21	1.1	75.88	1	77.00	76.30	0.1	11,514	0.00%
2022/10/19	7.2	75.10	4	75.45	74.90	3.2	11,252	0.03%
2022/10/18	4	75.50	4	76.15	76.10	0	11,146	0.00%
2022/10/17	1	75.50	7.3	74.63	76.20	-6.3	10,953	-0.06%
2022/10/14	3.3	75.23	1	75.60	75.80	2.3	10,940	0.02%
2022/10/13	11.1	72.01	4	72.13	72.40	7.1	10,874	0.07%
2022/10/12	6.1	73.45	5	72.84	73.20	1.1	10,751	0.01%
2022/10/11	43.5	75.95	4	75.45	74.60	39.5	10,625	0.37%
2022/10/07	3.1	81.97	3.2	81.84	82.00	-0.2	10,314	0.00%
2022/10/06	0	0.00	2	82.50	82.80	-2	10,368	-0.02%
2022/10/05	1	83.20	18.5	82.57	81.90	-17.5	10,322	-0.17%
2022/10/04	4	79.08	10	79.38	79.80	-6	10,094	-0.06%
2022/10/03	12.3	77.97	12	78.18	77.10	0.3	9,975	0.00%
2022/09/30	2.1	79.53	0	0.00	80.10	2.1	9,872	0.02%
2022/09/29	0.2	79.20	1	79.90	78.90	-0.8	9,890	-0.01%
2022/09/28	6	78.43	15.1	79.84	78.20	-9.1	9,893	-0.09%
2022/09/27	2.1	81.10	0.4	81.40	81.10	1.7	9,896	0.02%
2022/09/26	4.2	81.43	1	81.70	81.30	3.2	10,077	0.03%
2022/09/23	3	84.70	1.3	84.17	84.00	1.7	10,147	0.02%
2022/09/22	6	84.50	4	84.60	84.60	2	10,734	0.02%
2022/09/21	19	84.99	1	85.40	84.90	18	11,653	0.15%
2022/09/20	0	0.00	2.3	85.13	85.40	-2.3	12,079	-0.02%
2022/09/19	9.1	84.54	3	84.90	84.30	6.1	12,196	0.05%
2022/09/16	8	83.41	5	83.50	83.60	3	12,597	0.02%
2022/09/15	2	82.90	4	83.58	83.20	-2	12,424	-0.02%
2022/09/14	11.1	82.71	1	82.30	82.70	10.1	12,447	0.08%
2022/09/13	2.5	85.34	17	85.74	85.90	-14.5	12,225	-0.12%
2022/09/12	4	82.45	2	83.25	83.00	2	12,106	0.02%
2022/09/08	12.1	81.80	2	82.00	82.10	10.1	12,276	0.08%
2022/09/07	4.9	80.18	0	0.00	80.20	4.9	12,305	0.04%
2022/09/02	1.6	83.16	0	0.00	82.70	1.6	12,669	0.01%
2022/09/01	13.8	83.76	2	84.50	83.90	11.8	12,719	0.09%
2022/08/31	1.1	84.25	2	85.25	85.40	-0.9	12,727	-0.01%
2022/08/30	3	84.43	3	84.73	84.60	0	12,730	0.00%
2022/08/29	8	84.36	0	0.00	84.40	8	12,770	0.06%
2022/08/26	2	87.60	11	87.82	87.50	-9	12,778	-0.07%
2022/08/25	10	86.35	0	0.00	86.40	10	12,839	0.08%
2022/08/24	0.1	86.20	0	0.00	86.20	0.1	12,916	0.00%
2022/08/23	12.2	86.37	2	86.60	86.60	10.2	13,324	0.08%
2022/08/19	0	0.00	5	89.62	90.00	-5	13,551	-0.04%
2022/08/18	3.5	89.13	0	0.00	89.40	3.5	13,609	0.03%
2022/08/16	0	0.00	2	90.65	90.70	-2	13,698	-0.01%
2022/08/15	3	90.37	4.5	90.68	90.50	-1.5	13,727	-0.01%
2022/08/11	0	0.00	20	89.36	89.50	-20	13,766	-0.15%
2022/08/10	2	87.10	0	0.00	87.00	2	13,914	0.01%
2022/08/09	11	87.32	1	87.99	87.70	10	13,984	0.07%
2022/08/08	2	87.90	0	0.00	87.90	2	13,975	0.01%
2022/08/05	0	0.00	13.2	87.87	88.20	-13.2	14,041	-0.09%
2022/08/04	2	87.10	3	87.43	87.40	-1	14,097	-0.01%
2022/08/03	10	84.60	20	85.29	86.00	-10	13,964	-0.07%
2022/08/02	1	84.20	0	0.00	84.50	1	13,932	0.01%
2022/08/01	0.5	85.51	0	0.00	86.30	0.5	13,970	0.00%
2022/07/29	22	86.56	2.1	86.88	86.40	19.9	14,016	0.14%
2022/07/28	0	0.00	14.5	86.42	87.80	-14.5	13,911	-0.10%
2022/07/27	0.1	82.90	6	84.30	85.10	-5.9	13,666	-0.04%
2022/07/26	8	83.90	0.1	84.50	83.70	7.9	13,671	0.06%
2022/07/25	1	84.60	2	85.00	84.60	-1	14,005	-0.01%
2022/07/22	2.1	84.93	1	84.80	85.20	1.1	14,182	0.01%
2022/07/21	1.1	84.14	11	84.65	85.70	-9.9	14,258	-0.07%
2022/07/20	13	83.76	10.1	84.30	83.40	3	14,176	0.02%
2022/07/19	0.1	82.40	1	82.51	82.60	-0.9	14,260	-0.01%
2022/07/18	2.1	80.32	4	80.95	81.10	-2	14,201	-0.01%
2022/07/15	4.2	78.93	22	78.97	79.20	-17.8	14,075	-0.13%
2022/07/14	1	78.30	3	77.77	78.40	-2	14,036	-0.01%
2022/07/13	3	75.53	4	75.98	76.20	-1	13,926	-0.01%
2022/07/12	11.5	73.95	4	73.95	73.80	7.5	13,843	0.05%
2022/07/11	11	75.74	1	75.70	75.80	10	13,808	0.07%
2022/07/08	3	75.40	24	75.78	76.10	-21	13,829	-0.15%
2022/07/07	29	74.81	6.1	74.16	74.60	23	13,807	0.17%
2022/07/06	12.1	74.83	23	74.46	73.10	-10.9	13,831	-0.08%
2022/07/05	33.1	73.85	31	74.34	74.80	2.1	13,870	0.02%
2022/07/04	13	73.43	12	73.82	74.00	1	13,839	0.01%
2022/07/01	8.6	75.09	5	74.74	74.50	3.6	13,771	0.03%
2022/06/30	6	76.60	11.9	77.29	76.40	-5.9	13,699	-0.04%
2022/06/29	73.4	80.05	20	79.97	79.10	53.4	13,172	0.41%
2022/06/28	58.1	91.57	10	93.34	91.00	48.1	12,232	0.39%
2022/06/27	11.1	93.38	23	93.76	94.30	-12	11,853	-0.10%
2022/06/24	43.5	92.64	4	92.55	92.00	39.5	11,676	0.34%
2022/06/23	7	95.81	3	96.20	95.40	4	11,268	0.04%
2022/06/22	10	98.28	0	0.00	96.40	10	11,263	0.09%
2022/06/21	1	99.01	9	98.44	99.40	-8	11,265	-0.07%
2022/06/20	7.6	96.82	0	0.00	96.20	7.6	11,277	0.07%
2022/06/17	19.2	97.89	2	97.50	97.50	17.2	11,262	0.15%
2022/06/16	1	101.50	6	102.75	101.00	-5	11,046	-0.05%
2022/06/15	3	100.33	2	100.00	100.00	1	11,149	0.01%
2022/06/14	4	101.25	2	101.50	102.00	2	11,273	0.02%
2022/06/13	3	101.17	2	102.50	102.00	1	11,265	0.01%
2022/06/10	2.4	105.00	12	105.29	105.00	-9.6	11,236	-0.09%
2022/06/09	0	0.00	17	104.09	105.00	-17	11,275	-0.15%
2022/06/08	0	0.00	2	104.25	104.00	-2	11,321	-0.02%
2022/06/07	2	103.00	0	0.00	102.50	2	11,290	0.02%
2022/06/06	3	104.17	4	104.13	104.50	-1	11,303	-0.01%
2022/06/02	5	103.90	5	104.20	104.00	0	11,477	0.00%
2022/06/01	2	103.25	10	103.50	103.00	-8	11,869	-0.07%
2022/05/31	4	103.00	21.4	103.80	104.50	-17.4	11,862	-0.15%
2022/05/30	31	102.47	5.1	102.87	103.00	25.9	11,566	0.22%
2022/05/27	2	99.20	21.5	100.55	101.00	-19.5	11,498	-0.17%
2022/05/26	0	98.60	1	98.30	98.60	-1	11,509	-0.01%
2022/05/24	2.1	97.10	3	97.67	96.60	-0.9	11,910	-0.01%
2022/05/23	1	97.50	10	97.40	97.50	-9	11,988	-0.07%
2022/05/19	1	95.10	3	95.90	95.70	-2	12,182	-0.02%
2022/05/18	3.5	97.37	7.5	97.79	96.90	-4	12,207	-0.03%
2022/05/17	0	96.90	7.1	97.03	97.30	-7.1	12,138	-0.06%
2022/05/16	1	94.30	0	0.00	94.70	1	12,175	0.01%
2022/05/13	0	0.00	1	94.20	94.30	-1	12,222	-0.01%
2022/05/12	2.4	94.03	0	0.00	93.00	2.4	12,346	0.02%
2022/05/11	2.1	94.62	2	95.75	96.20	0.1	12,730	0.00%
2022/05/10	0	0.00	6.1	95.26	95.40	-6.1	12,921	-0.05%
2022/05/09	0	0.00	2	94.60	94.10	-2	13,080	-0.02%
2022/05/06	8	95.71	0	0.00	95.90	8	13,159	0.06%
2022/05/05	0.1	98.50	154	98.44	98.60	-153.9	13,331	-1.15%	大賣/鉅額交易
2022/05/04	0	0.00	3	96.33	96.60	-3	13,354	-0.02%
2022/05/03	0	0.00	8	95.58	95.90	-8	13,662	-0.06%
2022/04/29	63.1	96.41	41.1	97.92	95.60	22	13,727	0.16%
2022/04/28	22.1	93.30	19	93.04	93.00	3.1	13,695	0.02%
2022/04/27	26	91.47	14	91.86	91.80	12	13,571	0.09%
2022/04/26	0	95.40	1	95.00	95.00	-1	13,548	-0.01%
2022/04/25	149	96.07	20	94.80	94.60	129	13,653	0.94%	大買/鉅額交易
2022/04/22	21	98.13	2	98.90	99.10	19	13,599	0.14%
2022/04/20	2	98.10	0	0.00	99.20	2	13,788	0.01%
2022/04/19	7	98.57	8	98.68	98.10	-1	13,782	-0.01%
2022/04/18	4	97.85	3	97.90	97.90	1	13,882	0.01%
2022/04/15	4	97.98	0	0.00	97.90	4	13,944	0.03%
2022/04/13	12	97.56	12.1	98.19	99.10	-0.1	14,270	0.00%
2022/04/12	10.6	96.78	3	96.80	96.60	7.6	14,668	0.05%
2022/04/11	18.2	98.86	2	97.90	97.90	16.2	14,632	0.11%
2022/04/08	6	99.90	9	100.30	100.50	-3	14,559	-0.02%
2022/04/07	3.2	99.97	0	0.00	99.80	3.2	14,505	0.02%
2022/04/06	17	101.29	1	101.50	102.00	16	14,349	0.11%
2022/04/01	14.5	102.36	2	103.50	103.50	12.5	14,227	0.09%
2022/03/31	12	103.83	11	103.50	103.50	1	14,173	0.01%
2022/03/28	11	102.91	1	102.50	103.50	10	14,175	0.07%
2022/03/25	0	0.00	10	104.50	104.50	-10	14,066	-0.07%
2022/03/24	0	0.00	1.5	104.83	105.00	-1.5	14,034	-0.01%
2022/03/23	1	105.00	1.1	105.00	105.50	-0.1	14,096	0.00%
2022/03/22	1	104.50	21	103.76	104.50	-20	14,181	-0.14%
2022/03/21	2	105.00	13.2	105.64	105.00	-11.2	14,207	-0.08%
2022/03/18	8	103.75	8	104.69	104.50	0	14,268	0.00%
2022/03/17	1	103.50	28.2	103.03	103.50	-27.2	14,151	-0.19%
2022/03/16	23	99.87	1	99.50	99.80	22	14,003	0.16%
2022/03/15	8	100.08	2	99.30	98.90	6	14,157	0.04%
2022/03/14	1	101.50	5.5	102.41	102.00	-4.5	14,255	-0.03%
2022/03/11	1	101.00	1	101.00	100.50	0	14,304	0.00%
2022/03/10	3	100.33	14	100.50	100.50	-11	14,319	-0.08%
2022/03/09	1.2	98.29	52	98.22	98.20	-50.8	14,509	-0.35%
2022/03/08	10.2	96.45	0.1	96.29	96.10	10	14,624	0.07%
2022/03/07	62.3	97.55	32	96.66	97.60	30.3	14,485	0.21%
2022/03/04	5	101.50	2	102.00	102.00	3	14,210	0.02%
2022/03/02	2	102.00	1.1	102.50	102.50	0.9	14,184	0.01%
2022/03/01	0.1	102.50	83	102.57	103.00	-82.9	14,258	-0.58%
2022/02/25	13.1	99.73	10	101.00	99.30	3.1	14,182	0.02%
2022/02/24	44.6	99.93	5	100.36	99.70	39.6	14,038	0.28%
2022/02/23	46	101.95	0	0.00	102.00	46	13,833	0.33%
2022/02/22	64	102.38	0	0.00	103.00	64	13,803	0.46%
2022/02/21	1.8	104.15	17	104.85	105.00	-15.2	13,711	-0.11%
2022/02/18	0.1	104.02	6	103.83	104.00	-5.9	13,711	-0.04%
2022/02/17	4.1	103.50	20	104.38	104.00	-15.9	13,713	-0.12%
2022/02/16	12.1	102.00	17	103.26	102.50	-4.9	13,674	-0.04%
2022/02/15	14	100.06	0	0.00	100.00	14	13,729	0.10%
2022/02/14	21.2	100.05	0	0.00	100.00	21.2	13,870	0.15%
2022/02/11	31.1	103.53	16	104.59	103.00	15.1	13,832	0.11%
2022/02/10	4	102.88	5	103.50	103.50	-1	13,727	-0.01%
2022/02/09	2.5	101.60	1	102.00	102.00	1.5	13,909	0.01%
2022/02/08	2	100.25	0	0.00	100.00	2	13,748	0.01%
2022/02/07	12	99.99	1	102.50	100.00	11	13,608	0.08%
2022/01/26	5	99.02	2	99.40	98.80	3	13,419	0.02%
2022/01/25	20	99.19	4	99.90	100.00	16	13,366	0.12%
2022/01/24	0	0.00	2	101.01	101.50	-2	13,229	-0.02%
2022/01/21	41	102.21	11	101.32	101.50	30	13,561	0.22%
2022/01/20	5	103.50	0	0.00	105.50	5	13,452	0.04%
2022/01/19	11.1	104.79	0	0.00	105.00	11.1	13,454	0.08%
2022/01/18	4	108.00	11.2	108.00	107.50	-7.2	13,380	-0.05%
2022/01/17	0.6	108.00	5	106.90	108.00	-4.4	13,341	-0.03%
2022/01/14	3.3	105.05	0	0.00	105.50	3.3	13,327	0.02%
2022/01/13	18	104.58	1	105.50	105.00	17	13,351	0.13%
2022/01/12	0	0.00	1.2	107.00	107.00	-1.2	13,438	-0.01%
2022/01/11	0	0.00	7	106.43	106.50	-7	13,574	-0.05%
2022/01/10	10	105.25	0.2	105.50	106.00	9.8	13,619	0.07%
2022/01/07	13.1	106.35	13	106.08	106.50	0.1	13,860	0.00%
2022/01/06	7	109.07	1.1	109.00	108.50	5.9	13,910	0.04%
2022/01/05	19	110.50	25.4	109.49	111.00	-6.4	13,981	-0.05%
2022/01/04	3.1	106.50	14.4	106.93	107.00	-11.3	14,061	-0.08%
2022/01/03	4.2	105.55	3.2	106.00	105.50	1	14,368	0.01%
2021/12/30	2.2	106.23	7	106.86	106.50	-4.9	14,588	-0.03%
2021/12/29	3.3	106.15	12	106.63	106.00	-8.7	14,793	-0.06%
2021/12/28	0	105.50	2	106.00	105.50	-2	15,223	-0.01%
2021/12/27	1	105.00	4.2	104.76	105.00	-3.1	15,491	-0.02%
2021/12/24	0	104.50	16	104.84	105.00	-16	15,556	-0.10%
2021/12/23	3	104.00	6.1	104.34	103.50	-3	15,660	-0.02%
2021/12/22	1	103.00	3	103.00	103.00	-2	15,928	-0.01%
2021/12/21	9	102.28	1	103.00	102.00	8	16,201	0.05%
2021/12/20	2	101.51	2	101.50	101.50	0	16,269	0.00%
2021/12/17	5.1	101.82	3	102.67	102.00	2.1	16,274	0.01%
2021/12/16	25	101.54	4	102.88	103.50	21	16,197	0.13%
2021/12/15	42.5	101.52	0	0.00	101.50	42.5	16,320	0.26%
2021/12/14	2	102.00	1	102.00	102.00	1	16,569	0.01%
2021/12/13	8	102.88	32	102.50	102.50	-24	16,521	-0.15%
2021/12/10	15.9	103.74	0	0.00	103.00	15.9	16,486	0.10%
2021/12/09	14.4	104.47	2	104.50	104.50	12.4	16,356	0.08%
2021/12/08	3.1	106.84	6	107.58	107.00	-2.9	16,131	-0.02%
2021/12/07	5.5	104.50	1	104.01	104.00	4.5	16,069	0.03%
2021/12/06	4.2	106.63	1	107.50	106.00	3.2	15,944	0.02%
2021/12/03	20	108.90	13.9	108.82	109.00	6.1	15,909	0.04%
2021/12/02	4.5	105.72	2	106.25	105.00	2.5	15,758	0.02%
2021/12/01	2	102.25	8.6	103.08	104.00	-6.6	15,689	-0.04%
2021/11/30	2	102.51	4.4	102.55	102.00	-2.4	15,699	-0.02%
2021/11/29	1	100.00	61.6	100.03	101.00	-60.6	15,545	-0.39%
2021/11/26	2	103.25	2	102.00	101.50	0	15,503	0.00%
2021/11/25	3	103.00	6.3	103.59	104.00	-3.3	15,535	-0.02%
2021/11/24	4.1	103.14	0	0.00	103.00	4.1	15,507	0.03%
2021/11/23	2	105.00	2.5	105.04	105.00	-0.5	15,478	0.00%
2021/11/22	0	0.00	8	106.56	106.50	-8	15,421	-0.05%
2021/11/19	1	107.00	2	106.00	106.00	-1	15,327	-0.01%
2021/11/18	2.1	106.00	1	106.00	106.00	1.1	15,281	0.01%
2021/11/17	1.4	105.66	2.1	106.01	106.50	-0.6	15,311	0.00%
2021/11/16	1.2	105.50	52.5	105.01	105.50	-51.3	15,353	-0.33%
2021/11/15	2	104.25	1.1	105.00	105.50	1	15,407	0.01%
2021/11/12	14	104.43	2	104.00	104.00	12	15,418	0.08%
2021/11/11	4.1	101.88	9.1	102.39	102.50	-5	15,390	-0.03%
2021/11/10	1.1	103.02	1	103.00	104.00	0.1	15,331	0.00%
2021/11/09	4	106.13	5	106.30	105.00	-1	15,379	-0.01%
2021/11/08	10.2	104.99	12.2	103.90	105.50	-2	15,065	-0.01%
2021/11/05	9.1	99.13	21	99.13	99.70	-11.9	14,812	-0.08%
2021/11/04	9.1	98.94	7.2	99.10	98.10	1.9	14,838	0.01%
2021/11/03	14	98.31	5	98.66	98.30	9	14,890	0.06%
2021/11/02	3	99.08	22	99.80	98.80	-19	14,979	-0.13%
2021/11/01	21	98.38	2	99.20	98.20	19	15,058	0.13%
2021/10/29	20	100.22	8	101.25	99.80	12	15,088	0.08%
2021/10/28	9.5	99.50	22.1	99.64	99.80	-12.6	14,769	-0.08%
2021/10/27	15.1	98.02	0	0.00	97.20	15.1	14,813	0.10%
2021/10/26	4.1	97.51	15.8	98.00	98.00	-11.7	15,457	-0.08%
2021/10/25	14	96.50	2	96.25	96.40	12.1	15,412	0.08%
2021/10/22	2	95.10	6	95.63	96.00	-4	15,400	-0.03%
2021/10/21	12	96.95	1.3	97.40	95.90	10.7	15,286	0.07%
2021/10/20	3	97.87	1	99.80	97.70	2	15,171	0.01%
2021/10/19	5	98.00	7	97.31	98.40	-2	15,081	-0.01%
2021/10/18	8	95.41	6	96.40	94.60	2	15,030	0.01%
2021/10/15	13.3	95.77	21	96.16	96.20	-7.7	15,075	-0.05%
2021/10/14	2	92.90	2	92.50	93.60	0	14,906	0.00%
2021/10/13	29	93.42	1	94.80	92.40	28	14,820	0.19%
2021/10/12	13.1	94.29	0	0.00	93.50	13.1	14,731	0.09%
2021/10/08	15.1	97.58	15	98.03	96.20	0.1	14,563	0.00%
2021/10/07	24.1	100.45	3	101.17	101.00	21.1	14,200	0.15%
2021/10/06	7.1	100.28	2	99.60	100.00	5.1	14,086	0.04%
2021/10/05	10.2	100.00	0	101.00	100.50	10.1	13,924	0.07%
2021/10/04	3.1	103.69	2	103.50	103.50	1.1	13,544	0.01%
2021/10/01	0	107.00	3	106.33	108.00	-3	13,320	-0.02%
2021/09/30	0	0.00	0.1	107.50	109.00	-0.1	13,249	0.00%
2021/09/29	18.5	107.01	9.5	106.47	106.00	9	13,056	0.07%
2021/09/28	9	112.22	1	111.50	112.50	8	12,775	0.06%
2021/09/27	3	115.00	11	114.95	115.50	-8	12,519	-0.06%
2021/09/24	7	117.00	2	117.00	117.50	5	12,451	0.04%
2021/09/23	16	117.59	5	116.50	116.50	11	12,536	0.09%
2021/09/22	5.4	113.99	7	114.79	116.00	-1.6	12,619	-0.01%
2021/09/17	10	118.65	0	0.00	118.00	10	12,583	0.08%
2021/09/16	4.1	121.27	0	0.00	121.50	4.1	12,353	0.03%
2021/09/15	0	0.00	3	124.33	124.00	-3	12,299	-0.02%
2021/09/13	13.1	124.48	2	126.00	124.00	11.1	12,395	0.09%
2021/09/10	5.1	125.71	3.1	124.73	128.00	2	12,477	0.02%
2021/09/09	1.1	121.88	2	122.00	122.00	-1	12,421	-0.01%
2021/09/08	5	118.01	0	0.00	119.50	5	12,447	0.04%
2021/09/07	1	120.50	8	122.69	121.50	-7	12,404	-0.06%
2021/09/06	12.2	125.62	11	125.95	124.50	1.2	12,357	0.01%
2021/09/03	6.1	127.59	72.6	127.97	128.50	-66.5	12,569	-0.53%
2021/09/02	1.1	125.91	3	125.33	125.50	-1.9	12,521	-0.02%
2021/09/01	5	126.30	2	126.00	126.50	3	12,503	0.02%
2021/08/31	4.4	124.73	5	125.90	128.50	-0.6	12,524	0.00%
2021/08/30	8.2	128.42	9	128.50	129.00	-0.8	12,664	-0.01%
2021/08/27	3	126.50	4	126.00	127.00	-1	12,574	-0.01%
2021/08/26	2	122.00	0	123.00	123.50	2	12,541	0.02%
2021/08/25	0	122.00	5	121.60	122.50	-5	12,618	-0.04%
2021/08/24	4	121.50	0	0.00	120.00	4	12,670	0.03%
2021/08/23	14	120.43	4	121.50	121.00	10	12,772	0.08%
2021/08/19	0.1	117.00	17	115.03	115.50	-16.9	12,963	-0.13%
2021/08/18	0	119.00	0.1	116.50	119.00	-0.1	13,026	0.00%
2021/08/17	4.5	116.80	2.1	117.00	117.00	2.4	13,114	0.02%
2021/08/16	1	122.00	2	121.50	122.00	-1	12,975	-0.01%
2021/08/13	1	120.50	1	120.50	120.00	0	13,105	0.00%
2021/08/12	2	125.00	6.2	125.52	125.50	-4.2	13,011	-0.03%
2021/08/11	12	128.08	0	0.00	127.00	12	13,044	0.09%
2021/08/10	3	127.00	10.1	125.55	126.50	-7.1	13,131	-0.05%
2021/08/09	0	129.50	15	127.20	128.00	-15	13,380	-0.11%
2021/08/06	8	130.19	3.2	132.88	129.00	4.9	13,718	0.04%
2021/08/05	3.1	131.66	15	131.37	132.00	-11.9	13,958	-0.09%
2021/08/04	0.1	130.00	4.7	129.04	131.00	-4.6	14,360	-0.03%
2021/08/03	3	125.00	13	125.31	127.00	-10	14,475	-0.07%
2021/08/02	8	124.56	20	124.48	125.50	-12	14,467	-0.08%
2021/07/30	23.6	122.27	21	121.95	122.50	2.6	14,405	0.02%
2021/07/29	2	115.00	1	115.50	115.00	1	13,902	0.01%
2021/07/28	4	111.63	3	113.00	112.50	1	14,116	0.01%
2021/07/27	1	115.00	3.1	116.16	115.00	-2.1	14,374	-0.01%
2021/07/23	4	115.13	1	117.00	115.00	3	15,164	0.02%
2021/07/22	2	119.25	4.6	117.95	117.50	-2.6	15,636	-0.02%
2021/07/21	14	118.93	2.4	118.92	119.50	11.6	15,887	0.07%
2021/07/20	1	118.50	1	119.00	118.00	0	16,329	0.00%
2021/07/19	3	118.00	8	117.75	117.50	-5	16,317	-0.03%
2021/07/16	13	115.19	11.5	116.46	116.50	1.5	16,454	0.01%
2021/07/15	9	118.06	19.4	117.87	120.00	-10.4	16,379	-0.06%
2021/07/14	5.2	115.27	6	114.92	114.50	-0.8	16,098	0.00%
2021/07/13	4	115.75	19	115.63	115.50	-15	16,076	-0.09%
2021/07/12	1.1	112.45	0.1	112.00	112.50	1	16,135	0.01%
2021/07/09	7	111.00	0	0.00	111.00	7	16,200	0.04%
2021/07/08	2.1	113.05	1	114.00	112.00	1.1	16,373	0.01%
2021/07/07	2.8	114.59	4	114.63	114.50	-1.2	16,499	-0.01%
2021/07/06	3	113.83	3	113.83	113.00	0	16,851	0.00%
2021/07/05	3	113.00	4	113.38	114.00	-1	17,135	-0.01%
2021/07/02	1	112.00	2	112.00	112.00	-1	17,210	-0.01%
2021/07/01	0.2	111.18	2	111.50	111.00	-1.8	17,383	-0.01%
2021/06/30	6.2	111.52	2	112.00	112.00	4.2	17,625	0.02%
2021/06/29	17.3	110.18	7	111.36	113.00	10.3	17,685	0.06%
2021/06/28	13	112.92	14	113.32	112.50	-1	17,702	-0.01%
2021/06/25	12	117.29	7	116.79	117.50	5	17,800	0.03%
2021/06/24	3	115.50	0	0.00	115.50	3	17,906	0.02%
2021/06/23	2.2	115.91	7	115.50	116.00	-4.8	18,121	-0.03%
2021/06/22	4	113.38	7.1	113.56	113.00	-3.1	18,176	-0.02%
2021/06/21	2	114.00	6	112.58	113.00	-4	18,272	-0.02%
2021/06/18	0	0.00	5	118.00	116.50	-5	18,445	-0.03%
2021/06/17	2	115.00	3	116.33	118.00	-1	18,570	-0.01%
2021/06/16	3.2	116.53	26	115.87	115.50	-22.8	18,872	-0.12%
2021/06/15	10	117.50	9	117.50	118.00	1	19,182	0.01%
2021/06/11	5	118.70	8	118.88	118.50	-3	19,357	-0.02%
2021/06/10	0.8	115.56	8.1	115.69	116.50	-7.3	19,309	-0.04%
2021/06/09	6	113.67	2.3	113.98	114.00	3.7	19,532	0.02%
2021/06/08	4.5	115.83	7.3	115.64	115.50	-2.8	19,798	-0.01%
2021/06/07	3	113.83	17	113.59	115.50	-14	19,994	-0.07%
2021/06/04	1	110.50	1	111.00	111.00	0	19,968	0.00%
2021/06/03	8	111.44	7	111.36	112.00	1	20,393	0.00%
2021/06/02	13.2	110.82	4	113.00	111.00	9.2	20,500	0.04%
2021/06/01	15	113.37	6.2	112.84	113.00	8.8	20,846	0.04%
2021/05/31	5	110.80	13	111.73	111.50	-8	21,169	-0.04%
2021/05/28	10.1	109.80	7	110.29	110.50	3.1	21,319	0.01%
2021/05/27	3.1	105.65	4.1	107.49	109.00	-1	21,519	0.00%
2021/05/26	22.4	108.73	12.6	109.13	107.50	9.9	21,733	0.05%
2021/05/25	105	108.46	125.2	108.93	108.50	-20.2	21,844	-0.09%	大買/大賣/
2021/05/24	7.1	106.51	7.2	107.35	106.50	-0.1	22,003	0.00%
2021/05/21	210.3	105.96	205.4	108.48	105.50	5	22,453	0.02%	大買/大賣/
2021/05/20	3.4	105.52	2	106.25	106.50	1.4	22,841	0.01%
2021/05/19	0.2	105.00	1	106.50	105.50	-0.8	23,478	0.00%
2021/05/18	4.2	105.51	12.2	105.67	106.50	-8	24,781	-0.03%
2021/05/17	4	102.38	9.4	103.27	103.00	-5.4	24,950	-0.02%
2021/05/14	1.3	101.96	15.1	104.70	105.00	-13.8	26,053	-0.05%
2021/05/13	2	93.10	16	95.28	100.00	-14	25,966	-0.05%
2021/05/12	20.2	97.88	26.1	95.84	97.00	-5.9	25,924	-0.02%
2021/05/11	12.1	104.63	2.6	105.65	103.50	9.5	25,978	0.04%
2021/05/10	19.1	111.16	10	112.55	110.00	9.1	26,092	0.03%
2021/05/07	4.3	112.31	47.2	111.38	113.00	-42.9	26,508	-0.16%
2021/05/06	0.1	108.00	4.3	106.00	107.50	-4.3	26,802	-0.02%
2021/05/05	20	108.22	2	108.75	106.50	18	26,960	0.07%
2021/05/04	19.1	109.84	24	109.83	111.50	-4.9	27,386	-0.02%
2021/05/03	10.2	113.06	9.2	114.23	112.50	1	27,629	0.00%
2021/04/29	34.7	118.66	108.5	118.81	118.00	-73.8	27,659	-0.27%	大賣/
2021/04/28	23.9	121.23	34.3	121.70	123.00	-10.4	27,595	-0.04%
2021/04/27	15	118.30	22	117.02	118.00	-7	27,845	-0.03%
2021/04/26	21.5	115.02	61.2	115.87	118.00	-39.7	28,423	-0.14%
2021/04/23	1	109.00	34	109.71	111.00	-33	28,473	-0.12%
2021/04/22	26.1	108.04	32.5	108.86	108.00	-6.4	28,964	-0.02%
2021/04/21	8	110.56	3	110.83	110.00	5	29,456	0.02%
2021/04/20	0	0.00	6	111.25	113.00	-6	30,225	-0.02%
2021/04/19	7	112.29	2.4	112.35	111.50	4.7	31,196	0.01%
2021/04/16	10	112.05	44.2	112.19	113.00	-34.2	31,585	-0.11%
2021/04/15	36	107.24	19	108.74	109.00	17	31,907	0.05%
2021/04/14	19.1	110.60	15	110.17	110.00	4.1	32,258	0.01%
2021/04/13	1	114.49	4	113.38	112.50	-3	33,038	-0.01%
2021/04/12	13.1	113.65	16	115.28	112.50	-2.9	33,479	-0.01%
2021/04/09	14	112.04	8.1	112.81	112.00	6	33,577	0.02%
2021/04/08	6.2	110.92	6	110.67	111.50	0.2	33,482	0.00%
2021/04/07	13	110.69	2.5	112.60	111.50	10.5	33,511	0.03%
2021/04/06	8	110.81	79	110.65	111.50	-71	33,630	-0.21%
2021/04/01	46.2	107.07	13	107.62	107.50	33.2	33,613	0.10%
2021/03/31	20	108.38	11.1	109.17	107.50	8.9	33,924	0.03%
2021/03/30	20.1	109.65	35	109.73	111.00	-14.9	34,424	-0.04%
2021/03/29	9	108.61	23	108.98	109.00	-14	34,350	-0.04%
2021/03/26	5	106.90	223	106.13	107.00	-218	34,367	-0.63%	大賣/鉅額交易
2021/03/25	34	104.99	7	105.93	106.00	27	34,338	0.08%
2021/03/24	11	107.45	2	107.75	107.00	9	34,381	0.03%
2021/03/23	6	108.08	8.1	108.87	108.00	-2.1	34,536	-0.01%
2021/03/22	5	107.10	15.3	107.76	108.00	-10.3	34,448	-0.03%
2021/03/19	5.5	105.36	16	105.69	108.00	-10.5	34,461	-0.03%
2021/03/18	9	106.08	33	105.95	106.50	-24	34,326	-0.07%
2021/03/17	6	103.58	6	103.00	103.00	0	34,419	0.00%
2021/03/16	18.2	104.00	8	103.88	104.00	10.2	34,648	0.03%
2021/03/15	10	102.65	0	0.00	102.50	10	34,624	0.03%
2021/03/12	33.3	105.51	20	105.60	105.00	13.3	34,457	0.04%
2021/03/11	7.7	103.65	1.5	105.00	105.00	6.2	34,635	0.02%
2021/03/10	8.2	101.06	2.1	101.75	101.00	6.1	34,705	0.02%
2021/03/09	16.4	99.91	14	99.44	101.00	2.4	34,756	0.01%
2021/03/08	6	103.00	6	104.25	102.50	0	34,625	0.00%
2021/03/05	108.2	101.87	10.2	102.25	102.00	98.1	34,784	0.28%	大買/
2021/03/04	12.3	103.57	11	103.18	103.00	1.3	35,437	0.00%
2021/03/03	13	105.46	9.3	106.51	107.00	3.7	35,207	0.01%
2021/03/02	7.5	106.87	10.4	107.22	106.00	-2.9	35,039	-0.01%
2021/02/26	28.8	104.31	26	104.29	103.50	2.8	34,835	0.01%
2021/02/25	19	107.50	8	108.25	107.50	11	34,544	0.03%
2021/02/24	10.5	107.79	7	105.71	106.00	3.5	34,504	0.01%
2021/02/23	18	108.06	210.4	107.38	110.00	-192.4	34,280	-0.56%	大賣/鉅額交易
2021/02/22	36.3	112.42	222.4	112.91	112.00	-186.2	33,881	-0.55%	大賣/鉅額交易
2021/02/19	43.4	112.56	19	112.82	113.50	24.4	33,474	0.07%
2021/02/18	38.4	116.90	37.3	116.93	117.50	1.1	32,992	0.00%
2021/02/17	0	0.00	13.2	116.00	116.00	-13.2	31,771	-0.04%
2021/02/05	53.3	103.86	126.8	104.02	105.50	-73.5	31,522	-0.23%	大賣/
2021/02/04	12.3	98.28	22.1	98.64	97.70	-9.8	30,348	-0.03%
2021/02/03	50	98.21	15.4	98.84	98.10	34.6	30,349	0.11%
2021/02/02	103.1	97.52	60.2	97.88	98.60	42.9	30,594	0.14%	大買/
2021/02/01	47.5	92.16	49.5	92.58	94.90	-2	30,391	-0.01%
2021/01/29	19	94.08	11	94.40	92.00	8	30,242	0.03%
2021/01/28	30.2	94.81	44.2	95.04	94.50	-14	29,989	-0.05%
2021/01/27	26.8	98.75	2	98.25	98.30	24.8	29,853	0.08%
2021/01/26	20.1	99.34	28.4	98.96	98.40	-8.3	29,922	-0.03%
2021/01/25	46.7	103.51	18.9	103.24	102.00	27.8	30,592	0.09%
2021/01/22	39	105.00	18	105.61	105.00	21	30,189	0.07%
2021/01/21	16.6	105.29	19.3	104.96	105.50	-2.7	29,972	-0.01%
2021/01/20	108.4	105.38	242	104.62	104.50	-133.6	29,786	-0.45%	大買/大賣/鉅額交易
2021/01/19	185.9	105.53	58.9	104.42	105.50	127	29,271	0.43%	大買/鉅額交易
2021/01/18	41.7	98.42	77	99.35	100.50	-35.3	28,867	-0.12%
2021/01/15	39.2	100.44	62.4	100.60	98.00	-23.2	28,441	-0.08%
2021/01/14	260.7	99.07	239	99.70	99.00	21.7	28,182	0.08%	大買/大賣/
2021/01/13	39.4	96.99	50.7	96.59	99.60	-11.2	28,111	-0.04%
2021/01/12	41.8	92.60	26.1	93.65	92.20	15.7	27,419	0.06%
2021/01/11	14.8	89.34	27.1	89.74	90.40	-12.4	26,570	-0.05%
2021/01/08	25.5	88.33	23	89.84	88.00	2.5	26,340	0.01%
2021/01/07	71.7	90.11	55.1	90.20	89.40	16.6	25,958	0.06%
2021/01/06	21.3	88.64	47.2	88.77	88.50	-25.9	25,686	-0.10%
2021/01/05	311.8	84.63	329.2	86.21	86.60	-17.4	24,823	-0.07%	大買/大賣/
2021/01/04	10	82.99	39.1	83.06	83.90	-29.1	24,592	-0.12%
2020/12/31	4.3	81.12	3.2	81.83	81.30	1.2	24,334	0.00%
2020/12/30	3.1	81.07	2	81.35	81.70	1.1	24,220	0.00%
2020/12/29	226	81.66	5	81.62	80.70	221	24,250	0.91%	大買/鉅額交易
2020/12/28	37.2	82.08	2	81.90	81.70	35.2	24,227	0.15%
2020/12/25	20.9	81.33	36.1	81.53	80.90	-15.2	24,055	-0.06%
2020/12/24	464.6	80.19	42	80.10	80.50	422.6	23,732	1.78%	大買/鉅額交易
2020/12/23	18.1	77.49	2	77.90	77.20	16.1	23,165	0.07%
2020/12/22	6.1	78.94	9.2	78.51	78.20	-3.1	22,995	-0.01%
2020/12/21	0	0.00	6	79.47	79.50	-6	22,931	-0.03%
2020/12/18	1.5	79.38	3	79.43	78.90	-1.6	22,803	-0.01%
2020/12/17	12.6	79.89	11	79.73	79.50	1.6	22,680	0.01%
2020/12/16	10	78.40	4.1	78.99	78.70	5.9	22,380	0.03%
2020/12/15	14	77.01	9	77.83	77.60	5	22,256	0.02%
2020/12/14	9.6	77.42	7.4	77.39	77.00	2.2	22,036	0.01%
2020/12/11	30	78.54	4	80.23	78.80	26	21,894	0.12%
2020/12/10	12	80.38	12.5	80.19	80.60	-0.5	21,461	0.00%
2020/12/09	52.5	79.74	13	79.85	79.50	39.5	20,991	0.19%
2020/12/08	0	0.00	3	78.83	79.50	-3	20,695	-0.01%
2020/12/07	23.1	80.76	69.5	81.35	78.80	-46.4	20,624	-0.23%
2020/12/04	9.9	79.49	17.3	79.53	79.60	-7.4	20,184	-0.04%
2020/12/03	13.2	76.79	6.5	77.30	77.90	6.7	19,886	0.03%
2020/12/02	11.6	76.18	22	76.52	77.30	-10.4	19,729	-0.05%
2020/12/01	8	76.63	0	0.00	76.70	8	19,595	0.04%
2020/11/30	60.5	79.20	174.2	79.01	76.60	-113.7	19,415	-0.59%	大賣/鉅額交易
2020/11/27	5.6	74.11	21	74.32	74.40	-15.4	18,575	-0.08%
2020/11/26	0	0.00	26.5	73.58	73.50	-26.5	18,466	-0.14%
2020/11/25	6	72.96	11.2	72.41	72.50	-5.1	18,502	-0.03%
2020/11/24	10	73.97	5	74.32	73.40	5	18,396	0.03%
2020/11/23	13.4	74.03	9	74.14	73.90	4.4	18,267	0.02%
2020/11/20	4.1	72.35	3	72.37	72.90	1.1	18,014	0.01%
2020/11/19	10	72.74	0	0.00	72.90	10	17,935	0.06%
2020/11/18	23.5	72.73	10	72.99	73.00	13.5	17,866	0.08%
2020/11/17	15.5	72.27	8.1	72.62	72.00	7.4	17,771	0.04%
2020/11/16	5.2	71.34	17	71.54	71.90	-11.9	17,998	-0.07%
2020/11/13	26	70.42	16	70.84	70.50	10	18,176	0.06%
2020/11/12	9	71.97	19	72.12	72.00	-10	18,262	-0.05%
2020/11/11	5	71.34	33.4	71.30	71.50	-28.4	18,128	-0.16%
2020/11/10	33.4	71.33	23.7	71.12	71.50	9.7	17,981	0.05%
2020/11/09	13.2	69.91	28.4	69.48	70.20	-15.2	17,538	-0.09%
2020/11/06	13.3	68.42	16	68.63	68.70	-2.8	17,342	-0.02%
2020/11/05	16.1	67.95	18	67.96	68.20	-2	17,146	-0.01%
2020/11/04	15.9	67.03	15	67.79	68.00	0.9	16,930	0.01%
2020/11/03	9.2	66.88	2.2	67.08	66.80	7	16,716	0.04%
2020/11/02	27.2	66.68	90.4	66.57	66.80	-63.2	16,467	-0.38%
2020/10/29	1	61.80	0	0.00	62.50	1	15,695	0.01%
2020/10/28	8.1	63.30	8	63.60	63.10	0.1	16,235	0.00%
2020/10/27	25	64.78	2	64.95	64.40	23	16,273	0.14%
2020/10/26	21.4	66.31	6	66.62	66.30	15.4	16,341	0.09%
2020/10/23	1	65.00	12.2	64.81	65.20	-11.2	16,041	-0.07%
2020/10/22	8.7	64.08	22	64.29	64.40	-13.3	16,502	-0.08%
2020/10/21	9.3	63.91	20	63.70	64.10	-10.7	16,708	-0.06%
2020/10/20	11	62.10	2	62.00	61.90	9	16,222	0.06%
2020/10/19	2	61.90	2	62.05	61.90	0	16,103	0.00%
2020/10/16	7	61.90	5.5	61.85	61.20	1.5	16,002	0.01%
2020/10/15	14	61.17	1	61.50	61.30	13	15,922	0.08%
2020/10/14	5	60.98	7	60.97	60.90	-2	15,768	-0.01%
2020/10/13	5	61.70	10	61.50	61.80	-5	15,618	-0.03%
2020/10/12	3	62.40	5	61.68	62.10	-2	15,523	-0.01%
2020/10/08	1.2	61.25	2	61.30	61.50	-0.8	15,126	-0.01%
2020/10/07	1	59.90	1	60.00	60.10	0	14,997	0.00%
2020/10/06	36.1	60.90	2	60.70	60.20	34.1	15,039	0.23%
2020/10/05	28	61.28	28	60.55	60.50	0	15,004	0.00%
2020/09/30	2	59.20	4	59.13	59.20	-2	14,959	-0.01%
2020/09/29	43	59.73	2	59.30	58.60	41	15,097	0.27%
2020/09/28	17.3	59.67	4	60.40	60.20	13.3	15,071	0.09%
2020/09/25	0.3	59.00	9	58.44	58.90	-8.7	15,081	-0.06%
2020/09/24	4	58.68	8	58.50	58.20	-4	15,193	-0.03%
2020/09/23	4	60.00	9.5	59.83	59.90	-5.5	15,347	-0.04%
2020/09/22	1.1	60.50	0	0.00	60.40	1.1	15,304	0.01%
2020/09/21	20	62.10	0	0.00	61.70	20	15,289	0.13%
2020/09/18	6.1	62.20	0	0.00	62.40	6.1	15,308	0.04%
2020/09/17	50	62.40	2	62.55	62.30	48	15,266	0.31%
2020/09/16	10	62.70	1	62.60	62.40	9	15,278	0.06%
2020/09/15	11	61.95	7	62.03	62.00	4	15,188	0.03%
2020/09/14	9	61.59	10	61.60	61.60	-1	15,276	-0.01%
2020/09/11	3.1	61.47	5.1	61.22	61.30	-2	15,249	-0.01%
2020/09/10	11	61.60	2	61.20	61.20	9	15,305	0.06%
2020/09/09	3	60.67	8	61.13	62.00	-5	15,289	-0.03%
2020/09/08	3.1	61.11	3	61.23	61.40	0.1	15,271	0.00%
2020/09/07	14.2	61.00	4	60.75	61.00	10.2	15,274	0.07%
2020/09/04	8	59.41	2	59.10	59.50	6	15,281	0.04%
2020/09/03	2	60.30	0	0.00	60.30	2	15,251	0.01%
2020/09/02	7	60.36	7	60.07	60.20	0	15,232	0.00%
2020/09/01	2	60.65	0	0.00	61.30	2	15,085	0.01%
2020/08/31	2	62.10	1	61.30	61.20	1	15,154	0.01%
2020/08/27	3	61.90	0	0.00	61.60	3	15,205	0.02%
2020/08/26	4	62.20	1	62.20	61.90	3	15,197	0.02%
2020/08/25	6.1	62.14	2	62.30	62.10	4.1	15,200	0.03%
2020/08/21	31	61.78	8	62.00	61.90	23	15,499	0.15%
2020/08/20	14	62.61	12	61.33	61.10	2	15,442	0.01%
2020/08/19	36.1	65.46	120	65.31	64.80	-84	15,036	-0.56%	大賣/
2020/08/18	15	67.48	7	67.50	67.00	8	14,760	0.05%
2020/08/17	107.5	68.12	8.6	67.87	68.40	98.9	14,617	0.68%	大買/
2020/08/14	16.1	67.19	8	66.80	66.80	8.1	14,748	0.05%
2020/08/13	20.1	68.45	62	68.06	68.00	-42	14,659	-0.29%
2020/08/12	10.1	69.70	0	0.00	69.90	10.1	14,630	0.07%
2020/08/11	6	70.53	0	0.00	70.40	6	14,577	0.04%
2020/08/07	4	70.50	8	71.00	70.30	-4	14,458	-0.03%
2020/08/06	20	70.76	7	70.90	70.90	13	14,345	0.09%
2020/08/05	23	70.74	8	70.45	70.30	15	14,191	0.11%
2020/08/04	26.1	70.97	8	71.83	70.60	18.1	13,930	0.13%
2020/08/03	41	72.68	28	72.78	71.60	13	13,492	0.10%
2020/07/31	25.1	75.42	11	75.45	75.60	14.1	12,811	0.11%
2020/07/30	19.1	74.81	38	75.13	75.50	-19	12,677	-0.15%
2020/07/29	12	72.37	29	72.26	72.50	-17	12,382	-0.14%
2020/07/28	139	75.19	86	75.06	70.70	53	12,268	0.43%	大買/
2020/07/27	39.3	73.06	128	74.32	73.00	-88.7	11,638	-0.76%	大賣/
2020/07/24	19	70.66	7	71.77	69.90	12	11,081	0.11%
2020/07/23	3	71.07	4	71.35	71.80	-1	10,898	-0.01%
2020/07/22	10	71.89	6	72.67	71.80	4	10,879	0.04%
2020/07/21	6	72.18	6	72.40	72.00	0	10,752	0.00%
2020/07/20	6	69.77	10	70.22	70.60	-4	10,653	-0.04%
2020/07/17	5	69.42	2	69.60	69.30	3	10,703	0.03%
2020/07/16	7	70.04	4	69.70	69.70	3	10,702	0.03%
2020/07/15	0	0.00	52	71.18	70.70	-52	10,723	-0.48%
2020/07/14	3	71.17	0	0.00	70.70	3	10,890	0.03%
2020/07/13	2	71.80	0	0.00	72.40	2	10,838	0.02%
2020/07/10	0	0.00	3.1	71.56	71.60	-3.1	10,829	-0.03%
2020/07/09	15	71.25	6	70.75	70.40	9	10,785	0.08%
2020/07/08	5	69.40	2	69.40	69.50	3	10,545	0.03%
2020/07/07	4	70.85	3	70.37	70.50	1	10,396	0.01%
2020/07/06	2	71.10	2.3	71.60	71.60	-0.3	10,289	0.00%
2020/07/03	6	72.05	3	71.97	71.90	3	10,198	0.03%
2020/07/02	4	72.40	15	69.91	72.70	-11	10,104	-0.11%
2020/07/01	2	67.10	3	68.00	68.00	-1	9,887	-0.01%
2020/06/30	3	67.17	0	0.00	67.60	3	9,908	0.03%
2020/06/29	2	67.10	2	67.70	67.30	0	9,975	0.00%
2020/06/24	1	68.00	2	68.19	68.00	-1	10,071	-0.01%
2020/06/23	4	67.43	4	67.65	67.80	0	10,170	0.00%
2020/06/22	2	67.60	2	68.30	68.20	0	10,310	0.00%
2020/06/19	1	68.40	7	68.19	68.20	-6	10,480	-0.06%
2020/06/17	0	0.00	2	68.00	68.00	-2	10,597	-0.02%
2020/06/16	8	68.00	14	67.60	67.30	-6	10,947	-0.05%
2020/06/15	2	65.90	0	0.00	65.60	2	11,239	0.02%
2020/06/12	0	0.00	2	65.90	66.30	-2	11,406	-0.02%
2020/06/11	3	67.30	3	66.87	66.50	0	11,576	0.00%
2020/06/10	14	67.49	3	67.13	68.00	11	11,675	0.09%
2020/06/09	3	67.03	2	66.20	66.20	1	11,883	0.01%
2020/06/08	4	67.93	4	68.15	68.00	0	12,024	0.00%
2020/06/05	2	68.20	4	68.03	68.20	-2	11,980	-0.02%
2020/06/04	6	66.58	5	66.80	66.80	1	11,922	0.01%
2020/06/03	3	66.67	5	64.96	66.50	-2	12,037	-0.02%
2020/06/02	0	0.00	10	63.10	63.50	-10	11,846	-0.08%
2020/06/01	4	62.78	2	62.70	62.80	2	11,862	0.02%
2020/05/29	2	60.50	2	61.20	61.80	0	11,822	0.00%
2020/05/28	11	61.44	9	61.33	61.30	2	11,579	0.02%
2020/05/27	10	61.30	10	61.00	61.00	0	11,656	0.00%
2020/05/26	10	61.30	0	0.00	61.40	10	11,723	0.09%
2020/05/25	4	60.65	3	60.83	61.10	1	11,733	0.01%
2020/05/22	8	61.99	17	61.56	61.30	-9	11,709	-0.08%
2020/05/21	13	62.57	7	63.00	63.00	6	11,682	0.05%
2020/05/20	4	61.55	6	61.77	61.70	-2	11,415	-0.02%
2020/05/19	4	62.10	4	62.15	62.20	0	11,304	0.00%
2020/05/18	32	63.77	9	62.60	62.60	23	11,249	0.20%
2020/05/14	7	66.90	7	67.30	66.50	0	11,200	0.00%
2020/05/13	7	66.70	8	67.95	68.00	-1	11,150	-0.01%
2020/05/12	3	67.90	2	68.50	68.10	1	11,132	0.01%
2020/05/11	2	68.90	0	0.00	68.90	2	11,207	0.02%
2020/05/08	2	67.10	3	67.77	67.60	-1	11,212	-0.01%
2020/05/07	0	0.00	3	66.60	66.20	-3	11,275	-0.03%
2020/05/06	9	64.42	9	65.07	64.40	0	11,311	0.00%
2020/05/05	0	0.00	2	65.30	65.00	-2	11,260	-0.02%
2020/05/04	7	63.20	7	64.30	64.40	0	11,292	0.00%
2020/04/30	8	65.90	18	66.75	67.10	-10	11,242	-0.09%
2020/04/29	0	0.00	2	65.40	65.30	-2	11,365	-0.02%
2020/04/28	2	64.60	0	0.00	64.80	2	11,470	0.02%
2020/04/24	2	62.60	2	62.90	63.10	0	11,585	0.00%
2020/04/21	13	64.27	11	63.33	63.10	2	11,654	0.02%
2020/04/20	13	65.52	13	65.95	65.50	0	11,622	0.00%
2020/04/17	7	66.06	13	66.35	66.80	-6	11,566	-0.05%
2020/04/16	2	65.05	26	64.77	64.70	-24	11,381	-0.21%
2020/04/15	0	0.00	1	66.00	65.50	-1	11,416	-0.01%
2020/04/14	4	65.00	4	63.90	65.00	0	11,362	0.00%
2020/04/10	4	61.60	2	61.50	61.50	2	11,466	0.02%
2020/04/09	0	0.00	1	63.30	62.20	-1	11,485	-0.01%
2020/04/08	1	61.80	0	0.00	62.00	1	11,471	0.01%
2020/04/01	2	57.10	3	57.50	57.20	-1	11,185	-0.01%
2020/03/31	2	59.40	2	58.60	58.60	0	11,129	0.00%
2020/03/30	4	57.30	4	58.60	59.20	0	10,968	0.00%
2020/03/27	0	0.00	3	60.53	59.80	-3	10,829	-0.03%
2020/03/26	5	59.56	2	59.80	59.80	3	10,723	0.03%
2020/03/25	0	0.00	2	59.00	58.90	-2	10,656	-0.02%
2020/03/24	4	52.10	8	53.80	54.30	-4	10,519	-0.04%
2020/03/23	1	51.10	2	51.00	51.00	-1	10,435	-0.01%
2020/03/20	0	0.00	1	53.50	54.20	-1	10,359	-0.01%
2020/03/19	6	51.40	9	52.22	50.20	-3	10,011	-0.03%
2020/03/18	3.2	56.66	2	56.20	55.50	1.2	10,048	0.01%
2020/03/17	6	56.30	4	56.95	57.70	2	10,224	0.02%
2020/03/16	2	59.30	2	59.70	59.30	0	10,022	0.00%
2020/03/13	2	58.45	1	61.00	61.00	1	9,798	0.01%
2020/03/12	3	64.67	2	62.40	62.70	1	9,516	0.01%
2020/03/10	2	66.90	3	67.83	68.00	-1	9,658	-0.01%
2020/03/09	4	68.85	2	69.60	68.90	2	9,586	0.02%
2020/03/06	7	71.70	4	71.80	71.50	3	9,420	0.03%
2020/03/05	2	72.60	2	73.10	73.60	0	9,344	0.00%
2020/03/04	2	72.50	0	0.00	72.50	2	9,349	0.02%
2020/03/03	0	0.00	3	72.13	72.50	-3	9,314	-0.03%
2020/03/02	1	70.90	0	0.00	70.10	1	9,187	0.01%
2020/02/27	3	71.93	0	0.00	71.30	3	9,246	0.03%
2020/02/25	0	0.00	2	73.90	73.50	-2	9,010	-0.02%
2020/02/24	4	73.85	2	74.20	73.90	2	9,016	0.02%
2020/02/21	0	0.00	2	75.50	75.20	-2	9,019	-0.02%
2020/02/20	1	75.50	2	75.60	75.60	-1	9,036	-0.01%
2020/02/19	2	77.20	2	76.00	76.40	0	9,065	0.00%
2020/02/18	9	75.74	4	75.40	75.60	5	8,985	0.06%
2020/02/14	1	77.00	21.2	77.02	77.40	-20.2	8,831	-0.23%
2020/02/13	5	78.00	2	77.50	77.50	3	8,799	0.03%
2020/02/12	4	77.30	7	77.83	77.50	-3	8,803	-0.03%
2020/02/11	2	75.50	2	76.10	76.20	0	8,754	0.00%
2020/02/10	2	73.10	2	73.40	74.90	0	8,744	0.00%
2020/02/07	10	75.22	2	75.90	74.80	8	8,701	0.09%
2020/02/06	2	77.40	9	77.08	77.90	-7	8,646	-0.08%
2020/02/05	0	0.00	1	74.20	74.80	-1	8,659	-0.01%
2020/02/04	2	74.05	2	73.60	73.70	0	8,637	0.00%
2020/02/03	6	72.35	2	72.00	72.80	4	8,920	0.04%
2020/01/31	2	74.10	0	0.00	74.60	2	8,719	0.02%
2020/01/30	8	74.76	30	75.50	74.10	-22	8,623	-0.26%
2020/01/20	1	79.00	0	0.00	79.00	1	8,516	0.01%
2020/01/16	8	79.53	4	79.05	79.30	4	8,546	0.05%
2020/01/15	2	81.30	2	81.90	81.10	0	8,523	0.00%
2020/01/14	2	80.90	0	0.00	81.20	2	8,463	0.02%
2020/01/13	0	0.00	3	80.57	80.70	-3	8,442	-0.04%
2020/01/10	4	79.40	4	79.45	79.60	0	8,495	0.00%
2020/01/09	4	79.40	2	79.90	79.80	2	8,521	0.02%
2020/01/08	2	77.85	0	0.00	77.40	2	8,510	0.02%
2020/01/07	2	78.40	4	78.70	78.70	-2	8,542	-0.02%
2020/01/06	5	78.50	1	78.30	78.70	4	8,755	0.05%
2020/01/03	4	82.00	7	82.54	81.80	-3	8,582	-0.03%
2020/01/02	2	82.60	0	0.00	82.80	2	8,527	0.02%
2019/12/31	2	83.60	0	0.00	83.20	2	8,480	0.02%
2019/12/30	1	84.50	0	0.00	84.40	1	8,544	0.01%
2019/12/27	0.2	84.80	3	84.87	85.20	-2.8	8,590	-0.03%
2019/12/26	3	83.57	6	83.40	83.50	-3	8,570	-0.04%
2019/12/25	3	84.07	1	83.90	83.90	2	8,771	0.02%
2019/12/24	2	85.10	3	84.93	84.80	-1	8,826	-0.01%
2019/12/23	12	84.89	0	0.00	85.40	12	8,875	0.14%
2019/12/20	4	84.33	13.5	84.28	84.60	-9.5	8,966	-0.11%
2019/12/19	4	84.85	2	84.30	84.30	2	8,871	0.02%
2019/12/18	4	84.73	23	84.87	85.40	-19	8,868	-0.21%
2019/12/16	2	84.25	6	85.00	84.10	-4	8,840	-0.05%
2019/12/13	9	86.42	7	85.71	85.20	2	8,802	0.02%
2019/12/12	4	83.03	10	83.37	84.60	-6	8,463	-0.07%
2019/12/11	2	80.05	0	0.00	80.40	2	8,097	0.02%
2019/12/10	2	80.05	0	0.00	80.10	2	8,112	0.02%
2019/12/09	1	79.70	0	0.00	80.00	1	8,131	0.01%
2019/12/06	11	80.85	8	81.58	79.70	3	8,083	0.04%
2019/12/05	0	0.00	2	76.50	76.80	-2	7,592	-0.03%
2019/12/04	2	75.00	0	0.00	75.00	2	7,606	0.03%
2019/12/02	0	0.00	2	75.55	75.80	-2	7,812	-0.03%
2019/11/29	0	0.00	2	75.80	75.60	-2	7,862	-0.03%
2019/11/28	0	0.00	51	77.12	77.00	-51	7,783	-0.66%
2019/11/27	51	77.30	0	0.00	77.10	51	7,896	0.65%
2019/11/25	1	77.40	0	0.00	77.00	1	7,680	0.01%
2019/11/22	0	0.00	1	77.30	77.80	-1	7,778	-0.01%
2019/11/21	14	77.42	2	77.60	77.60	12	7,774	0.15%
2019/11/20	1	79.30	5.9	79.90	79.70	-4.9	7,740	-0.06%
2019/11/14	0	0.00	2	77.70	78.00	-2	7,949	-0.03%
2019/11/12	0	0.00	4	78.20	78.30	-4	8,045	-0.05%
2019/11/11	3	77.73	11	77.75	78.00	-8	8,151	-0.10%
2019/11/08	7	78.81	2	78.30	78.30	5	8,226	0.06%
2019/11/06	5	79.80	0	0.00	79.60	5	8,235	0.06%
2019/11/05	3	80.23	1	80.00	80.00	2	8,257	0.02%
2019/11/04	8	80.69	3	80.90	80.50	5	8,371	0.06%
2019/11/01	2	80.10	4	79.90	80.00	-2	8,352	-0.02%
2019/10/31	2	79.80	5	79.70	79.50	-3	8,472	-0.04%
2019/10/30	2	77.60	1	78.10	77.60	1	8,159	0.01%
2019/10/29	0	0.00	2	78.30	78.30	-2	8,188	-0.02%
2019/10/28	8	78.73	4	78.40	78.10	4	8,187	0.05%
2019/10/25	1	79.40	0	0.00	79.40	1	8,106	0.01%
2019/10/24	1	79.00	0	0.00	79.20	1	8,088	0.01%
2019/10/23	3	78.60	9	78.70	78.60	-6	8,067	-0.07%
2019/10/22	3	78.00	1	78.20	78.00	2	8,044	0.02%
2019/10/21	1	77.90	1	77.50	77.70	0	8,103	0.00%
2019/10/18	11	77.56	0	0.00	78.00	11	8,128	0.14%
2019/10/16	2	77.00	10	76.90	77.00	-8	8,205	-0.10%
2019/10/15	10	76.81	4	77.35	76.80	6	8,254	0.07%
2019/10/14	8	75.76	19	75.80	76.80	-11	8,264	-0.13%
2019/10/09	3	72.87	0	0.00	72.40	3	8,101	0.04%
2019/10/08	3	73.30	2	73.50	74.00	1	8,099	0.01%
2019/10/03	2	71.60	2	72.30	72.30	0	8,300	0.00%
2019/10/02	2	72.40	2	73.00	73.30	0	8,296	0.00%
2019/10/01	0	0.00	2	73.50	73.50	-2	8,350	-0.02%
2019/09/27	0	0.00	5	71.50	70.80	-5	8,282	-0.06%
2019/09/25	11	71.23	4	70.70	71.30	7	8,390	0.08%
2019/09/24	0	0.00	5	73.20	73.30	-5	8,450	-0.06%
2019/09/23	2	73.15	5	72.86	73.10	-3	8,466	-0.04%
2019/09/17	0	0.00	2	72.50	73.10	-2	8,568	-0.02%
2019/09/12	0	0.00	2	72.10	72.00	-2	8,641	-0.02%
2019/09/11	2	71.00	0	0.00	71.00	2	8,831	0.02%
2019/09/10	2	70.70	2	70.70	70.70	0	8,845	0.00%
2019/09/09	0	0.00	1	72.40	71.60	-1	8,867	-0.01%
2019/09/06	9	72.17	4	72.15	71.90	5	8,940	0.06%
2019/09/05	2	71.00	2	71.90	72.00	0	8,908	0.00%
2019/09/04	4	70.70	2	70.70	71.30	2	8,789	0.02%
2019/09/03	6	70.20	4	69.90	69.50	2	8,737	0.02%
2019/09/02	2	71.10	2	71.50	71.50	0	8,712	0.00%
2019/08/30	1	70.40	2	70.90	71.40	-1	8,733	-0.01%
2019/08/29	2	68.60	2	69.30	69.90	0	8,673	0.00%
2019/08/28	9	69.00	11	68.89	69.00	-2	8,764	-0.02%
2019/08/27	0	0.00	15	68.60	69.00	-15	8,869	-0.17%
2019/08/26	11	68.84	12	68.45	68.40	-1	8,972	-0.01%
2019/08/23	25	70.92	3	70.70	70.70	22	9,005	0.24%
2019/08/16	10	66.78	9	67.10	67.10	1	9,386	0.01%
2019/08/15	7	67.10	7	67.00	67.00	0	9,413	0.00%
2019/08/14	4	68.65	3	68.83	68.30	1	9,544	0.01%
2019/08/13	12	66.88	7	66.60	66.60	5	9,528	0.05%
2019/08/12	0	0.00	5	68.90	68.90	-5	9,513	-0.05%
2019/08/08	7	69.30	7	69.00	68.90	0	9,494	0.00%
2019/08/07	1	68.80	0	0.00	68.80	1	9,495	0.01%
2019/08/06	9	67.16	9	68.21	68.30	0	9,502	0.00%
2019/08/02	11	67.95	17	68.11	68.80	-6	9,263	-0.06%
2019/07/31	1	69.20	2	69.90	69.90	-1	9,127	-0.01%
2019/07/30	1	69.80	0	0.00	69.70	1	9,073	0.01%
2019/07/29	0	0.00	1	69.60	69.90	-1	9,121	-0.01%
2019/07/26	5	69.54	5	69.72	69.60	0	9,208	0.00%
2019/07/25	2	70.10	3	70.70	71.00	-1	9,277	-0.01%
2019/07/24	1	71.20	0	0.00	70.90	1	9,355	0.01%
2019/07/23	3	71.60	1	71.10	71.00	2	9,462	0.02%
2019/07/22	3	70.50	0	0.00	70.50	3	9,449	0.03%
2019/07/19	5	69.76	22	70.46	70.40	-17	9,486	-0.18%
2019/07/18	0	0.00	2	67.99	67.60	-2	9,468	-0.02%
2019/07/17	4	67.75	2	67.50	67.50	2	9,487	0.02%
2019/07/16	8	69.39	2	69.10	69.10	6	9,416	0.06%
2019/07/15	2	69.10	5.3	69.22	69.10	-3.3	9,449	-0.04%
2019/07/12	10	67.55	1	67.60	67.50	9	9,592	0.09%
2019/07/11	1	68.00	2	68.40	68.40	-1	10,008	-0.01%
2019/07/10	0	0.00	2	65.60	66.10	-2	9,776	-0.02%
2019/07/08	2	65.10	0	0.00	64.50	2	9,752	0.02%
2019/07/05	3	66.60	24	66.74	66.20	-21	9,730	-0.22%
2019/07/04	22	65.85	2	66.90	65.30	20	9,683	0.21%
2019/07/03	2	64.10	3	64.27	64.40	-1	9,581	-0.01%
2019/07/02	2	65.60	12	65.60	64.60	-10	9,582	-0.10%
2019/07/01	20.5	65.75	21	66.40	66.10	-0.5	9,615	-0.01%
2019/06/28	1	62.20	0	0.00	61.50	1	9,809	0.01%
2019/06/27	4	62.78	4	62.35	62.80	0	9,949	0.00%
2019/06/26	2	60.60	4	60.95	60.50	-2	9,960	-0.02%
2019/06/25	6	61.87	6	61.77	61.30	0	9,956	0.00%
2019/06/24	4	62.05	4	62.60	63.00	0	10,142	0.00%
2019/06/21	2	62.90	214	63.10	63.20	-212	10,262	-2.07%	大賣/鉅額交易
2019/06/20	2	61.60	3	62.50	62.50	-1	10,219	-0.01%
2019/06/19	4	61.78	8	61.44	62.30	-4	10,393	-0.04%
2019/06/18	3.1	58.60	0	0.00	58.40	3.1	10,199	0.03%
2019/06/17	3.1	59.06	0	0.00	58.40	3.1	10,296	0.03%
2019/06/14	0.5	59.90	1	60.00	60.00	-0.5	10,305	0.00%
2019/06/13	1	60.50	2	60.20	60.60	-1	10,283	-0.01%
2019/06/10	0	0.00	1	60.00	59.90	-1	10,344	-0.01%
2019/06/06	2	59.10	0	0.00	58.70	2	10,348	0.02%
2019/06/05	2	60.00	0	0.00	60.00	2	10,363	0.02%
2019/06/04	200	59.26	0	0.00	59.00	200	10,403	1.92%	大買/鉅額交易
2019/06/03	1	60.30	2	60.15	60.00	-1	10,359	-0.01%
2019/05/31	3	59.73	2	60.05	59.80	1	10,322	0.01%
2019/05/30	2	58.85	0	0.00	58.60	2	10,173	0.02%
2019/05/28	2	58.70	0	0.00	58.40	2	10,391	0.02%
2019/05/24	5	58.80	0	0.00	58.60	5	10,320	0.05%
2019/05/23	8	58.48	106	58.69	58.30	-98	10,236	-0.96%	大賣/
2019/05/22	1	62.60	0	0.00	62.90	1	9,971	0.01%
2019/05/21	2	62.00	0	0.00	62.60	2	9,963	0.02%
2019/05/17	25	67.03	13	65.75	65.60	12	9,654	0.12%
2019/05/16	11	67.55	9	68.54	68.50	2	9,537	0.02%
2019/05/15	0	0.00	0	68.00	68.00	0	9,479	0.00%
2019/05/14	2	66.10	20	66.48	66.80	-18	9,451	-0.19%
2019/05/13	2	68.10	1	68.00	68.00	1	9,360	0.01%
2019/05/10	0	0.00	3	69.70	68.80	-3	9,428	-0.03%
2019/05/09	2	69.30	5	69.54	69.40	-3	9,431	-0.03%
2019/05/08	7	69.36	7	70.00	70.00	0	9,355	0.00%
2019/05/06	4	70.65	10	70.91	71.40	-6	9,312	-0.06%
2019/05/02	9	71.43	23	71.12	70.70	-14	9,077	-0.15%
2019/04/30	5	72.00	0	0.00	71.70	5	8,938	0.06%
2019/04/29	8	72.20	8	71.60	71.60	0	8,846	0.00%
2019/04/26	7	73.03	2	73.20	73.10	5	8,692	0.06%
2019/04/25	2	71.70	5	73.40	73.60	-3	8,641	-0.03%
2019/04/24	15	73.11	2	73.10	73.10	13	8,561	0.15%
2019/04/23	2	74.10	5	74.14	74.30	-3	8,439	-0.04%
2019/04/22	5	74.98	4	75.40	75.00	1	8,378	0.01%
2019/04/19	73	75.46	6	74.55	75.50	67	8,333	0.80%
2019/04/18	8	75.09	12	75.35	74.10	-4	8,182	-0.05%
2019/04/17	137	73.95	30	75.50	75.20	107	8,000	1.34%	大買/鉅額交易
2019/04/16	5	70.10	2	70.70	71.00	3	7,571	0.04%
2019/04/15	0	0.00	2	70.90	71.00	-2	7,643	-0.03%
2019/04/12	2	70.10	130	70.60	69.70	-128	7,682	-1.67%	大賣/鉅額交易
2019/04/10	0	0.00	3.3	71.10	71.80	-3.3	7,888	-0.04%
2019/04/09	10	70.75	3	70.73	70.80	7	7,839	0.09%
2019/04/08	8	71.28	20	71.10	70.60	-12	7,828	-0.15%
2019/04/03	4	70.85	2	71.10	70.80	2	7,723	0.03%
2019/04/02	10	70.83	20	70.40	70.60	-10	7,607	-0.13%
2019/04/01	15	68.61	30	68.69	68.70	-15	7,262	-0.21%
2019/03/29	6	67.03	7	67.50	67.50	-1	7,033	-0.01%
2019/03/28	17	67.64	5	68.12	67.70	12	7,034	0.17%
2019/03/27	26	68.78	22	69.04	68.40	4	7,012	0.06%
2019/03/26	126	66.90	24	66.76	67.50	102	6,729	1.52%	大買/鉅額交易
2019/03/25	14	64.74	10	64.60	65.00	4	6,562	0.06%
2019/03/22	2	65.10	23	65.32	65.90	-21	6,510	-0.32%
2019/03/21	7	63.27	5	63.40	63.70	2	6,275	0.03%
2019/03/20	23	63.18	7	63.54	63.00	16	6,223	0.26%
2019/03/18	8	62.00	8	62.70	62.70	0	6,069	0.00%
2019/03/15	10	62.45	5	62.10	62.10	5	6,038	0.08%
2019/03/14	9	62.68	9	63.06	63.00	0	5,904	0.00%
2019/03/13	2	62.40	2	62.90	63.00	0	6,077	0.00%
2019/03/12	7	62.90	14	63.19	62.90	-7	6,090	-0.11%
2019/03/11	21	62.60	7	62.20	62.20	14	6,135	0.23%
2019/03/08	5	63.22	5	63.40	63.50	0	6,254	0.00%
2019/03/07	2	63.10	2	63.10	63.10	0	6,360	0.00%
2019/03/06	10	64.29	9	63.81	64.00	1	6,505	0.02%
2019/03/05	7	63.00	7	63.50	63.50	0	6,669	0.00%
2019/03/04	10	62.18	17	63.04	63.80	-7	6,652	-0.11%
2019/02/27	6	62.93	5	63.42	62.90	1	6,563	0.02%
2019/02/26	2	64.50	47	64.56	64.50	-45	6,364	-0.71%
2019/02/22	0	0.00	2	59.90	59.80	-2	6,319	-0.03%
2019/02/21	7	59.47	2	59.90	59.90	5	6,438	0.08%
2019/02/20	0	0.00	5	60.12	60.40	-5	6,453	-0.08%
2019/02/18	0	0.00	0.1	58.80	58.60	-0.1	6,490	0.00%
2019/02/14	12	58.85	2	59.10	58.80	10	6,611	0.15%
2019/02/13	2.5	59.18	2	59.70	59.60	0.5	6,630	0.01%
2019/02/12	0	0.00	2	59.90	60.30	-2	6,620	-0.03%
2019/02/11	2	59.40	0	0.00	58.80	2	6,641	0.03%
2019/01/30	2	59.90	0	0.00	60.00	2	6,624	0.03%
2019/01/29	2	59.65	0	0.00	59.90	2	6,593	0.03%
2019/01/28	2	60.10	2	60.40	60.50	0	6,591	0.00%
2019/01/25	2	60.20	2	60.60	60.50	0	6,638	0.00%
2019/01/21	4	59.75	2	58.80	58.80	2	6,848	0.03%
2019/01/18	0	0.00	2	58.80	58.80	-2	6,907	-0.03%
2019/01/17	2	57.60	7	58.17	58.10	-5	6,967	-0.07%
2019/01/16	2	58.10	2	58.50	58.60	0	7,031	0.00%
2019/01/09	0	0.00	0.2	56.30	56.30	-0.2	7,187	0.00%
2019/01/08	0.5	55.20	0	0.00	55.20	0.5	7,152	0.01%
2019/01/07	11	55.16	9	55.04	55.00	2	7,232	0.03%
2019/01/03	6	54.73	8	55.48	56.00	-2	7,624	-0.03%
2019/01/02	13	57.40	12	56.53	56.50	1	7,538	0.01%
2018/12/27	4	57.80	2	58.10	57.90	2	7,546	0.03%
2018/12/26	5	57.00	0	0.00	57.00	5	7,610	0.07%
2018/12/24	1	58.10	0	0.00	58.10	1	7,704	0.01%
2018/12/22	20	58.30	0	0.00	58.20	20	7,732	0.26%
2018/12/21	4	59.05	4	58.90	58.70	0	7,891	0.00%
2018/12/18	0	0.00	0.2	59.80	59.80	-0.2	7,823	0.00%
2018/12/11	0	0.00	20	59.40	58.80	-20	7,865	-0.25%
2018/12/07	0	0.00	2	60.20	60.20	-2	7,943	-0.03%
2018/12/06	2	60.10	2	59.90	59.70	0	7,958	0.00%
2018/12/05	6	62.50	6	63.13	62.80	0	7,815	0.00%
2018/12/04	2	64.10	6	64.67	64.60	-4	7,838	-0.05%
2018/12/03	10	63.61	20	64.39	64.50	-10	7,809	-0.13%
2018/11/30	0	0.00	2	61.80	62.40	-2	7,672	-0.03%
2018/11/29	12	63.18	12.5	63.37	62.00	-0.5	7,506	-0.01%
2018/11/28	0	0.00	6	59.03	62.50	-6	7,288	-0.08%
2018/11/27	2	57.10	7	58.31	58.00	-5	7,017	-0.07%
2018/11/26	2	57.55	0	57.50	57.40	2	7,023	0.03%
2018/11/22	0	0.00	40	56.40	56.50	-40	6,958	-0.57%
2018/11/21	8	56.38	5	56.80	56.60	3	6,904	0.04%
2018/11/20	10	58.15	5	57.90	57.60	5	6,686	0.07%
2018/11/19	2	59.60	3	60.10	59.70	-1	6,557	-0.02%
2018/11/16	0	0.00	6	60.40	60.30	-6	6,541	-0.09%
2018/11/15	2	59.50	0	0.00	59.50	2	6,510	0.03%
2018/11/14	0	0.00	1	59.80	59.50	-1	6,473	-0.02%
2018/11/13	6	59.47	2	59.90	59.50	4	6,465	0.06%
2018/11/12	8	61.34	5	61.70	61.00	3	6,376	0.05%
2018/11/09	2	61.30	2	60.60	60.60	0	6,359	0.00%
2018/11/08	2	61.90	2	61.90	61.80	0	6,433	0.00%
2018/11/07	2	61.10	2	61.70	61.20	0	6,456	0.00%
2018/11/06	4	61.35	6	61.60	61.60	-2	6,501	-0.03%
2018/11/05	7	61.60	2	62.10	62.40	5	6,529	0.08%
2018/11/02	2	62.10	7	62.89	62.60	-5	6,580	-0.08%
2018/11/01	2	61.60	5.1	62.09	62.60	-3.1	6,624	-0.05%
2018/10/31	7	60.99	2	61.30	62.40	5	6,676	0.07%
2018/10/26	2	61.10	2	61.60	61.70	0	6,544	0.00%
2018/10/25	2	60.40	2	60.90	60.60	0	6,565	0.00%
2018/10/24	2	61.10	2	61.70	62.20	0	6,781	0.00%
2018/10/23	5	61.90	2	61.70	61.90	3	7,046	0.04%
2018/10/19	14	61.21	12	62.23	62.40	2	7,181	0.03%
2018/10/15	2	63.30	2	63.70	63.30	0	7,290	0.00%
2018/10/12	0	0.00	7	62.53	63.70	-7	7,249	-0.10%
2018/10/11	14	62.59	11	62.04	61.80	3	7,236	0.04%
2018/10/09	12	69.02	2	68.60	68.60	10	6,846	0.15%
2018/10/08	11	69.73	0	0.00	69.70	11	6,754	0.16%
2018/10/05	4	71.85	4	71.45	70.70	0	6,736	0.00%
2018/10/04	10	73.47	4	73.10	73.10	6	6,728	0.09%
2018/10/03	0	0.00	1	75.20	75.40	-1	6,665	-0.02%
2018/10/02	7	75.13	4	74.75	74.90	3	6,633	0.05%
2018/10/01	8	75.86	8	75.68	74.90	0	6,591	0.00%
2018/09/28	5	75.04	2	74.50	74.50	3	6,556	0.05%
2018/09/26	0	0.00	0	73.90	74.10	0	6,459	0.00%
2018/09/25	2	73.40	5	73.60	74.30	-3	6,584	-0.05%
2018/09/20	4	72.25	4	72.70	72.70	0	6,579	0.00%
2018/09/19	0	0.00	2	72.80	73.00	-2	6,649	-0.03%
2018/09/17	3	72.50	2.7	72.80	72.50	0.3	6,732	0.00%
2018/09/14	4	72.55	4	72.30	72.70	0	6,747	0.00%
2018/09/13	1	70.40	87	70.20	71.40	-86	6,778	-1.27%
2018/09/12	2.5	70.20	2	70.50	70.60	0.5	6,791	0.01%
2018/09/10	5	70.86	22	70.88	69.60	-17	7,100	-0.24%
2018/09/07	0	0.00	7	72.00	71.70	-7	7,293	-0.10%
2018/09/06	4	72.85	3	73.17	72.50	1	7,379	0.01%
2018/09/05	1	74.10	5	74.40	73.80	-4	7,421	-0.05%
2018/09/04	2	73.90	0	0.00	73.90	2	7,585	0.03%
2018/09/03	6	74.53	1	73.80	74.30	5	7,728	0.06%
2018/08/31	0	0.00	2	73.70	75.30	-2	7,794	-0.03%
2018/08/30	2	74.10	4	74.55	74.30	-2	7,859	-0.03%
2018/08/29	4	74.25	15	74.60	74.80	-11	7,911	-0.14%
2018/08/27	10	73.30	0.1	73.10	73.10	9.9	8,023	0.12%
2018/08/24	2	73.10	2	73.30	73.30	0	8,085	0.00%
2018/08/23	2	73.10	6	73.57	73.90	-4	8,272	-0.05%
2018/08/22	4	73.70	2	73.70	74.00	2	8,440	0.02%
2018/08/21	4	73.25	0	0.00	73.00	4	8,299	0.05%
2018/08/20	2	73.10	2	73.50	73.20	0	8,311	0.00%
2018/08/17	0	0.00	9	73.33	73.70	-9	8,291	-0.11%
2018/08/16	7	73.90	11	73.06	73.10	-4	8,322	-0.05%
2018/08/15	1.2	73.12	7	73.20	73.10	-5.8	8,316	-0.07%
2018/08/14	2	74.45	0	0.00	74.90	2	8,290	0.02%
2018/08/13	20	75.40	4	75.30	74.60	16	8,316	0.19%
2018/08/10	21	76.07	8	76.48	76.70	13	8,256	0.16%
2018/08/09	3	77.87	18	78.33	78.50	-15	8,283	-0.18%
2018/08/08	4	77.78	5	78.22	78.40	-1	8,252	-0.01%
2018/08/06	12	77.42	10	77.75	77.60	2	8,261	0.02%
2018/08/03	16	77.01	15	77.17	77.30	1	8,359	0.01%
2018/08/02	2	77.35	1	78.10	76.60	1	8,462	0.01%
2018/08/01	3	77.80	5	77.92	78.00	-2	8,496	-0.02%
2018/07/31	16	77.38	17	76.95	78.40	-1	8,534	-0.01%
2018/07/30	25	78.56	13	78.46	78.50	12	8,504	0.14%
2018/07/27	0.5	74.20	5	73.84	74.60	-4.5	8,500	-0.05%
2018/07/26	5	71.52	2	70.70	71.20	3	8,623	0.03%
2018/07/25	1	70.50	1	70.50	70.20	0	9,070	0.00%
2018/07/24	0	0.00	21	70.70	70.70	-21	9,593	-0.22%
2018/07/23	21	70.09	0	0.00	70.00	21	9,653	0.22%
2018/07/20	8	70.71	0.2	70.60	70.60	7.8	9,641	0.08%
2018/07/19	1	73.20	0	0.00	72.30	1	9,586	0.01%
2018/07/18	6	72.30	3	73.27	72.60	3	9,648	0.03%
2018/07/17	0	0.00	1	70.90	71.40	-1	9,660	-0.01%
2018/07/16	3	71.30	1	71.20	71.10	2	9,732	0.02%
2018/07/13	0	0.00	5	71.90	72.10	-5	9,847	-0.05%
2018/07/12	0	0.00	1.5	70.60	70.70	-1.5	9,900	-0.02%
2018/07/11	1	69.10	1	69.70	69.40	0	9,946	0.00%
2018/07/09	1	70.68	3	69.57	70.00	-2	10,147	-0.02%
2018/07/06	3	68.47	1	68.80	68.80	2	10,266	0.02%
2018/06/29	10	70.80	0	0.00	71.60	10	10,718	0.09%
2018/06/28	0	70.90	0	0.00	70.90	0	10,750	0.00%
2018/06/27	2	71.90	0	0.00	70.80	2	10,797	0.02%
2018/06/22	1	71.80	0	0.00	72.30	1	11,107	0.01%
2018/06/21	3	72.50	1	72.60	72.60	2	11,187	0.02%
2018/06/20	1	72.50	1	72.90	72.10	0	11,268	0.00%
2018/06/19	3	72.47	1	72.10	72.10	2	11,166	0.02%
2018/06/15	24	73.75	2	74.30	74.40	22	11,055	0.20%
2018/06/14	15	74.93	0	0.00	74.50	15	10,832	0.14%
2018/06/12	10.1	75.40	1.5	75.70	75.60	8.6	10,907	0.08%
2018/06/11	41.1	76.89	3	76.10	76.10	38.1	10,767	0.35%
2018/06/08	0	0.00	3.2	77.70	77.50	-3.2	10,783	-0.03%
2018/06/07	2	78.80	3.5	78.66	78.40	-1.5	10,951	-0.01%
2018/06/05	0	0.00	2	76.80	76.80	-2	11,093	-0.02%
2018/06/04	8	76.20	6	76.80	76.80	2	11,302	0.02%
2018/06/01	0	0.00	1	75.70	76.00	-1	11,445	-0.01%
2018/05/31	8.1	75.69	7	75.93	76.00	1.1	11,693	0.01%
2018/05/30	11	75.65	3	75.47	75.30	8	11,569	0.07%
2018/05/29	0.1	78.10	12	78.53	78.10	-11.9	11,440	-0.10%
2018/05/28	2	78.15	2.5	78.20	78.20	-0.5	11,864	0.00%
2018/05/25	0	0.00	5	78.34	79.00	-5	12,266	-0.04%
2018/05/24	1	78.10	0	0.00	78.10	1	12,755	0.01%
2018/05/18	0	0.00	1	79.10	78.70	-1	14,837	-0.01%
2018/05/17	21	79.59	32	78.99	77.80	-11	15,587	-0.07%
2018/05/16	0	0.00	31.6	79.98	79.50	-31.6	16,280	-0.19%
2018/05/15	2	80.45	3	79.90	79.70	-1	17,195	-0.01%
2018/05/14	0	79.80	30	80.10	79.80	-30	18,193	-0.16%
2018/05/11	1	79.00	51	79.44	79.80	-50	19,498	-0.26%
2018/05/10	1	78.40	50	77.80	78.50	-49	20,801	-0.24%
2018/05/09	13.1	76.77	2	77.40	77.20	11.1	22,340	0.05%
2018/05/08	9.1	78.11	7	77.77	77.70	2.1	24,370	0.01%
2018/05/07	12	79.45	13	79.91	79.00	-1	27,009	0.00%
2018/05/04	2	81.10	3.2	79.01	80.20	-1.2	29,040	0.00%
2018/05/03	24.2	75.11	10	75.34	75.10	14.2	30,842	0.05%
2018/05/02	30	79.79	14	76.22	75.70	16	36,334	0.04%
2018/04/30	62	80.10	8	80.70	80.30	54	38,764	0.14%