日月光投控 (3711)-元大-左營券商分點個股進出

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
1635人加入追蹤

立即追蹤
本地時間:14:30

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

日月光投控 (3711)籌碼相關－元大-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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	13.1	147.62	5	147.80	148.00	8.1	15,890	0.05%
2024/05/02	7.4	143.19	1.1	143.65	144.50	6.3	15,863	0.04%
2024/04/30	1.1	146.58	2	148.00	148.00	-0.9	15,687	-0.01%
2024/04/29	2.4	146.49	3.1	145.87	147.00	-0.7	15,651	0.00%
2024/04/26	12.3	143.91	6	142.83	142.50	6.3	15,766	0.04%
2024/04/25	6.2	144.85	4	144.50	145.00	2.2	15,906	0.01%
2024/04/24	7	148.43	4	148.63	148.00	3	15,903	0.02%
2024/04/23	5	145.80	2	148.00	145.00	3	15,923	0.02%
2024/04/22	4.1	143.65	1	145.50	144.50	3.1	15,893	0.02%
2024/04/19	18.6	146.71	12	147.38	146.00	6.6	15,731	0.04%
2024/04/18	8.1	152.20	1.4	151.63	151.00	6.8	15,212	0.04%
2024/04/17	5	153.40	2	154.00	156.00	3	14,996	0.02%
2024/04/16	8.3	153.97	2	156.00	153.00	6.3	14,969	0.04%
2024/04/15	1.1	158.02	7.2	159.09	160.00	-6.1	14,828	-0.04%
2024/04/12	2.2	159.73	3.2	160.13	160.50	-1	14,705	-0.01%
2024/04/11	0	0.00	13	157.50	159.00	-13	14,657	-0.09%
2024/04/10	4	157.00	12.1	158.38	158.50	-8.1	14,551	-0.06%
2024/04/09	3.1	155.50	11	155.23	156.00	-7.9	14,659	-0.05%
2024/04/08	3.5	152.60	12	153.00	153.00	-8.5	14,652	-0.06%
2024/04/03	0.1	153.50	3.2	153.55	154.50	-3	14,578	-0.02%
2024/04/02	3	152.50	8.5	153.29	153.50	-5.5	14,453	-0.04%
2024/04/01	61.8	152.01	0	0.00	150.00	61.8	14,286	0.43%
2024/03/29	17.1	157.96	30.6	158.02	161.00	-13.5	13,941	-0.10%
2024/03/28	5	153.20	3	154.99	155.00	2	13,494	0.01%
2024/03/27	18.5	153.87	1	154.50	154.00	17.5	13,384	0.13%
2024/03/26	17.2	156.98	1	157.00	157.00	16.2	13,292	0.12%
2024/03/25	5.1	156.32	1	156.00	157.50	4.1	13,340	0.03%
2024/03/22	2.9	158.54	0	0.00	159.00	2.9	13,323	0.02%
2024/03/21	2.4	158.06	6	158.58	160.00	-3.6	13,302	-0.03%
2024/03/20	6.6	157.37	4.2	159.07	156.50	2.4	13,282	0.02%
2024/03/19	1.3	159.04	4.3	158.65	160.00	-3	13,259	-0.02%
2024/03/18	3.1	157.16	18	157.39	158.00	-15	13,069	-0.11%
2024/03/15	1.1	149.27	20	151.18	153.00	-18.9	12,944	-0.15%
2024/03/14	15.1	153.93	1	154.50	154.00	14.1	12,704	0.11%
2024/03/13	1.1	157.55	3.3	158.11	158.50	-2.2	12,692	-0.02%
2024/03/12	6.3	156.44	1.8	156.87	157.50	4.5	12,545	0.04%
2024/03/11	10.6	153.78	7	153.21	154.00	3.6	12,451	0.03%
2024/03/08	33.2	168.10	20.9	168.76	159.50	12.3	12,209	0.10%
2024/03/07	18.2	155.89	53.7	159.64	163.50	-35.5	11,149	-0.32%
2024/03/06	1	145.00	127.1	146.97	149.00	-126.1	10,595	-1.19%	大賣/鉅額交易
2024/03/05	1	143.50	21.5	143.84	144.50	-20.5	10,633	-0.19%
2024/03/04	0	0.00	11	141.23	141.50	-11	10,639	-0.10%
2024/03/01	11.1	139.45	0	0.00	138.00	11.1	10,599	0.10%
2024/02/29	7.3	136.60	6.4	137.14	139.00	0.9	10,590	0.01%
2024/02/27	7.7	138.76	7	138.50	138.00	0.7	10,500	0.01%
2024/02/26	6.1	140.75	3.1	141.34	141.50	3	10,443	0.03%
2024/02/23	16.2	140.29	16.2	142.07	141.50	0	10,443	0.00%
2024/02/22	5	139.00	1	140.00	138.50	4	10,550	0.04%
2024/02/21	1	137.00	1	136.50	137.50	0	10,523	0.00%
2024/02/20	2	135.75	1	137.00	137.00	1	10,534	0.01%
2024/02/19	8.4	136.20	10	135.85	136.00	-1.6	10,552	-0.02%
2024/02/16	5.2	138.13	117.3	139.83	137.00	-112.1	10,799	-1.04%	大賣/鉅額交易
2024/02/15	4	135.37	15.2	135.76	135.50	-11.2	10,676	-0.11%
2024/02/05	37	127.82	5	129.60	130.00	32	10,851	0.29%
2024/02/02	36.4	129.68	1.3	130.10	129.50	35.2	10,754	0.33%
2024/02/01	6.1	132.60	0	0.00	133.00	6.1	10,571	0.06%
2024/01/31	0	0.00	1	135.50	136.00	-1	10,429	-0.01%
2024/01/30	0.1	135.90	0	0.00	136.00	0.1	10,412	0.00%
2024/01/29	0.1	136.50	5	136.90	137.00	-4.9	10,540	-0.05%
2024/01/26	0	0.00	8	136.81	137.00	-8	10,641	-0.08%
2024/01/25	1	136.50	19.7	136.25	137.00	-18.7	10,680	-0.17%
2024/01/23	0	0.00	4	135.13	134.50	-4	10,790	-0.04%
2024/01/22	0	0.00	13.2	133.65	134.50	-13.2	10,895	-0.12%
2024/01/19	0	0.00	7.7	130.52	131.00	-7.7	10,843	-0.07%
2024/01/18	1	125.00	11	126.82	127.00	-10	10,753	-0.09%
2024/01/16	6.2	124.08	1	124.00	125.50	5.2	10,745	0.05%
2024/01/15	3.2	125.50	1	127.00	125.50	2.2	10,726	0.02%
2024/01/12	8	125.25	0	126.00	126.00	8	10,964	0.07%
2024/01/11	1	125.00	0	0.00	125.50	1	11,097	0.01%
2024/01/10	2.4	124.87	1	126.00	126.50	1.4	11,322	0.01%
2024/01/09	1.1	125.52	2	127.50	126.50	-1	11,381	-0.01%
2024/01/08	12	126.42	10.1	127.48	126.00	1.9	11,319	0.02%
2024/01/05	2.6	125.62	4	126.38	126.50	-1.4	11,354	-0.01%
2024/01/04	104.5	126.52	13	127.46	127.00	91.5	11,415	0.80%	大買/
2024/01/03	30.2	126.67	0	0.00	126.50	30.2	11,651	0.26%
2024/01/02	1	133.00	0	0.00	133.50	1	11,332	0.01%
2023/12/29	0.5	135.00	1.3	135.70	135.00	-0.8	11,292	-0.01%
2023/12/28	0	0.00	7.4	134.84	135.50	-7.4	11,296	-0.07%
2023/12/27	1	133.00	5	133.50	133.50	-4	11,260	-0.04%
2023/12/22	0	0.00	2	131.50	131.50	-2	11,380	-0.02%
2023/12/21	2	129.00	1	131.00	130.00	1	11,504	0.01%
2023/12/20	0	0.00	0	131.50	131.50	0	11,464	0.00%
2023/12/19	2	130.00	0.1	131.00	131.50	2	11,367	0.02%
2023/12/18	2	130.00	4.4	132.34	131.50	-2.4	11,390	-0.02%
2023/12/15	1.3	131.70	1.1	132.97	131.00	0.2	11,408	0.00%
2023/12/14	0	133.00	82.4	133.01	133.50	-82.4	11,256	-0.73%
2023/12/13	0.2	129.53	0.2	129.53	130.00	0	11,179	0.00%
2023/12/12	0.1	130.07	1.1	130.86	129.50	-1	11,294	-0.01%
2023/12/11	0	0.00	0.3	130.00	131.00	-0.3	11,329	0.00%
2023/12/08	0	0.00	2.2	129.28	129.50	-2.2	11,510	-0.02%
2023/12/07	2.2	126.50	3	126.17	126.50	-0.8	11,493	-0.01%
2023/12/06	3	127.67	1	129.00	129.00	2	11,598	0.02%
2023/12/05	0	0.00	1.3	129.38	129.50	-1.3	11,677	-0.01%
2023/12/04	0	0.00	20.3	129.97	130.00	-20.3	11,632	-0.17%
2023/12/01	0	0.00	2	128.50	128.00	-2	11,645	-0.02%
2023/11/30	0	0.00	4	127.50	128.00	-4	11,645	-0.03%
2023/11/29	1	127.00	166.2	127.47	127.00	-165.2	11,473	-1.44%	大賣/鉅額交易
2023/11/28	0.3	125.35	0	0.00	125.50	0.3	11,316	0.00%
2023/11/27	0.2	126.00	2	126.50	126.00	-1.8	11,440	-0.02%
2023/11/24	3	127.33	3	127.33	126.50	0	11,610	0.00%
2023/11/22	1.2	126.42	0.2	126.50	126.50	1	12,330	0.01%
2023/11/21	0	0.00	25.2	127.21	127.00	-25.2	12,850	-0.20%
2023/11/20	1	123.50	1	123.50	124.00	0	12,782	0.00%
2023/11/16	1	126.00	6	125.08	125.00	-5	12,730	-0.04%
2023/11/15	6	125.17	21.1	125.96	126.00	-15.1	12,641	-0.12%
2023/11/14	3	122.67	10.1	123.94	123.50	-7.1	12,410	-0.06%
2023/11/13	3	122.50	38.8	122.05	122.50	-35.8	12,429	-0.29%
2023/11/10	1	116.50	1.5	117.66	117.50	-0.5	12,190	0.00%
2023/11/09	3	118.00	2	118.00	118.00	1	12,282	0.01%
2023/11/08	0	0.00	1	118.00	117.50	-1	12,332	-0.01%
2023/11/07	0	0.00	1	117.50	117.50	-1	12,387	-0.01%
2023/11/06	0	0.00	13.4	118.73	118.50	-13.4	12,489	-0.11%
2023/11/03	0	116.50	6.5	117.38	117.50	-6.5	12,445	-0.05%
2023/11/02	0	0.00	5	115.80	116.00	-5	12,453	-0.04%
2023/11/01	1	113.50	0	0.00	114.50	1	12,399	0.01%
2023/10/30	3	112.17	1	113.00	112.00	2	12,676	0.02%
2023/10/26	2.6	110.63	2	112.50	112.00	0.6	12,896	0.00%
2023/10/25	2	112.51	2	113.75	114.00	0	13,077	0.00%
2023/10/24	8.2	113.45	0	0.00	114.00	8.2	13,022	0.06%
2023/10/23	5	116.50	8	115.69	115.00	-3	12,980	-0.02%
2023/10/20	5	117.00	31.1	117.62	118.50	-26.1	13,087	-0.20%
2023/10/19	9	115.06	0	0.00	116.00	9	12,916	0.07%
2023/10/18	3	116.50	7	116.79	116.00	-4	13,025	-0.03%
2023/10/17	2	116.25	3	117.00	116.00	-1	12,869	-0.01%
2023/10/16	1	114.50	1	116.00	116.00	0	12,932	0.00%
2023/10/13	4.4	115.20	8	116.38	116.50	-3.6	13,162	-0.03%
2023/10/12	0	0.00	12	116.54	116.50	-12	13,308	-0.09%
2023/10/11	3	114.50	30.7	114.34	115.50	-27.7	13,384	-0.21%
2023/10/06	0.1	111.50	3	112.00	110.50	-2.9	13,242	-0.02%
2023/10/05	1	110.50	1	111.50	112.00	0	13,451	0.00%
2023/10/04	6	109.67	3	109.50	109.50	3	13,557	0.02%
2023/10/03	3	110.83	2	110.50	110.50	1	13,703	0.01%
2023/10/02	5	110.80	1	111.00	111.00	4	13,965	0.03%
2023/09/28	2	109.00	0	0.00	109.50	2	14,153	0.01%
2023/09/27	2.2	109.05	3	109.50	109.50	-0.8	14,234	-0.01%
2023/09/26	29.8	109.47	0	0.00	109.00	29.8	14,309	0.21%
2023/09/25	2	113.00	0.1	113.50	112.50	1.9	14,371	0.01%
2023/09/22	3	112.01	0	0.00	112.00	3	14,828	0.02%
2023/09/21	8.5	112.51	1	113.00	112.00	7.5	15,060	0.05%
2023/09/20	1	114.00	0	0.00	114.50	1	15,250	0.01%
2023/09/19	5	114.40	12.1	114.96	114.00	-7.1	15,547	-0.05%
2023/09/18	11.3	114.32	2	114.00	113.50	9.3	15,793	0.06%
2023/09/15	2	116.50	18	117.11	116.00	-16	15,839	-0.10%
2023/09/14	5	114.30	8.1	114.70	115.50	-3.1	15,763	-0.02%
2023/09/13	14.7	112.38	1	113.00	112.50	13.7	15,743	0.09%
2023/09/12	0.1	115.00	2	115.25	115.50	-1.9	15,642	-0.01%
2023/09/11	17	114.68	9	115.94	113.50	8	15,652	0.05%
2023/09/08	16.1	115.13	19.1	116.03	116.50	-3	15,680	-0.02%
2023/09/07	3.3	118.50	2	118.50	118.50	1.3	15,829	0.01%
2023/09/06	6.1	118.25	16	118.47	118.00	-9.9	15,997	-0.06%
2023/09/05	4	116.25	9.1	117.51	118.50	-5.1	16,147	-0.03%
2023/09/04	7.1	117.07	2	117.75	118.00	5.1	16,289	0.03%
2023/09/01	0	0.00	5	118.50	118.50	-5	16,862	-0.03%
2023/08/31	1.1	117.09	3	117.83	118.00	-1.9	17,476	-0.01%
2023/08/30	8	118.13	6.6	119.21	120.00	1.4	17,535	0.01%
2023/08/29	26	117.21	10.7	117.10	117.50	15.3	17,833	0.09%
2023/08/28	8.5	120.05	17.2	121.17	119.00	-8.7	17,724	-0.05%
2023/08/25	8	114.38	129.5	116.52	116.50	-121.5	17,796	-0.68%	大賣/鉅額交易
2023/08/24	1	113.00	37	112.34	113.00	-36	17,728	-0.20%
2023/08/23	1	109.00	1.3	109.38	109.50	-0.3	18,049	0.00%
2023/08/22	0	108.50	0	0.00	108.50	0	18,678	0.00%
2023/08/21	0.2	107.00	0	0.00	108.00	0.2	19,229	0.00%
2023/08/18	2.7	107.90	0	0.00	107.00	2.7	19,427	0.01%
2023/08/17	9.8	105.64	4	106.63	108.50	5.8	19,519	0.03%
2023/08/16	24.1	107.73	5	107.50	108.00	19.1	19,556	0.10%
2023/08/15	10	110.25	3	111.00	110.00	7	19,526	0.04%
2023/08/14	1.6	109.36	20	109.93	109.50	-18.4	19,710	-0.09%
2023/08/11	8	110.63	0	0.00	110.50	8	19,854	0.04%
2023/08/10	2	110.00	4	110.63	111.00	-2	19,915	-0.01%
2023/08/09	2	110.00	0.1	110.50	111.00	2	19,811	0.01%
2023/08/08	16.2	109.20	0	0.00	109.00	16.2	19,798	0.08%
2023/08/07	3	109.50	1	110.00	111.50	2	19,717	0.01%
2023/08/04	7.4	109.33	60	109.50	109.00	-52.6	19,801	-0.27%
2023/08/02	32.2	110.75	1	110.50	110.50	31.2	19,699	0.16%
2023/08/01	6.5	113.19	4	114.25	114.00	2.5	19,380	0.01%
2023/07/31	17.1	115.38	13	115.12	114.50	4.1	19,111	0.02%
2023/07/28	49.2	117.13	35.7	118.18	117.50	13.6	18,899	0.07%
2023/07/27	5.1	112.52	0	0.00	114.00	5.1	18,646	0.03%
2023/07/26	2	113.50	3	113.83	113.50	-1	18,668	-0.01%
2023/07/25	4	114.13	23	113.98	114.50	-19	18,785	-0.10%
2023/07/24	1.1	110.15	4	111.00	110.50	-2.9	18,701	-0.02%
2023/07/21	10.1	109.92	6	110.75	110.50	4.1	18,835	0.02%
2023/07/20	5.7	112.26	3.1	113.15	113.50	2.6	18,683	0.01%
2023/07/19	15.6	113.20	4	113.75	112.50	11.6	18,677	0.06%
2023/07/18	16.5	116.00	6	115.42	116.00	10.5	18,724	0.06%
2023/07/17	23.4	116.03	22.2	116.17	115.00	1.1	18,515	0.01%
2023/07/14	26.2	115.36	11.2	114.23	115.00	15.1	18,381	0.08%
2023/07/13	1	110.56	3.5	110.43	110.00	-2.5	18,144	-0.01%
2023/07/12	5.5	108.18	1	110.00	110.00	4.5	18,019	0.02%
2023/07/11	39.2	109.03	9	110.33	109.50	30.2	17,959	0.17%
2023/07/10	5	109.00	1	108.02	108.00	4	18,339	0.02%
2023/07/07	2.2	109.05	9	109.11	109.00	-6.8	18,312	-0.04%
2023/07/06	13.1	109.01	0.5	109.50	108.50	12.6	18,145	0.07%
2023/07/05	10.2	111.10	5.1	112.09	111.50	5.2	18,079	0.03%
2023/07/04	9.6	110.50	13	110.54	111.00	-3.4	18,034	-0.02%
2023/07/03	15.5	110.11	4.1	111.13	111.00	11.4	17,939	0.06%
2023/06/30	30.3	109.84	15.3	110.13	110.50	15	17,928	0.08%
2023/06/29	64.5	122.47	3	122.67	122.50	61.5	17,541	0.35%
2023/06/28	71.4	122.00	26.3	123.94	124.00	45.1	17,438	0.26%
2023/06/27	47	123.16	7.6	122.67	124.00	39.4	17,249	0.23%
2023/06/26	106.8	126.43	4.1	125.64	126.00	102.7	16,972	0.61%	大買/鉅額交易
2023/06/21	2.4	126.50	4	126.75	126.50	-1.6	16,836	-0.01%
2023/06/20	1.3	125.35	0	0.00	126.50	1.3	16,846	0.01%
2023/06/19	2	126.75	21	126.74	126.50	-19	16,896	-0.11%
2023/06/16	3	124.67	1.1	124.98	125.50	2	16,919	0.01%
2023/06/15	1.2	125.13	3	126.33	126.50	-1.9	16,850	-0.01%
2023/06/14	7.7	125.33	3.3	125.30	124.50	4.4	16,920	0.03%
2023/06/13	2	127.00	20.7	127.75	128.00	-18.7	16,782	-0.11%
2023/06/12	3	125.50	4	125.75	125.50	-1	16,636	-0.01%
2023/06/09	2.2	124.59	24.3	125.39	126.00	-22.1	16,594	-0.13%
2023/06/08	3.5	123.11	5.9	122.95	122.50	-2.4	16,428	-0.01%
2023/06/07	21.3	124.54	35.5	125.48	125.00	-14.2	16,287	-0.09%
2023/06/06	2.2	121.45	100.3	120.24	121.50	-98.1	15,681	-0.63%
2023/06/05	24	117.02	3	116.50	116.50	21	15,127	0.14%
2023/06/02	3.2	114.16	45.1	116.21	116.50	-41.9	15,003	-0.28%
2023/06/01	3	112.00	1.6	111.68	112.00	1.4	14,515	0.01%
2023/05/31	3	111.50	1	111.51	111.50	2	14,423	0.01%
2023/05/30	1.3	111.77	12	111.88	111.50	-10.7	13,966	-0.08%
2023/05/29	9	109.28	3	109.17	109.00	6	13,542	0.04%
2023/05/26	9	110.69	117.4	111.01	110.50	-108.4	13,374	-0.81%	大賣/鉅額交易
2023/05/25	21	109.74	2	110.74	108.50	19	12,872	0.15%
2023/05/24	4	108.75	0	109.00	108.50	4	12,352	0.03%
2023/05/23	0.1	108.50	106	110.50	110.00	-106	12,160	-0.87%	大賣/鉅額交易
2023/05/22	1	109.50	28	109.96	110.00	-27	12,093	-0.22%
2023/05/19	0	0.00	13.1	109.19	109.00	-13.1	11,958	-0.11%
2023/05/18	1.1	107.59	21.2	108.72	109.00	-20.1	11,980	-0.17%
2023/05/17	0	0.00	53	106.01	105.50	-53	11,829	-0.45%
2023/05/16	0	0.00	2	105.00	104.00	-2	11,782	-0.02%
2023/05/15	1	103.00	0	0.00	103.00	1	11,766	0.01%
2023/05/12	0.3	102.80	0	0.00	103.00	0.3	11,987	0.00%
2023/05/11	0	0.00	1.1	103.41	103.50	-1.1	12,115	-0.01%
2023/05/10	49	102.51	1	104.00	102.50	48	12,208	0.39%
2023/05/09	2	104.50	9	103.94	104.50	-7	12,197	-0.06%
2023/05/08	0	0.00	3.3	104.33	104.00	-3.3	12,266	-0.03%
2023/05/05	1	103.00	1	103.50	103.00	0	12,641	0.00%
2023/05/04	0	0.00	4	103.00	103.00	-4	12,901	-0.03%
2023/05/03	3	100.50	1	101.50	101.50	2	12,983	0.02%
2023/05/02	13.2	100.17	0.1	100.00	100.50	13.1	13,109	0.10%
2023/04/28	5.6	100.63	2.2	101.00	101.00	3.5	13,310	0.03%
2023/04/27	1.3	100.30	1	100.50	101.00	0.3	13,209	0.00%
2023/04/26	110	100.00	2	100.00	100.50	108	13,108	0.82%	大買/鉅額交易
2023/04/25	3.1	102.00	1.2	101.92	101.50	1.9	12,980	0.01%
2023/04/24	5.6	102.56	0	0.00	102.00	5.6	12,955	0.04%
2023/04/21	9	102.94	2	103.25	102.50	7	12,978	0.05%
2023/04/20	5.3	104.10	5	104.00	103.50	0.3	12,887	0.00%
2023/04/19	4.6	104.06	1.1	103.62	103.50	3.5	13,041	0.03%
2023/04/18	1	106.00	0	106.00	105.50	1	13,118	0.01%
2023/04/17	1.1	105.54	0	106.00	106.00	1.1	13,172	0.01%
2023/04/14	2	105.50	34.5	105.09	105.50	-32.5	13,143	-0.25%
2023/04/13	33.9	104.02	2	103.50	103.50	31.9	13,028	0.24%
2023/04/12	0.2	108.50	0	0.00	109.00	0.2	12,455	0.00%
2023/04/11	15	108.53	0	0.00	109.00	15	12,271	0.12%
2023/04/10	5.1	108.61	2	108.50	109.00	3.1	12,183	0.03%
2023/04/07	9.1	111.28	0	0.00	110.50	9.1	12,032	0.08%
2023/04/06	1.5	112.16	1.5	112.33	112.50	0	11,935	0.00%
2023/03/31	10.2	113.16	114	114.00	112.50	-103.9	11,951	-0.87%	大賣/鉅額交易
2023/03/30	0.5	112.50	6.2	112.50	112.50	-5.7	12,012	-0.05%
2023/03/29	0	0.00	7.5	111.49	111.50	-7.5	12,149	-0.06%
2023/03/28	0	0.00	1	109.50	109.50	-1	12,285	-0.01%
2023/03/27	1	109.00	0.1	109.50	109.00	1	12,464	0.01%
2023/03/24	3.1	110.50	9.2	111.27	111.00	-6.2	12,707	-0.05%
2023/03/23	0	0.00	13.1	110.20	110.50	-13.1	12,687	-0.10%
2023/03/22	1	108.50	10	108.80	109.00	-9	12,755	-0.07%
2023/03/21	5	107.20	7.1	108.85	107.00	-2.1	12,828	-0.02%
2023/03/20	1	108.50	4.3	108.65	109.50	-3.3	12,844	-0.03%
2023/03/17	3.4	109.40	12.1	109.36	109.50	-8.7	12,898	-0.07%
2023/03/16	0	0.00	1.6	107.00	108.00	-1.6	12,787	-0.01%
2023/03/15	1	108.50	1	108.50	108.50	0	12,898	0.00%
2023/03/14	5	107.00	5.1	108.41	107.00	-0.1	12,825	0.00%
2023/03/13	0	0.00	7	108.21	108.50	-7	12,754	-0.05%
2023/03/10	0.1	107.00	0	0.00	107.00	0.1	12,780	0.00%
2023/03/09	1	109.00	1.2	109.00	109.00	-0.2	13,038	0.00%
2023/03/08	0	0.00	0.1	109.00	109.50	-0.1	13,156	0.00%
2023/03/07	0	0.00	25.4	110.24	110.50	-25.4	13,128	-0.19%
2023/03/06	0	109.00	5	109.00	109.00	-5	12,988	-0.04%
2023/03/03	5.2	108.47	0.8	108.00	108.00	4.4	13,044	0.03%
2023/03/02	4	106.75	36.9	107.23	108.00	-32.8	13,038	-0.25%
2023/03/01	0	0.00	12.5	105.96	106.00	-12.5	12,956	-0.10%
2023/02/24	1	107.00	45.2	106.20	106.00	-44.2	12,931	-0.34%
2023/02/23	4	103.25	1	103.50	103.50	3	12,638	0.02%
2023/02/22	2	101.50	3.1	102.00	102.50	-1.1	12,646	-0.01%
2023/02/21	2	102.25	0	0.00	102.50	2	12,659	0.02%
2023/02/20	0.1	102.50	0.1	103.00	103.00	0	12,861	0.00%
2023/02/17	6	102.42	11.1	102.50	102.00	-5.1	13,032	-0.04%
2023/02/15	10	105.00	5.1	104.48	104.50	4.9	13,391	0.04%
2023/02/14	0	0.00	1	104.00	104.50	-1	13,304	-0.01%
2023/02/13	0	0.00	3	103.83	104.00	-3	13,322	-0.02%
2023/02/10	6	105.58	5.1	106.38	106.00	0.9	13,334	0.01%
2023/02/09	0.1	106.00	7	106.50	106.00	-7	13,324	-0.05%
2023/02/08	0	0.00	5.2	105.39	106.00	-5.2	13,162	-0.04%
2023/02/07	1	103.50	3	103.50	103.50	-2	13,151	-0.02%
2023/02/06	3.1	103.50	0	0.00	103.50	3.1	13,121	0.02%
2023/02/03	1	105.00	204.1	105.49	106.00	-203.1	13,077	-1.55%	大賣/鉅額交易
2023/02/02	0.3	103.00	25	103.38	103.00	-24.8	12,842	-0.19%
2023/02/01	3.1	100.15	2	101.00	102.00	1.1	12,813	0.01%
2023/01/31	8.1	100.51	1.1	102.37	100.00	7	12,750	0.05%
2023/01/30	1	104.50	27.2	104.79	105.00	-26.2	12,579	-0.21%
2023/01/17	0	0.00	34	101.06	101.50	-34	12,401	-0.27%
2023/01/16	1	101.00	0	0.00	101.00	1	12,415	0.01%
2023/01/13	1.1	100.98	5.5	101.32	101.00	-4.5	12,517	-0.04%
2023/01/12	0	0.00	3.1	100.98	101.00	-3.1	12,663	-0.02%
2023/01/11	1	100.50	7.3	101.26	100.50	-6.3	12,718	-0.05%
2023/01/10	4	100.63	30.9	100.85	101.50	-26.9	12,901	-0.21%
2023/01/09	2.3	99.22	34.1	99.72	101.00	-31.9	12,888	-0.25%
2023/01/06	0.3	96.60	4	96.18	96.80	-3.8	12,828	-0.03%
2023/01/05	1	94.60	0	94.60	94.60	1	12,850	0.01%
2023/01/04	2	94.20	0	0.00	93.70	2	13,044	0.02%
2023/01/03	0	92.90	0.4	94.60	94.60	-0.4	13,466	0.00%
2022/12/30	0.3	94.10	1	94.40	93.90	-0.7	13,511	-0.01%
2022/12/29	1.1	92.26	5	93.80	93.80	-3.9	13,644	-0.03%
2022/12/28	2	93.30	0.2	93.60	93.50	1.8	13,925	0.01%
2022/12/27	1	94.80	5	94.62	94.50	-4	14,067	-0.03%
2022/12/26	1	93.20	1	93.80	94.00	0	14,266	0.00%
2022/12/23	16.3	93.69	2	93.80	93.80	14.3	14,432	0.10%
2022/12/22	8	95.79	12	96.88	97.30	-4	14,432	-0.03%
2022/12/21	0	95.10	0	95.20	95.30	0	14,256	0.00%
2022/12/20	3	93.80	2	93.90	93.50	1	14,044	0.01%
2022/12/19	2	95.30	0	0.00	95.80	2	13,884	0.01%
2022/12/16	0.9	96.89	1.2	96.93	96.20	-0.3	13,615	0.00%
2022/12/15	0.2	97.80	0	0.00	98.20	0.2	13,317	0.00%
2022/12/14	1	97.40	1	97.70	98.00	0	13,257	0.00%
2022/12/13	3.2	96.13	0.1	96.50	96.30	3.1	13,147	0.02%
2022/12/12	1	97.50	0	0.00	98.10	1	13,109	0.01%
2022/12/09	5	98.80	8.3	99.20	99.50	-3.3	13,263	-0.02%
2022/12/08	3	97.17	12.5	96.71	97.00	-9.5	13,244	-0.07%
2022/12/07	1	98.70	13.2	99.59	99.00	-12.2	13,433	-0.09%
2022/12/06	1	100.00	0	0.00	99.70	1	13,437	0.01%
2022/12/05	0.1	101.50	4.7	101.70	101.00	-4.6	13,471	-0.03%
2022/12/02	2	100.25	14.2	100.15	101.00	-12.2	13,416	-0.09%
2022/12/01	5	99.52	37.4	100.22	101.50	-32.4	13,374	-0.24%
2022/11/30	0.2	97.20	8.6	96.66	97.20	-8.4	13,015	-0.06%
2022/11/29	0.6	94.26	4	94.78	95.40	-3.5	12,863	-0.03%
2022/11/28	3.1	94.72	0	0.00	94.60	3.1	12,883	0.02%
2022/11/25	1	96.10	6.9	96.30	96.10	-5.9	12,960	-0.05%
2022/11/24	3	96.70	4	96.40	96.40	-1	13,003	-0.01%
2022/11/23	2	95.50	6.8	95.77	95.80	-4.8	13,018	-0.04%
2022/11/22	0.3	93.30	7	94.64	94.80	-6.7	13,042	-0.05%
2022/11/21	2.2	93.84	1	94.20	94.20	1.2	13,028	0.01%
2022/11/18	1	94.90	6.7	94.54	94.90	-5.7	12,980	-0.04%
2022/11/17	1.2	92.42	19	92.92	93.50	-17.8	12,879	-0.14%
2022/11/16	3	93.20	17.7	93.75	93.60	-14.7	12,883	-0.11%
2022/11/15	11.1	92.29	43.5	92.61	92.80	-32.4	12,673	-0.26%
2022/11/14	1	91.50	26.5	91.68	91.70	-25.5	12,462	-0.20%
2022/11/11	8	89.50	41.3	90.58	90.40	-33.3	12,306	-0.27%
2022/11/10	4.6	85.81	13	86.02	86.50	-8.4	11,996	-0.07%
2022/11/09	2	86.60	34	86.31	86.80	-32	11,953	-0.27%
2022/11/08	18.2	84.45	4	84.33	84.40	14.2	11,841	0.12%
2022/11/07	4	83.65	26	83.39	84.50	-22	11,759	-0.19%
2022/11/04	6.1	78.93	23	80.30	80.50	-16.9	11,594	-0.15%
2022/11/03	3	78.97	1.1	79.53	79.50	1.9	11,611	0.02%
2022/11/02	1	79.90	4.2	80.15	80.00	-3.2	11,553	-0.03%
2022/11/01	1	80.00	3	80.17	80.00	-2	11,502	-0.02%
2022/10/31	18	79.47	1.2	80.22	80.40	16.8	11,489	0.15%
2022/10/28	9.2	79.50	37.3	80.29	80.70	-28.1	11,502	-0.24%
2022/10/27	0.2	78.70	13	78.26	78.70	-12.8	11,368	-0.11%
2022/10/26	6	77.55	2	77.35	76.90	4	11,325	0.04%
2022/10/25	0.2	76.49	1	76.80	77.30	-0.8	11,279	-0.01%
2022/10/24	5.1	78.00	5	78.10	77.70	0.1	11,351	0.00%
2022/10/21	2	77.10	12	76.64	76.30	-10	11,514	-0.09%
2022/10/20	4	73.98	18	75.01	76.00	-14	11,462	-0.12%
2022/10/19	6	75.47	3	75.87	74.90	3	11,252	0.03%
2022/10/18	8.3	75.93	4.1	76.36	76.10	4.3	11,146	0.04%
2022/10/17	2.1	74.58	7	75.67	76.20	-5	10,953	-0.05%
2022/10/14	9	75.22	21.2	75.37	75.80	-12.2	10,940	-0.11%
2022/10/13	16.7	72.35	2	72.55	72.40	14.7	10,874	0.13%
2022/10/12	20.6	73.08	5	73.20	73.20	15.6	10,751	0.14%
2022/10/11	138.1	75.18	9	75.28	74.60	129.1	10,625	1.21%	大買/鉅額交易
2022/10/07	11.1	81.76	3	82.00	82.00	8.1	10,314	0.08%
2022/10/06	1	82.50	8	82.72	82.80	-7	10,368	-0.07%
2022/10/05	9	81.85	8.1	82.41	81.90	0.9	10,322	0.01%
2022/10/04	11	79.50	7.2	79.56	79.80	3.8	10,094	0.04%
2022/10/03	14.5	78.07	1	77.30	77.10	13.5	9,975	0.14%
2022/09/30	3	78.90	2	79.95	80.10	1	9,872	0.01%
2022/09/29	7.5	79.02	4	80.18	78.90	3.5	9,890	0.04%
2022/09/28	15.3	78.90	13.1	78.99	78.20	2.3	9,893	0.02%
2022/09/27	4.1	81.21	7	81.47	81.10	-2.9	9,896	-0.03%
2022/09/26	15.4	81.33	10	81.61	81.30	5.4	10,077	0.05%
2022/09/23	7.1	84.51	7	85.01	84.00	0.1	10,147	0.00%
2022/09/22	27.1	84.10	7	84.43	84.60	20.1	10,734	0.19%
2022/09/21	1	85.00	1	84.90	84.90	0	11,653	0.00%
2022/09/20	3.1	84.78	9	84.92	85.40	-5.9	12,079	-0.05%
2022/09/19	8	84.45	15	84.51	84.30	-7	12,196	-0.06%
2022/09/16	3.2	83.21	3	83.60	83.60	0.2	12,597	0.00%
2022/09/15	5	82.92	2	83.40	83.20	3	12,424	0.02%
2022/09/14	34.5	82.58	2.1	82.53	82.70	32.4	12,447	0.26%
2022/09/13	8	85.46	6	85.75	85.90	2	12,225	0.02%
2022/09/12	12	83.23	0.2	83.22	83.00	11.8	12,106	0.10%
2022/09/08	0	0.00	20.7	81.69	82.10	-20.7	12,276	-0.17%
2022/09/07	16.1	80.11	2	80.10	80.20	14.1	12,305	0.11%
2022/09/06	0	0.00	8	82.50	82.40	-8	12,391	-0.06%
2022/09/05	1	82.50	0	0.00	82.30	1	12,515	0.01%
2022/09/02	4	82.95	1.6	83.10	82.70	2.4	12,669	0.02%
2022/09/01	4	83.60	0	0.00	83.90	4	12,719	0.03%
2022/08/30	2	84.60	5	84.66	84.60	-3	12,730	-0.02%
2022/08/29	12.1	84.39	2	84.40	84.40	10.1	12,770	0.08%
2022/08/26	0	87.70	0	0.00	87.50	0	12,778	0.00%
2022/08/25	0	86.50	0	0.00	86.40	0	12,839	0.00%
2022/08/24	9.1	86.56	0	86.80	86.20	9.1	12,916	0.07%
2022/08/23	9.3	86.55	3	87.53	86.60	6.3	13,324	0.05%
2022/08/22	3	88.57	3	88.67	88.70	0	13,371	0.00%
2022/08/19	3.5	89.45	0	0.00	90.00	3.5	13,551	0.03%
2022/08/18	19	89.16	0	0.00	89.40	19	13,609	0.14%
2022/08/16	0	0.00	6.1	90.58	90.70	-6.1	13,698	-0.04%
2022/08/15	4.5	90.48	9	90.50	90.50	-4.5	13,727	-0.03%
2022/08/12	0.2	89.53	0	0.00	89.50	0.2	13,715	0.00%
2022/08/11	6.1	89.00	25	89.26	89.50	-18.9	13,766	-0.14%
2022/08/10	30.6	86.57	3.3	86.66	87.00	27.4	13,914	0.20%
2022/08/09	2	87.30	2.3	87.63	87.70	-0.3	13,984	0.00%
2022/08/08	3	87.63	0	0.00	87.90	3	13,975	0.02%
2022/08/05	2	87.85	6	88.20	88.20	-4	14,041	-0.03%
2022/08/04	2	87.00	30.1	87.45	87.40	-28.1	14,097	-0.20%
2022/08/03	1	84.78	6	85.17	86.00	-5	13,964	-0.04%
2022/08/02	12.1	84.65	3	84.37	84.50	9.1	13,932	0.07%
2022/08/01	17	85.64	30	85.79	86.30	-13	13,970	-0.09%
2022/07/29	18	86.43	3	86.47	86.40	15	14,016	0.11%
2022/07/28	1.2	86.60	32	86.79	87.80	-30.8	13,911	-0.22%
2022/07/27	7.1	83.07	2	84.20	85.10	5.1	13,666	0.04%
2022/07/26	9	84.16	6.2	84.05	83.70	2.8	13,671	0.02%
2022/07/25	2	84.90	13	84.88	84.60	-11	14,005	-0.08%
2022/07/22	20	84.92	10	85.16	85.20	10	14,182	0.07%
2022/07/21	32	84.96	7	84.84	85.70	25	14,258	0.18%
2022/07/20	6.3	84.13	29	83.99	83.40	-22.8	14,176	-0.16%
2022/07/19	3	81.90	9	82.17	82.60	-6	14,260	-0.04%
2022/07/18	1	79.40	3	81.33	81.10	-2	14,201	-0.01%
2022/07/15	49.1	79.04	22	79.15	79.20	27.1	14,075	0.19%
2022/07/14	3.1	77.82	12.3	78.08	78.40	-9.2	14,036	-0.07%
2022/07/13	1	75.60	33	75.81	76.20	-32	13,926	-0.23%
2022/07/12	6	73.85	0	0.00	73.80	6	13,843	0.04%
2022/07/11	7	76.23	2	75.80	75.80	5	13,808	0.04%
2022/07/08	7	75.79	37	75.85	76.10	-30	13,829	-0.22%
2022/07/07	13.4	74.47	8	73.60	74.60	5.4	13,807	0.04%
2022/07/06	12.1	73.11	1.2	74.52	73.10	10.9	13,831	0.08%
2022/07/05	8.2	74.41	6	73.68	74.80	2.2	13,870	0.02%
2022/07/04	6.1	73.72	10	74.09	74.00	-3.9	13,839	-0.03%
2022/07/01	72.1	75.21	14	75.15	74.50	58.1	13,771	0.42%
2022/06/30	52.4	76.90	4	76.53	76.40	48.4	13,699	0.35%
2022/06/29	140.6	80.21	5.4	79.67	79.10	135.2	13,172	1.03%	大買/鉅額交易
2022/06/28	55.2	91.44	8	91.96	91.00	47.2	12,232	0.39%
2022/06/27	2	93.85	4	93.50	94.30	-2	11,853	-0.02%
2022/06/24	67.6	92.64	2	91.35	92.00	65.6	11,676	0.56%
2022/06/23	7.1	95.97	1	96.90	95.40	6.1	11,268	0.05%
2022/06/22	88.5	96.47	0	0.00	96.40	88.5	11,263	0.79%
2022/06/21	0	0.00	1	98.60	99.40	-1	11,265	-0.01%
2022/06/20	6.1	97.66	23	97.32	96.20	-16.9	11,277	-0.15%
2022/06/17	10.4	98.26	2	97.80	97.50	8.4	11,262	0.07%
2022/06/16	1	100.50	62	102.48	101.00	-61	11,046	-0.55%
2022/06/15	6	100.67	1.3	100.50	100.00	4.7	11,149	0.04%
2022/06/14	4.4	100.95	3	101.50	102.00	1.4	11,273	0.01%
2022/06/13	6.2	101.76	53.1	102.02	102.00	-46.9	11,265	-0.42%
2022/06/10	0	0.00	5	105.40	105.00	-5	11,236	-0.04%
2022/06/09	1	104.50	4	104.88	105.00	-3	11,275	-0.03%
2022/06/08	1.2	103.50	12.8	104.50	104.00	-11.6	11,321	-0.10%
2022/06/07	0	0.00	1	102.50	102.50	-1	11,290	-0.01%
2022/06/06	0	0.00	1	104.00	104.50	-1	11,303	-0.01%
2022/06/02	0	0.00	6	104.08	104.00	-6	11,477	-0.05%
2022/06/01	1	103.00	10	103.15	103.00	-9	11,869	-0.08%
2022/05/31	1	102.00	28.3	103.07	104.50	-27.3	11,862	-0.23%
2022/05/30	2	102.25	7.8	102.32	103.00	-5.8	11,566	-0.05%
2022/05/27	2	99.65	21	100.25	101.00	-19	11,498	-0.17%
2022/05/26	0.2	98.30	19	98.34	98.60	-18.8	11,509	-0.16%
2022/05/25	0.1	97.80	13	98.38	98.20	-12.9	11,666	-0.11%
2022/05/24	8	97.00	3.4	97.38	96.60	4.6	11,910	0.04%
2022/05/23	12	97.57	3	98.17	97.50	9	11,988	0.08%
2022/05/20	1	96.80	15	96.73	97.50	-14	12,136	-0.12%
2022/05/19	10	95.76	0	0.00	95.70	10	12,182	0.08%
2022/05/18	10.4	97.46	4.2	97.26	96.90	6.2	12,207	0.05%
2022/05/17	2.1	96.73	11.3	97.06	97.30	-9.2	12,138	-0.08%
2022/05/16	0	0.00	5	95.40	94.70	-5	12,175	-0.04%
2022/05/13	1	93.80	0	0.00	94.30	1	12,222	0.01%
2022/05/12	20.3	94.04	0	0.00	93.00	20.3	12,346	0.16%
2022/05/11	0	95.30	0	0.00	96.20	0	12,730	0.00%
2022/05/10	1.3	93.45	27.1	93.53	95.40	-25.8	12,921	-0.20%
2022/05/09	1.2	94.49	1.4	94.41	94.10	-0.2	13,080	0.00%
2022/05/06	6.2	95.77	3	95.70	95.90	3.2	13,159	0.02%
2022/05/05	0	0.00	26.8	98.67	98.60	-26.8	13,331	-0.20%
2022/05/04	3.1	96.11	3	96.60	96.60	0.1	13,354	0.00%
2022/05/03	4.5	95.56	8	95.95	95.90	-3.5	13,662	-0.03%
2022/04/29	81.1	96.17	11	96.98	95.60	70.1	13,727	0.51%
2022/04/28	17.1	92.33	13	92.87	93.00	4.1	13,695	0.03%
2022/04/27	21.3	91.62	13.5	91.49	91.80	7.8	13,571	0.06%
2022/04/26	6	95.08	0	0.00	95.00	6	13,548	0.04%
2022/04/25	53.3	95.33	3	94.88	94.60	50.3	13,653	0.37%
2022/04/22	1	98.30	1	99.00	99.10	0	13,599	0.00%
2022/04/21	0	0.00	4	99.55	99.50	-4	13,720	-0.03%
2022/04/20	5.1	98.43	7.1	99.01	99.20	-2	13,788	-0.01%
2022/04/19	2	98.50	1	98.50	98.10	1	13,782	0.01%
2022/04/18	3.4	97.47	1	97.80	97.90	2.4	13,882	0.02%
2022/04/15	4.5	97.75	1	97.50	97.90	3.5	13,944	0.02%
2022/04/14	2.7	100.00	11	100.02	99.50	-8.4	14,094	-0.06%
2022/04/13	5.5	98.42	2.3	98.72	99.10	3.3	14,270	0.02%
2022/04/12	86.1	96.92	103.5	96.77	96.60	-17.5	14,668	-0.12%	大賣/
2022/04/11	57.3	98.29	33.4	98.50	97.90	23.9	14,632	0.16%
2022/04/08	6	99.93	0.5	100.50	100.50	5.5	14,559	0.04%
2022/04/07	32.3	100.30	3	101.50	99.80	29.3	14,505	0.20%
2022/04/06	10.3	101.01	17	101.71	102.00	-6.7	14,349	-0.05%
2022/04/01	15	102.27	5	102.90	103.50	10	14,227	0.07%
2022/03/31	7	103.71	0	0.00	103.50	7	14,173	0.05%
2022/03/30	15.4	103.86	11	104.23	104.50	4.4	14,225	0.03%
2022/03/29	9	102.67	0	103.00	103.50	9	14,214	0.06%
2022/03/28	12	102.50	4	102.75	103.50	8	14,175	0.06%
2022/03/25	24	104.88	5.1	104.99	104.50	18.9	14,066	0.13%
2022/03/24	14	104.50	12	105.00	105.00	2	14,034	0.01%
2022/03/23	7	104.64	20	105.23	105.50	-13	14,096	-0.09%
2022/03/22	18	104.31	10	104.35	104.50	8	14,181	0.06%
2022/03/21	1.4	105.36	18.6	105.43	105.00	-17.2	14,207	-0.12%
2022/03/18	2.2	104.50	25.3	104.91	104.50	-23.1	14,268	-0.16%
2022/03/17	0.1	103.50	34	103.25	103.50	-33.9	14,151	-0.24%
2022/03/16	3	99.23	101	99.10	99.80	-98	14,003	-0.70%	大賣/
2022/03/15	12.2	99.20	3	99.77	98.90	9.2	14,157	0.06%
2022/03/14	1	101.50	5.5	101.86	102.00	-4.5	14,255	-0.03%
2022/03/11	1.4	100.86	6	100.67	100.50	-4.6	14,304	-0.03%
2022/03/10	7.2	100.08	17	100.82	100.50	-9.8	14,319	-0.07%
2022/03/09	1	98.00	17	98.01	98.20	-16	14,509	-0.11%
2022/03/08	70.5	96.41	11	96.86	96.10	59.5	14,624	0.41%
2022/03/07	55.6	97.78	3	98.13	97.60	52.6	14,485	0.36%
2022/03/04	0	0.00	6	102.17	102.00	-6	14,210	-0.04%
2022/03/03	1	103.00	2	103.00	103.50	-1	14,243	-0.01%
2022/03/02	2	102.00	10	102.50	102.50	-8	14,184	-0.06%
2022/03/01	1.2	102.42	18	102.67	103.00	-16.8	14,258	-0.12%
2022/02/25	22.2	99.66	7	99.53	99.30	15.2	14,182	0.11%
2022/02/24	38.4	100.24	51.6	99.67	99.70	-13.2	14,038	-0.09%
2022/02/23	26	102.12	1	101.50	102.00	25	13,833	0.18%
2022/02/22	3	102.67	4	102.75	103.00	-1	13,803	-0.01%
2022/02/21	0	0.00	16	104.09	105.00	-16	13,711	-0.12%
2022/02/18	2	104.00	9	103.78	104.00	-7	13,711	-0.05%
2022/02/17	2	103.75	5	103.60	104.00	-3	13,713	-0.02%
2022/02/16	2	102.50	12	102.54	102.50	-10	13,674	-0.07%
2022/02/15	2	100.25	2	100.50	100.00	0	13,729	0.00%
2022/02/14	13	100.20	2	100.00	100.00	11	13,870	0.08%
2022/02/11	25	103.94	17	104.44	103.00	8	13,832	0.06%
2022/02/10	11	102.73	30.5	103.77	103.50	-19.5	13,727	-0.14%
2022/02/09	2	101.75	4	101.38	102.00	-2	13,909	-0.01%
2022/02/08	134	99.80	4	100.15	100.00	130	13,748	0.95%	大買/鉅額交易
2022/02/07	16	101.19	8.7	100.73	100.00	7.3	13,608	0.05%
2022/01/26	22.3	99.03	4.1	99.20	98.80	18.2	13,419	0.14%
2022/01/25	28.2	99.31	2	100.25	100.00	26.2	13,366	0.20%
2022/01/24	3.1	101.19	3	102.00	101.50	0.1	13,229	0.00%
2022/01/21	59.4	102.26	2	101.75	101.50	57.4	13,561	0.42%
2022/01/20	0.2	105.00	4	106.00	105.50	-3.8	13,452	-0.03%
2022/01/19	15.3	105.24	2	106.50	105.00	13.3	13,454	0.10%
2022/01/18	5.3	107.75	10	109.55	107.50	-4.7	13,380	-0.04%
2022/01/17	7.2	106.65	7	107.50	108.00	0.2	13,341	0.00%
2022/01/14	3	104.67	42	105.05	105.50	-39	13,327	-0.29%
2022/01/13	22.3	105.26	1	105.00	105.00	21.3	13,351	0.16%
2022/01/12	1.6	106.94	3.5	107.14	107.00	-1.9	13,438	-0.01%
2022/01/11	6	106.08	5	106.90	106.50	1	13,574	0.01%
2022/01/10	3.1	105.98	0	0.00	106.00	3.1	13,619	0.02%
2022/01/07	8.1	106.81	4.1	107.60	106.50	4	13,860	0.03%
2022/01/06	11.3	108.41	5	109.00	108.50	6.3	13,910	0.05%
2022/01/05	2	108.75	68.4	109.15	111.00	-66.4	13,981	-0.48%
2022/01/04	3.4	106.65	19	106.87	107.00	-15.6	14,061	-0.11%
2022/01/03	8	107.31	8	107.06	105.50	0	14,368	0.00%
2021/12/30	1.1	105.98	21.2	106.31	106.50	-20.1	14,588	-0.14%
2021/12/29	2	106.50	10	106.25	106.00	-8	14,793	-0.05%
2021/12/28	1	105.50	3	106.00	105.50	-2	15,223	-0.01%
2021/12/27	1	105.00	1	105.00	105.00	0	15,491	0.00%
2021/12/24	0	104.50	15.4	105.00	105.00	-15.4	15,556	-0.10%
2021/12/23	1.1	103.55	3	104.00	103.50	-1.9	15,660	-0.01%
2021/12/22	0	0.00	1	103.00	103.00	-1	15,928	-0.01%
2021/12/21	1	102.50	0	0.00	102.00	1	16,201	0.01%
2021/12/20	4	102.38	3	101.67	101.50	1	16,269	0.01%
2021/12/17	11	102.36	1	102.50	102.00	10	16,274	0.06%
2021/12/16	18.1	101.78	1.1	103.00	103.50	17	16,197	0.10%
2021/12/15	5.1	101.80	0	0.00	101.50	5.1	16,320	0.03%
2021/12/14	5.1	101.52	0	0.00	102.00	5.1	16,569	0.03%
2021/12/13	22.3	102.62	3	103.50	102.50	19.3	16,521	0.12%
2021/12/10	11.5	104.00	5.1	104.38	103.00	6.4	16,486	0.04%
2021/12/09	18	104.31	0.2	104.50	104.50	17.8	16,356	0.11%
2021/12/08	0	0.00	12	107.67	107.00	-12	16,131	-0.07%
2021/12/07	18.1	104.70	0	0.00	104.00	18.1	16,069	0.11%
2021/12/06	14	106.43	0	107.50	106.00	14	15,944	0.09%
2021/12/03	7	109.00	39.3	108.34	109.00	-32.3	15,909	-0.20%
2021/12/02	9.3	105.54	12.1	105.49	105.00	-2.9	15,758	-0.02%
2021/12/01	1	102.50	12	103.96	104.00	-11	15,689	-0.07%
2021/11/30	2.2	102.77	13	103.04	102.00	-10.8	15,699	-0.07%
2021/11/29	5.2	100.94	8	101.38	101.00	-2.8	15,545	-0.02%
2021/11/26	8.1	102.13	3	102.00	101.50	5.1	15,503	0.03%
2021/11/25	7.1	102.72	7	103.79	104.00	0.1	15,535	0.00%
2021/11/24	16.4	103.29	1	103.00	103.00	15.4	15,507	0.10%
2021/11/23	13.2	105.19	4.6	105.02	105.00	8.6	15,478	0.06%
2021/11/22	14.1	106.93	8	107.38	106.50	6.1	15,421	0.04%
2021/11/19	1	106.00	14	106.71	106.00	-13	15,327	-0.08%
2021/11/18	2	105.75	5	105.80	106.00	-3	15,281	-0.02%
2021/11/17	14	106.07	8	106.19	106.50	6	15,311	0.04%
2021/11/16	10	105.20	4	105.50	105.50	6	15,353	0.04%
2021/11/15	2	104.25	12.1	104.79	105.50	-10.1	15,407	-0.07%
2021/11/12	17.4	103.63	5	103.80	104.00	12.4	15,418	0.08%
2021/11/11	9.4	102.15	13	102.38	102.50	-3.6	15,390	-0.02%
2021/11/10	13.2	103.35	3	104.50	104.00	10.2	15,331	0.07%
2021/11/09	20.5	105.70	8	106.25	105.00	12.5	15,379	0.08%
2021/11/08	32	105.11	61.2	104.38	105.50	-29.2	15,065	-0.19%
2021/11/05	10	98.85	13	99.55	99.70	-3	14,812	-0.02%
2021/11/04	3	98.87	3	98.63	98.10	0	14,838	0.00%
2021/11/03	8	98.33	2	98.30	98.30	6	14,890	0.04%
2021/11/02	6	99.62	15	99.09	98.80	-9	14,979	-0.06%
2021/11/01	13	98.46	8	98.98	98.20	5	15,058	0.03%
2021/10/29	34	100.81	16	100.71	99.80	18	15,088	0.12%
2021/10/28	24	98.53	23.8	99.50	99.80	0.2	14,769	0.00%
2021/10/27	27.7	97.40	8	97.09	97.20	19.7	14,813	0.13%
2021/10/26	3	97.80	8	97.89	98.00	-5	15,457	-0.03%
2021/10/25	9	96.32	6	96.60	96.40	3	15,412	0.02%
2021/10/22	6	95.12	1	95.40	96.00	5	15,400	0.03%
2021/10/21	12.1	96.57	1	96.30	95.90	11.1	15,286	0.07%
2021/10/20	21.1	97.76	13	98.10	97.70	8.1	15,171	0.05%
2021/10/19	6.3	97.44	12	97.62	98.40	-5.7	15,081	-0.04%
2021/10/18	14.3	95.50	3	95.60	94.60	11.3	15,030	0.08%
2021/10/15	40.1	95.79	17	95.89	96.20	23.1	15,075	0.15%
2021/10/14	10.1	92.90	0	0.00	93.60	10.1	14,906	0.07%
2021/10/13	41	92.92	3	93.00	92.40	38	14,820	0.26%
2021/10/12	74.3	93.84	7	94.54	93.50	67.3	14,731	0.46%
2021/10/08	62	97.12	12	97.89	96.20	50	14,563	0.34%
2021/10/07	16	100.44	46.1	100.98	101.00	-30.1	14,200	-0.21%
2021/10/06	64.1	99.99	9	99.97	100.00	55.1	14,086	0.39%
2021/10/05	95.1	100.08	1	100.50	100.50	94.1	13,924	0.68%
2021/10/04	101	103.17	2	103.50	103.50	99	13,544	0.73%	大買/
2021/10/01	9.6	106.76	8	106.63	108.00	1.6	13,320	0.01%
2021/09/30	4.1	107.41	9	109.00	109.00	-4.9	13,249	-0.04%
2021/09/29	26.7	106.49	7	106.36	106.00	19.7	13,056	0.15%
2021/09/28	8	112.25	5	112.00	112.50	3	12,775	0.02%
2021/09/27	4	115.13	0	0.00	115.50	4	12,519	0.03%
2021/09/24	1.2	117.04	6.1	117.74	117.50	-4.9	12,451	-0.04%
2021/09/23	10.1	116.95	5	117.10	116.50	5.1	12,536	0.04%
2021/09/22	10.5	113.78	4.1	114.02	116.00	6.4	12,619	0.05%
2021/09/17	47.4	118.92	0	0.00	118.00	47.4	12,583	0.38%
2021/09/16	3.2	122.46	0	0.00	121.50	3.2	12,353	0.03%
2021/09/15	0	0.00	2	124.25	124.00	-2	12,299	-0.02%
2021/09/14	2	124.75	2.2	125.23	124.50	-0.2	12,349	0.00%
2021/09/13	11.1	125.18	5.1	124.31	124.00	6.1	12,395	0.05%
2021/09/10	6	125.58	10.3	126.16	128.00	-4.3	12,477	-0.03%
2021/09/09	2	119.75	2.1	122.12	122.00	-0.1	12,421	0.00%
2021/09/08	12.1	117.71	3	118.67	119.50	9.1	12,447	0.07%
2021/09/07	7.6	120.33	2	121.00	121.50	5.6	12,404	0.04%
2021/09/06	4	125.50	2	127.00	124.50	2	12,357	0.02%
2021/09/03	4	128.00	3	127.67	128.50	1	12,569	0.01%
2021/09/02	2.1	126.48	3	126.17	125.50	-0.9	12,521	-0.01%
2021/09/01	2	126.50	0	0.00	126.50	2	12,503	0.02%
2021/08/31	7.1	126.79	5.2	127.11	128.50	1.8	12,524	0.01%
2021/08/30	13	128.31	0	128.00	129.00	13	12,664	0.10%
2021/08/27	0	0.00	6.2	125.98	127.00	-6.2	12,574	-0.05%
2021/08/26	9	121.83	1	121.50	123.50	8	12,541	0.06%
2021/08/25	0	0.00	1	122.49	122.50	-1	12,618	-0.01%
2021/08/24	2	121.25	2	120.75	120.00	0	12,670	0.00%
2021/08/23	0	0.00	2	120.00	121.00	-2	12,772	-0.02%
2021/08/20	2	115.50	1	116.50	116.00	1	12,842	0.01%
2021/08/19	5.4	116.96	1	115.50	115.50	4.4	12,963	0.03%
2021/08/18	2	116.25	3.2	117.80	119.00	-1.2	13,026	-0.01%
2021/08/17	6	117.92	1	117.00	117.00	5	13,114	0.04%
2021/08/16	2.3	120.40	4.5	121.39	122.00	-2.2	12,975	-0.02%
2021/08/13	20.2	121.00	13	120.54	120.00	7.2	13,105	0.06%
2021/08/12	4.3	125.77	1	126.50	125.50	3.3	13,011	0.03%
2021/08/11	2	127.25	4.9	127.73	127.00	-2.9	13,044	-0.02%
2021/08/10	4	126.50	2.5	126.50	126.50	1.5	13,131	0.01%
2021/08/09	7	127.50	5	127.70	128.00	2	13,380	0.01%
2021/08/06	12.5	129.92	5	129.80	129.00	7.5	13,718	0.05%
2021/08/05	0	0.00	4	131.38	132.00	-4	13,958	-0.03%
2021/08/04	2	130.75	11	129.86	131.00	-9	14,360	-0.06%
2021/08/03	0	0.00	1.4	125.20	127.00	-1.4	14,475	-0.01%
2021/08/02	12.3	124.34	9	123.50	125.50	3.3	14,467	0.02%
2021/07/30	7	122.36	44.2	122.45	122.50	-37.2	14,405	-0.26%
2021/07/29	1	113.00	1.1	115.05	115.00	-0.1	13,902	0.00%
2021/07/28	14.4	111.74	7	112.36	112.50	7.4	14,116	0.05%
2021/07/27	0	0.00	2	115.75	115.00	-2	14,374	-0.01%
2021/07/26	11	115.41	4	115.63	115.00	7	14,731	0.05%
2021/07/23	6.2	116.05	6	116.33	115.00	0.2	15,164	0.00%
2021/07/22	0	0.00	4	118.50	117.50	-4	15,636	-0.03%
2021/07/21	7.1	119.00	15.6	118.90	119.50	-8.6	15,887	-0.05%
2021/07/20	7	118.07	10	118.45	118.00	-3	16,329	-0.02%
2021/07/19	1.1	117.00	10	117.70	117.50	-8.9	16,317	-0.05%
2021/07/16	8.2	115.71	2	116.01	116.50	6.1	16,454	0.04%
2021/07/15	5	118.70	50.3	118.28	120.00	-45.3	16,379	-0.28%
2021/07/14	2	114.25	6.1	114.66	114.50	-4.1	16,098	-0.03%
2021/07/13	4.7	115.89	23.2	115.46	115.50	-18.5	16,076	-0.12%
2021/07/12	4	111.38	1	112.50	112.50	3	16,135	0.02%
2021/07/09	6.2	111.03	4	110.50	111.00	2.2	16,200	0.01%
2021/07/08	3	113.33	1	112.50	112.00	2	16,373	0.01%
2021/07/07	1	114.50	21.5	114.50	114.50	-20.5	16,499	-0.12%
2021/07/06	1	114.00	2	114.50	113.00	-1	16,851	-0.01%
2021/07/05	6	112.92	2	113.75	114.00	4	17,135	0.02%
2021/07/02	0	0.00	1	112.00	112.00	-1	17,210	-0.01%
2021/07/01	1	111.00	2	111.50	111.00	-1	17,383	-0.01%
2021/06/30	3.2	112.03	1	111.50	112.00	2.2	17,625	0.01%
2021/06/29	34.3	110.52	7	111.29	113.00	27.3	17,685	0.15%
2021/06/28	8	112.50	2	113.50	112.50	6	17,702	0.03%
2021/06/25	1	116.50	4.5	117.22	117.50	-3.5	17,800	-0.02%
2021/06/24	2	115.00	0.1	115.00	115.50	1.9	17,906	0.01%
2021/06/23	0	0.00	10	114.65	116.00	-10	18,121	-0.06%
2021/06/22	2	112.00	1.2	112.92	113.00	0.8	18,176	0.00%
2021/06/21	16.5	113.08	1	113.50	113.00	15.5	18,272	0.08%
2021/06/18	0	0.00	1	118.50	116.50	-1	18,445	-0.01%
2021/06/17	4	114.88	4	116.50	118.00	0	18,570	0.00%
2021/06/16	4.6	116.93	2.3	116.13	115.50	2.3	18,872	0.01%
2021/06/15	5	117.60	2.2	117.96	118.00	2.8	19,182	0.01%
2021/06/11	8.1	118.62	33	119.05	118.50	-25	19,357	-0.13%
2021/06/10	1	115.00	7.2	116.08	116.50	-6.2	19,309	-0.03%
2021/06/09	3	113.67	3.2	113.53	114.00	-0.2	19,532	0.00%
2021/06/08	3	115.83	20	115.93	115.50	-17	19,798	-0.09%
2021/06/07	0	0.00	37	114.19	115.50	-37	19,994	-0.19%
2021/06/04	18	110.50	0	0.00	111.00	18	19,968	0.09%
2021/06/03	0	0.00	252	112.00	112.00	-252	20,393	-1.24%	大賣/鉅額交易
2021/06/02	11	111.36	7	110.86	111.00	4	20,500	0.02%
2021/06/01	0	0.00	16	112.97	113.00	-16	20,846	-0.08%
2021/05/31	1	111.50	9	110.94	111.50	-8	21,169	-0.04%
2021/05/28	1	109.50	12	110.67	110.50	-11	21,319	-0.05%
2021/05/27	0	0.00	2.2	106.50	109.00	-2.2	21,519	-0.01%
2021/05/26	15	108.57	2	109.00	107.50	13	21,733	0.06%
2021/05/25	5	107.70	8	108.50	108.50	-3	21,844	-0.01%
2021/05/24	0	0.00	21	107.21	106.50	-21	22,003	-0.10%
2021/05/21	16	106.06	22.3	108.68	105.50	-6.3	22,453	-0.03%
2021/05/20	0.1	105.50	41	105.76	106.50	-40.9	22,841	-0.18%
2021/05/19	1	105.50	20.3	105.98	105.50	-19.3	23,478	-0.08%
2021/05/18	6	105.17	39.2	105.34	106.50	-33.2	24,781	-0.13%
2021/05/17	253	102.99	14	101.59	103.00	239	24,950	0.96%	大買/鉅額交易
2021/05/14	19.1	102.85	31.1	104.55	105.00	-12	26,053	-0.05%
2021/05/13	16.2	97.49	46.1	99.90	100.00	-29.9	25,966	-0.11%
2021/05/12	89.7	97.19	31	95.71	97.00	58.7	25,924	0.23%
2021/05/11	56.1	104.68	5	106.00	103.50	51.1	25,978	0.20%
2021/05/10	13	110.27	2.4	111.64	110.00	10.6	26,092	0.04%
2021/05/07	12	111.33	11	110.87	113.00	1	26,508	0.00%
2021/05/06	24.1	107.42	10	107.15	107.50	14.1	26,802	0.05%
2021/05/05	24.2	108.41	0	0.00	106.50	24.2	26,960	0.09%
2021/05/04	42.1	110.03	20.1	110.50	111.50	22	27,386	0.08%
2021/05/03	41.4	114.35	16	112.72	112.50	25.4	27,629	0.09%
2021/04/29	18.2	119.78	31.1	119.02	118.00	-12.9	27,659	-0.05%
2021/04/28	7	121.07	80.1	121.71	123.00	-73	27,595	-0.26%
2021/04/27	2.1	117.76	11.5	118.13	118.00	-9.5	27,845	-0.03%
2021/04/26	14	115.82	81.9	115.94	118.00	-67.9	28,423	-0.24%
2021/04/23	2	110.00	5.2	110.37	111.00	-3.2	28,473	-0.01%
2021/04/22	16.6	109.58	25.9	109.90	108.00	-9.3	28,964	-0.03%
2021/04/21	34.1	111.09	5	110.50	110.00	29.1	29,456	0.10%
2021/04/20	6	111.16	3	112.67	113.00	3	30,225	0.01%
2021/04/19	13	112.50	2.2	113.59	111.50	10.8	31,196	0.03%
2021/04/16	8.2	111.09	32.1	112.28	113.00	-23.8	31,585	-0.08%
2021/04/15	7.8	107.82	7.1	107.94	109.00	0.7	31,907	0.00%
2021/04/14	12.9	108.72	3	108.33	110.00	9.9	32,258	0.03%
2021/04/13	8	112.94	18	112.89	112.50	-10	33,038	-0.03%
2021/04/12	10	113.00	8	114.38	112.50	2	33,479	0.01%
2021/04/09	9.5	111.84	4.5	112.61	112.00	5	33,577	0.01%
2021/04/08	15.1	110.57	15.3	110.93	111.50	-0.1	33,482	0.00%
2021/04/07	2	111.75	6.3	111.24	111.50	-4.3	33,511	-0.01%
2021/04/06	2	111.25	64	110.98	111.50	-62	33,630	-0.18%
2021/04/01	11	107.09	3	107.67	107.50	8	33,613	0.02%
2021/03/31	12.3	108.77	2	109.75	107.50	10.3	33,924	0.03%
2021/03/30	7	109.86	28	109.93	111.00	-21	34,424	-0.06%
2021/03/29	4	108.88	17.1	108.94	109.00	-13.1	34,350	-0.04%
2021/03/26	1	107.00	2	107.25	107.00	-1	34,367	0.00%
2021/03/25	0.3	104.83	1.3	104.14	106.00	-1	34,338	0.00%
2021/03/24	7.2	106.78	4	108.00	107.00	3.2	34,381	0.01%
2021/03/23	7.2	108.42	12	108.75	108.00	-4.8	34,536	-0.01%
2021/03/22	7	106.93	9	107.22	108.00	-2	34,448	-0.01%
2021/03/19	6.1	105.52	11.6	106.36	108.00	-5.5	34,461	-0.02%
2021/03/18	5.1	105.52	20.2	105.95	106.50	-15.1	34,326	-0.04%
2021/03/17	2	103.25	2.8	103.53	103.00	-0.8	34,419	0.00%
2021/03/16	3	103.33	4	103.88	104.00	-1	34,648	0.00%
2021/03/15	13.1	102.66	1.1	102.94	102.50	11.9	34,624	0.03%
2021/03/12	17.3	105.16	9	105.06	105.00	8.3	34,457	0.02%
2021/03/11	7	103.14	8	104.50	105.00	-1	34,635	0.00%
2021/03/10	16.3	101.84	1	101.50	101.00	15.3	34,705	0.04%
2021/03/09	17.3	99.74	4	100.18	101.00	13.3	34,756	0.04%
2021/03/08	2	103.25	6	103.75	102.50	-4	34,625	-0.01%
2021/03/05	11.2	101.60	3	102.50	102.00	8.2	34,784	0.02%
2021/03/04	18.2	103.22	7	103.07	103.00	11.2	35,437	0.03%
2021/03/03	5	105.10	17.1	105.25	107.00	-12.1	35,207	-0.03%
2021/03/02	1	107.50	7	107.07	106.00	-6	35,039	-0.02%
2021/02/26	21.2	104.22	5	104.50	103.50	16.1	34,835	0.05%
2021/02/25	14	107.93	25.6	107.72	107.50	-11.6	34,544	-0.03%
2021/02/24	28.1	107.80	11	108.00	106.00	17.1	34,504	0.05%
2021/02/23	16.2	108.41	45.1	109.10	110.00	-28.9	34,280	-0.08%
2021/02/22	45.1	112.40	18.6	112.25	112.00	26.5	33,881	0.08%
2021/02/19	50.5	112.43	8	112.56	113.50	42.5	33,474	0.13%
2021/02/18	39.8	116.96	41.2	116.60	117.50	-1.4	32,992	0.00%
2021/02/17	0	0.00	39	116.00	116.00	-39	31,771	-0.12%
2021/02/05	34	103.65	155.5	105.03	105.50	-121.5	31,522	-0.39%	大賣/鉅額交易
2021/02/04	2.1	97.47	8.5	97.97	97.70	-6.4	30,348	-0.02%
2021/02/03	29.2	98.13	11.2	97.99	98.10	18	30,349	0.06%
2021/02/02	27.5	97.64	36.4	98.34	98.60	-8.9	30,594	-0.03%
2021/02/01	19.1	93.60	48	92.67	94.90	-28.9	30,391	-0.09%
2021/01/29	22.6	94.30	29	94.51	92.00	-6.5	30,242	-0.02%
2021/01/28	25.1	95.11	45	94.59	94.50	-19.9	29,989	-0.07%
2021/01/27	43	98.90	22.6	98.55	98.30	20.4	29,853	0.07%
2021/01/26	27.2	99.64	44.5	99.46	98.40	-17.3	29,922	-0.06%
2021/01/25	48.1	104.23	40.2	105.54	102.00	7.9	30,592	0.03%
2021/01/22	49.1	105.14	20.4	105.10	105.00	28.7	30,189	0.09%
2021/01/21	14.8	105.04	18.2	105.31	105.50	-3.4	29,972	-0.01%
2021/01/20	68	105.59	44	105.86	104.50	24	29,786	0.08%
2021/01/19	39	105.60	174.2	104.73	105.50	-135.2	29,271	-0.46%	大賣/鉅額交易
2021/01/18	29.1	97.89	109.6	98.14	100.50	-80.5	28,867	-0.28%	大賣/
2021/01/15	25.8	100.26	30.4	100.18	98.00	-4.7	28,441	-0.02%
2021/01/14	70.1	99.88	39.6	100.40	99.00	30.5	28,182	0.11%
2021/01/13	47	95.55	91.7	96.88	99.60	-44.7	28,111	-0.16%
2021/01/12	25.4	92.83	61	93.27	92.20	-35.6	27,419	-0.13%
2021/01/11	12	89.38	27	89.80	90.40	-15	26,570	-0.06%
2021/01/08	22.4	88.23	22.4	88.97	88.00	0	26,340	0.00%
2021/01/07	17.6	89.68	44.7	90.28	89.40	-27.1	25,958	-0.10%
2021/01/06	66.1	88.29	88.7	89.27	88.50	-22.7	25,686	-0.09%
2021/01/05	49.1	85.62	89.2	85.70	86.60	-40.1	24,823	-0.16%
2021/01/04	3	83.23	153	82.54	83.90	-150	24,592	-0.61%	大賣/鉅額交易
2020/12/31	27	81.32	3	81.87	81.30	24	24,334	0.10%
2020/12/30	7	80.57	62.6	80.70	81.70	-55.6	24,220	-0.23%
2020/12/29	13	80.58	54	80.69	80.70	-41	24,250	-0.17%
2020/12/28	36	81.99	17	82.05	81.70	19	24,227	0.08%
2020/12/25	33	81.35	50.5	81.72	80.90	-17.5	24,055	-0.07%
2020/12/24	17	80.27	68.7	80.04	80.50	-51.8	23,732	-0.22%
2020/12/23	21	77.32	7	77.69	77.20	14	23,165	0.06%
2020/12/22	15	78.71	4	79.48	78.20	11	22,995	0.05%
2020/12/21	4	79.43	9	79.31	79.50	-5	22,931	-0.02%
2020/12/18	0.1	79.03	4	79.55	78.90	-3.9	22,803	-0.02%
2020/12/17	11	79.29	27.2	79.43	79.50	-16.2	22,680	-0.07%
2020/12/16	159	78.73	24	78.88	78.70	135	22,380	0.60%	大買/鉅額交易
2020/12/15	7	77.61	57	77.32	77.60	-50	22,256	-0.22%
2020/12/14	24	77.40	200	77.60	77.00	-176	22,036	-0.80%	大賣/鉅額交易
2020/12/11	54.4	78.55	11	79.44	78.80	43.4	21,894	0.20%
2020/12/10	12	79.78	55.4	80.15	80.60	-43.4	21,461	-0.20%
2020/12/09	10	79.52	6.7	79.72	79.50	3.3	20,991	0.02%
2020/12/08	27.5	78.58	5	78.94	79.50	22.5	20,695	0.11%
2020/12/07	40.1	79.18	45	80.03	78.80	-4.9	20,624	-0.02%
2020/12/04	36	79.48	50	79.60	79.60	-14	20,184	-0.07%
2020/12/03	12	76.63	19	77.52	77.90	-7	19,886	-0.04%
2020/12/02	49	75.49	13	77.09	77.30	36	19,729	0.18%
2020/12/01	30.5	76.40	21.4	76.40	76.70	9.1	19,595	0.05%
2020/11/30	104.1	78.89	263.2	78.49	76.60	-159.1	19,415	-0.82%	大買/大賣/鉅額交易
2020/11/27	2	73.95	16.1	74.42	74.40	-14.1	18,575	-0.08%
2020/11/26	0	0.00	3.5	73.34	73.50	-3.5	18,466	-0.02%
2020/11/25	18	73.17	10	73.36	72.50	8	18,502	0.04%
2020/11/24	23	73.73	13	73.92	73.40	10	18,396	0.05%
2020/11/23	64.1	73.64	86.2	73.83	73.90	-22.1	18,267	-0.12%
2020/11/20	6	72.48	5	72.74	72.90	1	18,014	0.01%
2020/11/19	10	72.93	14	72.69	72.90	-4	17,935	-0.02%
2020/11/18	7	73.13	31	72.97	73.00	-24	17,866	-0.13%
2020/11/17	27	72.77	24	72.38	72.00	3	17,771	0.02%
2020/11/16	4	71.50	15	71.61	71.90	-11	17,998	-0.06%
2020/11/13	21.1	70.77	42	70.45	70.50	-20.9	18,176	-0.11%
2020/11/12	8	71.94	51	71.75	72.00	-43	18,262	-0.24%
2020/11/11	46	71.21	26.1	71.44	71.50	19.9	18,128	0.11%
2020/11/10	5	71.00	121.5	70.94	71.50	-116.5	17,981	-0.65%	大賣/鉅額交易
2020/11/09	22.2	69.88	86	69.78	70.20	-63.8	17,538	-0.36%
2020/11/06	7	68.19	48	68.46	68.70	-41	17,342	-0.24%
2020/11/05	3.8	67.94	24.1	67.96	68.20	-20.3	17,146	-0.12%
2020/11/04	9	67.56	31	67.66	68.00	-22	16,930	-0.13%
2020/11/03	12.1	66.98	11.2	67.34	66.80	0.9	16,716	0.01%
2020/11/02	24	66.53	231.2	67.07	66.80	-207.2	16,467	-1.26%	大賣/鉅額交易
2020/10/30	1	63.20	8	63.36	63.20	-7	15,418	-0.05%
2020/10/29	6.1	61.99	21.1	61.83	62.50	-15	15,695	-0.10%
2020/10/28	26.1	63.38	5	63.46	63.10	21.1	16,235	0.13%
2020/10/27	24	65.01	4	64.78	64.40	20	16,273	0.12%
2020/10/26	31	66.41	31	66.36	66.30	0	16,341	0.00%
2020/10/23	13	64.99	18	65.09	65.20	-5	16,041	-0.03%
2020/10/22	24	64.10	16	64.31	64.40	8	16,502	0.05%
2020/10/21	11	63.56	114	63.62	64.10	-103	16,708	-0.62%	大賣/鉅額交易
2020/10/20	19	62.27	40	62.36	61.90	-21	16,222	-0.13%
2020/10/19	3	61.93	9	61.94	61.90	-6	16,103	-0.04%
2020/10/16	14	61.57	16	61.67	61.20	-2	16,002	-0.01%
2020/10/15	2	61.05	17.2	61.42	61.30	-15.2	15,922	-0.10%
2020/10/14	20	61.09	5	61.20	60.90	15	15,768	0.10%
2020/10/13	6	61.50	11	61.63	61.80	-5	15,618	-0.03%
2020/10/12	15.6	62.07	47	62.17	62.10	-31.4	15,523	-0.20%
2020/10/08	4	60.80	35.3	61.17	61.50	-31.3	15,126	-0.21%
2020/10/07	17	60.00	27	60.14	60.10	-10	14,997	-0.07%
2020/10/06	48	60.54	3	61.17	60.20	45	15,039	0.30%
2020/10/05	12	60.68	19	60.95	60.50	-7	15,004	-0.05%
2020/09/30	52	59.14	7	59.30	59.20	45	14,959	0.30%
2020/09/29	143.2	59.04	2	59.50	58.60	141.2	15,097	0.94%	大買/鉅額交易
2020/09/28	25	59.34	8	59.83	60.20	17	15,071	0.11%
2020/09/25	11.3	58.72	0	0.00	58.90	11.3	15,081	0.08%
2020/09/24	39.4	58.72	1	58.40	58.20	38.4	15,193	0.25%
2020/09/23	60	59.98	2.1	60.50	59.90	57.9	15,347	0.38%
2020/09/22	18.2	60.61	4	60.63	60.40	14.2	15,304	0.09%
2020/09/21	24.3	62.24	1	62.50	61.70	23.3	15,289	0.15%
2020/09/18	15	62.45	18.2	62.31	62.40	-3.2	15,308	-0.02%
2020/09/17	5	62.40	12	62.40	62.30	-7	15,266	-0.05%
2020/09/16	39	62.38	10	62.59	62.40	29	15,278	0.19%
2020/09/15	1.3	62.26	10	62.10	62.00	-8.7	15,188	-0.06%
2020/09/14	6.2	61.60	6	61.60	61.60	0.2	15,276	0.00%
2020/09/11	12	61.26	3.5	61.33	61.30	8.5	15,249	0.06%
2020/09/10	33	61.48	39	61.65	61.20	-6	15,305	-0.04%
2020/09/09	5.4	61.23	8.2	61.33	62.00	-2.8	15,289	-0.02%
2020/09/08	5	61.12	13	61.18	61.40	-8	15,271	-0.05%
2020/09/07	23	60.85	8	60.49	61.00	15	15,274	0.10%
2020/09/04	45	59.41	16	59.28	59.50	29	15,281	0.19%
2020/09/03	22	60.37	8.8	60.23	60.30	13.2	15,251	0.09%
2020/09/02	38.2	60.32	0	0.00	60.20	38.2	15,232	0.25%
2020/09/01	40.4	61.06	10	60.91	61.30	30.4	15,085	0.20%
2020/08/31	11.8	61.15	16	61.83	61.20	-4.2	15,154	-0.03%
2020/08/28	24	61.08	5	61.22	61.10	19	15,030	0.13%
2020/08/27	26	61.86	6	61.97	61.60	20	15,205	0.13%
2020/08/26	11	61.88	0.8	62.10	61.90	10.2	15,197	0.07%
2020/08/25	11	62.36	3	62.17	62.10	8	15,200	0.05%
2020/08/24	46	61.39	16	61.52	61.30	30	15,508	0.19%
2020/08/21	37	61.76	4	61.80	61.90	33	15,499	0.21%
2020/08/20	215	60.97	22	61.03	61.10	193	15,442	1.25%	大買/鉅額交易
2020/08/19	63	65.23	12	65.23	64.80	51	15,036	0.34%
2020/08/18	17.4	67.29	6	67.13	67.00	11.4	14,760	0.08%
2020/08/17	3.3	67.73	5	68.06	68.40	-1.7	14,617	-0.01%
2020/08/14	58	67.06	0	0.00	66.80	58	14,748	0.39%
2020/08/13	30.8	68.10	13	68.18	68.00	17.8	14,659	0.12%
2020/08/12	13	69.77	22	69.83	69.90	-9	14,630	-0.06%
2020/08/11	22	70.57	7	70.74	70.40	15	14,577	0.10%
2020/08/10	8.4	70.58	11.1	70.70	70.40	-2.7	14,476	-0.02%
2020/08/07	22	70.53	3	71.03	70.30	19	14,458	0.13%
2020/08/06	24.1	70.73	8	71.00	70.90	16.1	14,345	0.11%
2020/08/05	44	70.51	16	70.83	70.30	28	14,191	0.20%
2020/08/04	74	70.86	19	71.13	70.60	55	13,930	0.39%
2020/08/03	76	72.11	3	72.70	71.60	73	13,492	0.54%
2020/07/31	22	75.67	55	75.84	75.60	-33	12,811	-0.26%
2020/07/30	10	74.51	49.8	74.96	75.50	-39.8	12,677	-0.31%
2020/07/29	25	72.72	33	72.65	72.50	-8	12,382	-0.06%
2020/07/28	70	74.04	52.1	73.40	70.70	17.9	12,268	0.15%
2020/07/27	148	74.99	84	74.54	73.00	64	11,638	0.55%	大買/
2020/07/24	24	70.15	5	72.10	69.90	19	11,081	0.17%
2020/07/23	7	71.23	1	71.40	71.80	6	10,898	0.06%
2020/07/22	6	72.65	7	72.24	71.80	-1	10,879	-0.01%
2020/07/21	35	72.14	141	72.11	72.00	-106	10,752	-0.99%	大賣/鉅額交易
2020/07/20	1	69.90	1	70.50	70.60	0	10,653	0.00%
2020/07/17	3	69.47	0	0.00	69.30	3	10,703	0.03%
2020/07/16	11	69.87	1	69.90	69.70	10	10,702	0.09%
2020/07/15	3	70.87	1	71.20	70.70	2	10,723	0.02%
2020/07/14	20	71.30	26	71.00	70.70	-6	10,890	-0.06%
2020/07/13	0	0.00	4	72.25	72.40	-4	10,838	-0.04%
2020/07/10	7	71.26	21	71.41	71.60	-14	10,829	-0.13%
2020/07/09	13	70.27	5	70.40	70.40	8	10,785	0.07%
2020/07/08	24	69.28	2	69.60	69.50	22	10,545	0.21%
2020/07/07	13.2	71.15	0	0.00	70.50	13.2	10,396	0.13%
2020/07/06	6	71.37	2.1	71.55	71.60	3.9	10,289	0.04%
2020/07/03	26	72.83	22.5	71.90	71.90	3.5	10,198	0.03%
2020/07/02	3	71.47	31	70.83	72.70	-28	10,104	-0.28%
2020/07/01	7	67.00	1	68.00	68.00	6	9,887	0.06%
2020/06/30	3	67.20	0	0.00	67.60	3	9,908	0.03%
2020/06/29	0	0.00	1	68.50	67.30	-1	9,975	-0.01%
2020/06/24	1	67.60	4	68.10	68.00	-3	10,071	-0.03%
2020/06/23	1	67.50	0	0.00	67.80	1	10,170	0.01%
2020/06/22	0	0.00	18	68.33	68.20	-18	10,310	-0.17%
2020/06/19	0	0.00	17.4	68.18	68.20	-17.4	10,480	-0.17%
2020/06/18	12.2	67.13	0	0.00	67.50	12.2	10,454	0.12%
2020/06/17	0	0.00	14	67.78	68.00	-14	10,597	-0.13%
2020/06/16	0	0.00	11	67.71	67.30	-11	10,947	-0.10%
2020/06/15	3	65.93	0	0.00	65.60	3	11,239	0.03%
2020/06/12	2	65.45	6.2	66.09	66.30	-4.2	11,406	-0.04%
2020/06/11	6	66.53	9	66.13	66.50	-3	11,576	-0.03%
2020/06/10	7	67.64	2	67.40	68.00	5	11,675	0.04%
2020/06/09	13	66.69	5	66.72	66.20	8	11,883	0.07%
2020/06/08	3	68.23	14	67.77	68.00	-11	12,024	-0.09%
2020/06/05	1	68.00	11	67.99	68.20	-10	11,980	-0.08%
2020/06/04	1	66.70	20	66.77	66.80	-19	11,922	-0.16%
2020/06/03	14	65.85	38	65.76	66.50	-24	12,037	-0.20%
2020/06/02	15	63.45	19	63.36	63.50	-4	11,846	-0.03%
2020/06/01	5	62.60	26	62.88	62.80	-21	11,862	-0.18%
2020/05/29	1.1	61.27	8	61.41	61.80	-6.9	11,822	-0.06%
2020/05/28	3.8	61.37	3	61.43	61.30	0.8	11,579	0.01%
2020/05/27	28	61.39	3	61.60	61.00	25	11,656	0.21%
2020/05/26	18	61.54	1	61.30	61.40	17	11,723	0.15%
2020/05/25	10	60.41	0	0.00	61.10	10	11,733	0.09%
2020/05/22	20	61.60	1.7	62.07	61.30	18.3	11,709	0.16%
2020/05/21	37	62.06	1	63.20	63.00	36	11,682	0.31%
2020/05/20	5	61.50	27	61.80	61.70	-22	11,415	-0.19%
2020/05/19	13	62.70	2	62.30	62.20	11	11,304	0.10%
2020/05/18	46	63.30	5	64.20	62.60	41	11,249	0.36%
2020/05/15	3	66.30	0	0.00	66.40	3	11,217	0.03%
2020/05/14	2	66.60	11	67.05	66.50	-9	11,200	-0.08%
2020/05/13	4	67.40	1	66.90	68.00	3	11,150	0.03%
2020/05/12	1	68.10	2.1	68.39	68.10	-1.1	11,132	-0.01%
2020/05/11	0	0.00	19	68.82	68.90	-19	11,207	-0.17%
2020/05/08	1	67.60	14	67.71	67.60	-13	11,212	-0.12%
2020/05/07	1	65.60	8	66.09	66.20	-7	11,275	-0.06%
2020/05/06	8	64.68	0	0.00	64.40	8	11,311	0.07%
2020/05/05	7	65.11	3	64.97	65.00	4	11,260	0.04%
2020/05/04	18	63.50	2	64.45	64.40	16	11,292	0.14%
2020/04/30	2	66.80	77	66.55	67.10	-75	11,242	-0.67%
2020/04/29	9	65.74	1	65.80	65.30	8	11,365	0.07%
2020/04/28	1	64.80	1	64.60	64.80	0	11,470	0.00%
2020/04/27	0	0.00	6	65.37	65.30	-6	11,653	-0.05%
2020/04/24	1	63.30	1	63.60	63.10	0	11,585	0.00%
2020/04/23	6	63.38	3.3	63.51	63.30	2.7	11,663	0.02%
2020/04/22	12.1	62.11	1	63.10	62.60	11.1	11,688	0.09%
2020/04/21	31.3	63.63	15	64.20	63.10	16.3	11,654	0.14%
2020/04/20	6	65.60	9	65.56	65.50	-3	11,622	-0.03%
2020/04/17	2	66.70	12	66.27	66.80	-10	11,566	-0.09%
2020/04/16	5	64.96	2	64.80	64.70	3	11,381	0.03%
2020/04/15	5	65.64	27	66.03	65.50	-22	11,416	-0.19%
2020/04/14	14	65.61	36	64.15	65.00	-22	11,362	-0.19%
2020/04/13	0	0.00	9	62.06	62.00	-9	11,287	-0.08%
2020/04/10	13	61.32	0	0.00	61.50	13	11,466	0.11%
2020/04/09	1	62.40	24	62.83	62.20	-23	11,485	-0.20%
2020/04/08	12	61.87	4	62.43	62.00	8	11,471	0.07%
2020/04/07	4	60.30	32	60.85	61.70	-28	11,386	-0.25%
2020/04/06	6	57.70	14	58.39	58.80	-8	11,236	-0.07%
2020/04/01	43	57.37	41	57.65	57.20	2	11,185	0.02%
2020/03/31	2	59.45	12	59.12	58.60	-10	11,129	-0.09%
2020/03/30	25.1	57.49	3	58.53	59.20	22.1	10,968	0.20%
2020/03/27	19	60.61	5	59.98	59.80	14	10,829	0.13%
2020/03/26	27	59.76	24	59.54	59.80	3	10,723	0.03%
2020/03/25	29	58.29	51	58.17	58.90	-22	10,656	-0.21%
2020/03/24	3	54.70	48	54.65	54.30	-45	10,519	-0.43%
2020/03/23	36	51.09	1	51.40	51.00	35	10,435	0.34%
2020/03/20	42	52.68	44	53.74	54.20	-2	10,359	-0.02%
2020/03/19	127.2	51.44	14	50.54	50.20	113.2	10,011	1.13%	大買/鉅額交易
2020/03/18	42.1	56.81	29	56.68	55.50	13.1	10,048	0.13%
2020/03/17	13	57.71	11	56.91	57.70	2	10,224	0.02%
2020/03/16	28	59.86	46	60.00	59.30	-18	10,022	-0.18%
2020/03/13	73.9	58.74	17	58.94	61.00	56.9	9,798	0.58%
2020/03/12	47	63.31	13	65.66	62.70	34	9,516	0.36%
2020/03/11	16	67.91	3	68.40	67.30	13	9,733	0.13%
2020/03/10	16	67.97	17	67.67	68.00	-1	9,658	-0.01%
2020/03/09	22.5	69.00	5	69.54	68.90	17.5	9,586	0.18%
2020/03/06	18	71.47	2	71.50	71.50	16	9,420	0.17%
2020/03/05	3	72.67	3	73.60	73.60	0	9,344	0.00%
2020/03/04	0	0.00	5	72.42	72.50	-5	9,349	-0.05%
2020/03/03	3	71.63	4	72.10	72.50	-1	9,314	-0.01%
2020/03/02	12	70.00	4	70.90	70.10	8	9,187	0.09%
2020/02/27	19	72.16	0.1	71.50	71.30	18.9	9,246	0.20%
2020/02/26	5.2	72.67	7	72.61	72.80	-1.8	9,077	-0.02%
2020/02/25	10	73.79	37	73.90	73.50	-27	9,010	-0.30%
2020/02/24	17	73.94	0	0.00	73.90	17	9,016	0.19%
2020/02/20	8	76.46	2	76.65	75.60	6	9,036	0.07%
2020/02/19	1	77.00	1	76.50	76.40	0	9,065	0.00%
2020/02/18	9	75.40	0	0.00	75.60	9	8,985	0.10%
2020/02/17	0	0.00	2	76.70	76.70	-2	8,827	-0.02%
2020/02/14	1	77.20	1	77.50	77.40	0	8,831	0.00%
2020/02/13	1	78.20	3	77.67	77.50	-2	8,799	-0.02%
2020/02/12	2	77.45	21	78.12	77.50	-19	8,803	-0.22%
2020/02/11	1	75.30	2	76.10	76.20	-1	8,754	-0.01%
2020/02/10	4	74.25	1	74.60	74.90	3	8,744	0.03%
2020/02/07	16	75.04	2	75.10	74.80	14	8,701	0.16%
2020/02/06	7	77.26	12	77.45	77.90	-5	8,646	-0.06%
2020/02/05	4	74.68	23.2	75.13	74.80	-19.2	8,659	-0.22%
2020/02/04	10	72.17	2.2	73.52	73.70	7.8	8,637	0.09%
2020/02/03	20	72.14	3	72.23	72.80	17	8,920	0.19%
2020/01/31	26	74.22	9	74.20	74.60	17	8,719	0.19%
2020/01/30	26	74.45	3	77.00	74.10	23	8,623	0.27%
2020/01/20	4	79.05	1	78.90	79.00	3	8,516	0.04%
2020/01/17	2	79.50	1	78.90	79.30	1	8,578	0.01%
2020/01/16	38	79.27	0	0.00	79.30	38	8,546	0.44%
2020/01/15	2	81.80	3	81.30	81.10	-1	8,523	-0.01%
2020/01/14	0.5	80.90	15	80.90	81.20	-14.6	8,463	-0.17%
2020/01/13	0	0.00	8	80.31	80.70	-8	8,442	-0.09%
2020/01/09	5	79.78	14	79.81	79.80	-9	8,521	-0.11%
2020/01/08	24	77.76	0	0.00	77.40	24	8,510	0.28%
2020/01/07	1	78.50	0	0.00	78.70	1	8,542	0.01%
2020/01/06	32	78.66	0	0.00	78.70	32	8,755	0.37%
2020/01/03	9	81.48	50	80.90	81.80	-41	8,582	-0.48%
2020/01/02	0	0.00	4	82.60	82.80	-4	8,527	-0.05%
2019/12/31	17	83.49	0	0.00	83.20	17	8,480	0.20%
2019/12/30	7	84.90	5	84.50	84.40	2	8,544	0.02%
2019/12/27	3	84.80	10	84.94	85.20	-7	8,590	-0.08%
2019/12/26	2	83.20	0	0.00	83.50	2	8,570	0.02%
2019/12/25	2	84.10	1	84.20	83.90	1	8,771	0.01%
2019/12/23	0	0.00	7	85.01	85.40	-7	8,875	-0.08%
2019/12/20	1	83.90	9	84.36	84.60	-8	8,966	-0.09%
2019/12/19	3	84.10	0	0.00	84.30	3	8,871	0.03%
2019/12/18	0	0.00	3.1	85.13	85.40	-3.1	8,868	-0.04%
2019/12/17	0	0.00	23	84.49	85.00	-23	8,897	-0.26%
2019/12/16	0	0.00	20.1	84.83	84.10	-20.1	8,840	-0.23%
2019/12/13	30	85.40	53.5	85.28	85.20	-23.5	8,802	-0.27%
2019/12/12	3	83.67	71	83.52	84.60	-68	8,463	-0.80%
2019/12/11	0	0.00	3	80.20	80.40	-3	8,097	-0.04%
2019/12/10	0	0.00	3	80.07	80.10	-3	8,112	-0.04%
2019/12/09	2	79.40	10	79.98	80.00	-8	8,131	-0.10%
2019/12/06	6	81.23	66.4	81.49	79.70	-60.4	8,083	-0.75%
2019/12/05	1	76.60	1	76.70	76.80	0	7,592	0.00%
2019/12/04	6	74.82	1	75.70	75.00	5	7,606	0.07%
2019/12/03	12	75.19	0	0.00	75.50	12	7,716	0.16%
2019/12/02	1	75.50	10	75.55	75.80	-9	7,812	-0.12%
2019/11/29	10	75.57	4	75.30	75.60	6	7,862	0.08%
2019/11/28	1	77.00	0	0.00	77.00	1	7,783	0.01%
2019/11/27	0	0.00	8	77.83	77.10	-8	7,896	-0.10%
2019/11/26	2	77.00	12.7	77.69	77.30	-10.7	7,862	-0.14%
2019/11/25	3	77.70	0	0.00	77.00	3	7,680	0.04%
2019/11/22	1	78.30	0	0.00	77.80	1	7,778	0.01%
2019/11/21	18	77.22	4	77.50	77.60	14	7,774	0.18%
2019/11/20	0	0.00	10	79.93	79.70	-10	7,740	-0.13%
2019/11/18	0	0.00	3	79.53	79.70	-3	7,801	-0.04%
2019/11/15	0	0.00	4	78.80	78.20	-4	7,873	-0.05%
2019/11/14	1	77.50	1	77.70	78.00	0	7,949	0.00%
2019/11/13	3	77.80	0	0.00	78.00	3	7,971	0.04%
2019/11/12	0	0.00	15	78.40	78.30	-15	8,045	-0.19%
2019/11/11	0	0.00	1	78.40	78.00	-1	8,151	-0.01%
2019/11/08	14	78.66	0	0.00	78.30	14	8,226	0.17%
2019/11/07	0	0.00	7	79.90	79.70	-7	8,241	-0.08%
2019/11/06	1	79.50	0	0.00	79.60	1	8,235	0.01%
2019/11/05	4	80.10	1	80.00	80.00	3	8,257	0.04%
2019/11/04	4	80.23	0.6	80.00	80.50	3.4	8,371	0.04%
2019/10/31	10.9	80.20	35	80.07	79.50	-24.1	8,472	-0.28%
2019/10/30	1	77.70	34.5	77.64	77.60	-33.5	8,159	-0.41%
2019/10/29	0.1	78.10	4	78.27	78.30	-3.9	8,188	-0.05%
2019/10/28	3	78.07	50	77.70	78.10	-47	8,187	-0.57%
2019/10/25	0	0.00	6	79.37	79.40	-6	8,106	-0.07%
2019/10/24	1.9	78.95	7	79.13	79.20	-5.1	8,088	-0.06%
2019/10/23	0	0.00	3.5	78.69	78.60	-3.5	8,067	-0.04%
2019/10/22	0	77.80	2	77.95	78.00	-2	8,044	-0.02%
2019/10/21	0	0.00	1	77.70	77.70	-1	8,103	-0.01%
2019/10/18	0	0.00	4.1	77.72	78.00	-4.1	8,128	-0.05%
2019/10/17	1	77.10	5	77.14	77.40	-4	8,228	-0.05%
2019/10/16	0	0.00	6	76.90	77.00	-6	8,205	-0.07%
2019/10/15	27	76.79	33.5	76.76	76.80	-6.5	8,254	-0.08%
2019/10/14	4.9	76.44	79	75.52	76.80	-74.1	8,264	-0.90%
2019/10/09	2	72.60	5.4	73.20	72.40	-3.4	8,101	-0.04%
2019/10/08	0	0.00	9	74.02	74.00	-9	8,099	-0.11%
2019/10/07	0	0.00	1	73.20	73.40	-1	8,278	-0.01%
2019/10/04	5	73.40	1	72.70	72.80	4	8,355	0.05%
2019/10/03	1	72.00	2	72.95	72.30	-1	8,300	-0.01%
2019/10/02	0	0.00	6	72.97	73.30	-6	8,296	-0.07%
2019/10/01	2	73.25	14.3	72.95	73.50	-12.3	8,350	-0.15%
2019/09/27	6	70.92	4	70.98	70.80	2	8,282	0.02%
2019/09/26	2	71.55	5	71.24	71.40	-3	8,331	-0.04%
2019/09/25	19.3	70.99	3	71.50	71.30	16.3	8,390	0.19%
2019/09/24	0	0.00	2	73.20	73.30	-2	8,450	-0.02%
2019/09/23	1	72.90	1	72.90	73.10	0	8,466	0.00%
2019/09/20	0	0.00	3	73.20	73.30	-3	8,498	-0.04%
2019/09/19	0	0.00	7	73.06	73.20	-7	8,464	-0.08%
2019/09/18	0	0.00	5	73.00	73.00	-5	8,527	-0.06%
2019/09/17	3	72.53	4	73.13	73.10	-1	8,568	-0.01%
2019/09/16	1	72.30	5	72.00	72.10	-4	8,579	-0.05%
2019/09/12	5	72.16	13.1	71.90	72.00	-8.1	8,641	-0.09%
2019/09/10	2	70.60	3	70.40	70.70	-1	8,845	-0.01%
2019/09/09	0	0.00	0.1	71.40	71.60	-0.1	8,867	0.00%
2019/09/06	0.6	71.60	4	72.08	71.90	-3.4	8,940	-0.04%
2019/09/05	4	71.25	11	71.25	72.00	-7	8,908	-0.08%
2019/09/04	0	0.00	2	70.65	71.30	-2	8,789	-0.02%
2019/09/03	4	70.08	2	69.55	69.50	2	8,737	0.02%
2019/09/02	3	70.67	2	71.05	71.50	1	8,712	0.01%
2019/08/30	13	70.15	29	70.96	71.40	-16	8,733	-0.18%
2019/08/29	4	69.43	10	69.20	69.90	-6	8,673	-0.07%
2019/08/28	0	0.00	1	68.40	69.00	-1	8,764	-0.01%
2019/08/27	0	0.00	2	68.60	69.00	-2	8,869	-0.02%
2019/08/26	10	68.40	2	68.55	68.40	8	8,972	0.09%
2019/08/23	3	70.47	0	0.00	70.70	3	9,005	0.03%
2019/08/22	3	70.07	13	70.70	70.70	-10	9,030	-0.11%
2019/08/21	2	69.25	11	69.67	69.30	-9	9,194	-0.10%
2019/08/20	1	69.10	1.6	68.95	69.30	-0.6	9,215	-0.01%
2019/08/19	0	0.00	14	68.71	68.70	-14	9,189	-0.15%
2019/08/16	12	66.83	0	0.00	67.10	12	9,386	0.13%
2019/08/15	8	66.95	2	67.00	67.00	6	9,413	0.06%
2019/08/14	7	68.33	21	68.62	68.30	-14	9,544	-0.15%
2019/08/13	9	66.82	20	66.75	66.60	-11	9,528	-0.12%
2019/08/12	2	69.05	33.5	69.02	68.90	-31.5	9,513	-0.33%
2019/08/08	3	69.17	0	0.00	68.90	3	9,494	0.03%
2019/08/07	0	0.00	38	68.98	68.80	-38	9,495	-0.40%
2019/08/06	4	67.15	8	67.35	68.30	-4	9,502	-0.04%
2019/08/05	4	69.00	105	68.41	68.80	-101	9,329	-1.08%	大賣/鉅額交易
2019/08/02	12	67.73	5	67.50	68.80	7	9,263	0.08%
2019/08/01	1	69.70	3	69.60	69.40	-2	9,148	-0.02%
2019/07/31	0	0.00	1	70.20	69.90	-1	9,127	-0.01%
2019/07/30	6	70.45	1	69.70	69.70	5	9,073	0.06%
2019/07/29	6	70.02	0	0.00	69.90	6	9,121	0.07%
2019/07/26	1.1	69.59	0	0.00	69.60	1.1	9,208	0.01%
2019/07/25	1	71.00	2	71.00	71.00	-1	9,277	-0.01%
2019/07/24	8	70.98	1.1	71.05	70.90	6.9	9,355	0.07%
2019/07/23	20	71.30	13	71.21	71.00	7	9,462	0.07%
2019/07/22	1.5	70.37	6	70.25	70.50	-4.5	9,449	-0.05%
2019/07/19	23	69.44	39	70.36	70.40	-16	9,486	-0.17%
2019/07/18	6	68.02	0	0.00	67.60	6	9,468	0.06%
2019/07/17	1	67.70	6	67.50	67.50	-5	9,487	-0.05%
2019/07/16	3	69.03	7.2	69.73	69.10	-4.2	9,416	-0.04%
2019/07/15	0	0.00	27	68.39	69.10	-27	9,449	-0.29%
2019/07/12	3	67.60	3	67.83	67.50	0	9,592	0.00%
2019/07/11	2	68.60	27	68.33	68.40	-25	10,008	-0.25%
2019/07/10	1	65.80	11	66.09	66.10	-10	9,776	-0.10%
2019/07/09	3	64.10	10.2	64.90	64.10	-7.2	9,693	-0.07%
2019/07/08	31	65.04	0	0.00	64.50	31	9,752	0.32%
2019/07/05	9	66.50	2	66.70	66.20	7	9,730	0.07%
2019/07/04	17	65.66	8	66.03	65.30	9	9,683	0.09%
2019/07/03	3	64.40	0	0.00	64.40	3	9,581	0.03%
2019/07/02	8	65.16	11	65.40	64.60	-3	9,582	-0.03%
2019/07/01	11	64.12	46	66.55	66.10	-35	9,615	-0.36%
2019/06/28	15	62.60	0	0.00	61.50	15	9,809	0.15%
2019/06/27	2	63.00	18	63.02	62.80	-16	9,949	-0.16%
2019/06/26	31	60.89	0	0.00	60.50	31	9,960	0.31%
2019/06/25	27	61.40	3	61.80	61.30	24	9,956	0.24%
2019/06/24	50	63.00	3	62.67	63.00	47	10,142	0.46%
2019/06/21	2	63.20	6	62.95	63.20	-4	10,262	-0.04%
2019/06/20	3.5	63.00	9	62.82	62.50	-5.5	10,219	-0.05%
2019/06/19	7	61.59	12	61.97	62.30	-5	10,393	-0.05%
2019/06/18	10	58.50	0	0.00	58.40	10	10,199	0.10%
2019/06/17	4.1	59.07	0	0.00	58.40	4.1	10,296	0.04%
2019/06/14	4	60.05	0	0.00	60.00	4	10,305	0.04%
2019/06/13	0.4	60.60	4	60.30	60.60	-3.6	10,283	-0.03%
2019/06/11	1	60.50	2	60.50	60.50	-1	10,383	-0.01%
2019/06/10	0.5	59.90	2	59.80	59.90	-1.5	10,344	-0.01%
2019/06/06	3.1	58.71	0	0.00	58.70	3.1	10,348	0.03%
2019/06/05	6.1	59.70	3.3	60.00	60.00	2.7	10,363	0.03%
2019/06/04	0	59.10	3	59.90	59.00	-3	10,403	-0.03%
2019/06/03	0	0.00	13	59.87	60.00	-13	10,359	-0.13%
2019/05/31	1	59.50	2.3	60.00	59.80	-1.3	10,322	-0.01%
2019/05/30	4	58.80	1	59.00	58.60	3	10,173	0.03%
2019/05/29	1	58.50	5	58.30	58.40	-4	10,248	-0.04%
2019/05/28	0.3	58.90	0.5	58.90	58.40	-0.2	10,391	0.00%
2019/05/27	1.1	58.62	0	0.00	58.70	1.1	10,310	0.01%
2019/05/24	14	58.84	0	0.00	58.60	14	10,320	0.14%
2019/05/23	58	59.08	4	58.88	58.30	54	10,236	0.53%
2019/05/22	2	63.35	2	63.50	62.90	0	9,971	0.00%
2019/05/21	11	63.03	2	63.10	62.60	9	9,963	0.09%
2019/05/20	2	64.80	0	0.00	64.50	2	9,737	0.02%
2019/05/17	23	66.57	20	66.69	65.60	3	9,654	0.03%
2019/05/16	13	68.85	19	68.82	68.50	-6	9,537	-0.06%
2019/05/15	10	67.10	1	68.40	68.00	9	9,479	0.09%
2019/05/14	15	66.85	13	67.18	66.80	2	9,451	0.02%
2019/05/13	0	0.00	8	68.69	68.00	-8	9,360	-0.09%
2019/05/10	7	69.71	0	0.00	68.80	7	9,428	0.07%
2019/05/09	1	69.50	9	69.20	69.40	-8	9,431	-0.08%
2019/05/07	7	71.20	0	0.00	71.00	7	9,252	0.08%
2019/05/06	6.4	70.17	1.5	70.21	71.40	4.9	9,312	0.05%
2019/05/03	1.1	70.64	1	72.20	72.00	0.1	9,211	0.00%
2019/05/02	4	71.38	0	0.00	70.70	4	9,077	0.04%
2019/04/29	2	71.70	1	71.80	71.60	1	8,846	0.01%
2019/04/26	3.1	73.38	0	0.00	73.10	3.1	8,692	0.04%
2019/04/25	0	0.00	5	72.88	73.60	-5	8,641	-0.06%
2019/04/24	5	72.94	0	0.00	73.10	5	8,561	0.06%
2019/04/23	3.1	74.58	0.5	74.00	74.30	2.6	8,439	0.03%
2019/04/22	2	75.45	0	0.00	75.00	2	8,378	0.02%
2019/04/19	0	0.00	1	75.50	75.50	-1	8,333	-0.01%
2019/04/18	3	74.70	0.8	73.70	74.10	2.2	8,182	0.03%
2019/04/17	4	75.35	74	75.28	75.20	-70	8,000	-0.87%
2019/04/16	0	0.00	1	71.00	71.00	-1	7,571	-0.01%
2019/04/15	2	70.35	1	70.70	71.00	1	7,643	0.01%
2019/04/12	4	70.10	0	0.00	69.70	4	7,682	0.05%
2019/04/11	0	0.00	1	71.50	71.40	-1	7,774	-0.01%
2019/04/10	5	71.80	10	71.60	71.80	-5	7,888	-0.06%
2019/04/09	1	70.60	0	0.00	70.80	1	7,839	0.01%
2019/04/08	2	71.00	6	70.60	70.60	-4	7,828	-0.05%
2019/04/03	0	0.00	16.1	70.71	70.80	-16.1	7,723	-0.21%
2019/04/02	12	69.73	41	70.97	70.60	-29	7,607	-0.38%
2019/04/01	1	67.60	7	68.60	68.70	-6	7,262	-0.08%
2019/03/29	3	67.30	7	67.69	67.50	-4	7,033	-0.06%
2019/03/28	0	0.00	6	68.07	67.70	-6	7,034	-0.09%
2019/03/27	5	68.96	20	69.24	68.40	-15	7,012	-0.21%
2019/03/26	103	66.05	104	67.19	67.50	-1	6,729	-0.01%	大買/大賣/
2019/03/25	1	64.90	5	64.60	65.00	-4	6,562	-0.06%
2019/03/22	4	65.58	41.1	65.85	65.90	-37.1	6,510	-0.57%
2019/03/21	2	63.00	136	63.40	63.70	-134	6,275	-2.14%	大賣/鉅額交易
2019/03/20	11	63.27	1	63.30	63.00	10	6,223	0.16%
2019/03/18	5	62.70	20	62.60	62.70	-15	6,069	-0.25%
2019/03/15	1	62.90	0	0.00	62.10	1	6,038	0.02%
2019/03/14	20	62.70	0	0.00	63.00	20	5,904	0.34%
2019/03/13	50	62.44	50	63.06	63.00	0	6,077	0.00%
2019/03/12	50.1	63.00	51	62.90	62.90	-1	6,090	-0.02%
2019/03/11	50	62.74	21	62.50	62.20	29	6,135	0.47%
2019/03/08	50	62.66	91	63.59	63.50	-41	6,254	-0.66%
2019/03/07	101	63.97	110	63.34	63.10	-9	6,360	-0.14%	大買/大賣/
2019/03/06	6	64.78	13	64.98	64.00	-7	6,505	-0.11%
2019/03/05	0	63.40	5	63.30	63.50	-5	6,669	-0.07%
2019/03/04	13	64.24	7	63.89	63.80	6	6,652	0.09%
2019/02/27	48	63.17	12	63.67	62.90	36	6,563	0.55%
2019/02/26	10	64.82	56.1	64.73	64.50	-46.1	6,364	-0.72%
2019/02/25	7	62.00	5	61.70	62.00	2	6,185	0.03%
2019/02/22	0	0.00	10	59.82	59.80	-10	6,319	-0.16%
2019/02/21	6	59.72	1	59.90	59.90	5	6,438	0.08%
2019/02/20	0	0.00	3.2	60.01	60.40	-3.2	6,453	-0.05%
2019/02/18	3	59.00	0	0.00	58.60	3	6,490	0.05%
2019/02/15	0	0.00	1	59.20	58.90	-1	6,520	-0.02%
2019/02/14	1.2	58.81	0	0.00	58.80	1.2	6,611	0.02%
2019/02/13	2	59.45	1	60.30	59.60	1	6,630	0.02%
2019/02/12	37	58.68	2	60.00	60.30	35	6,620	0.53%
2019/02/11	71	58.92	0	0.00	58.80	71	6,641	1.07%
2019/01/30	0	0.00	3	60.00	60.00	-3	6,624	-0.05%
2019/01/29	0	0.00	0	59.90	59.90	0	6,593	0.00%
2019/01/28	1	60.50	5	60.40	60.50	-4	6,591	-0.06%
2019/01/25	0	0.00	16	60.25	60.50	-16	6,638	-0.24%
2019/01/24	1	58.70	1	58.60	58.70	0	6,582	0.00%
2019/01/23	1	58.30	0	0.00	58.30	1	6,728	0.01%
2019/01/22	1	58.80	3	58.70	58.50	-2	6,784	-0.03%
2019/01/21	0	0.00	1	59.80	58.80	-1	6,848	-0.01%
2019/01/18	0	0.00	1	58.50	58.80	-1	6,907	-0.01%
2019/01/17	0.5	58.00	0	0.00	58.10	0.5	6,967	0.01%
2019/01/15	0	0.00	17	58.12	58.60	-17	7,036	-0.24%
2019/01/14	0.1	57.20	1	57.60	57.30	-1	7,001	-0.01%
2019/01/10	0	0.00	13	56.75	57.00	-13	7,175	-0.18%
2019/01/09	7	55.93	13	56.19	56.30	-6	7,187	-0.08%
2019/01/08	2	55.20	1.5	55.20	55.20	0.5	7,152	0.01%
2019/01/07	3	55.20	0	0.00	55.00	3	7,232	0.04%
2019/01/04	4	55.03	0	0.00	55.20	4	7,246	0.06%
2019/01/03	5	54.50	6	54.68	56.00	-1	7,624	-0.01%
2019/01/02	11	56.78	0	0.00	56.50	11	7,538	0.15%
2018/12/27	10	57.82	11	58.30	57.90	-1	7,546	-0.01%
2018/12/26	0	0.00	1.3	57.10	57.00	-1.3	7,610	-0.02%
2018/12/25	5	57.70	7	57.69	57.30	-2	7,673	-0.03%
2018/12/24	17	58.52	5	58.90	58.10	12	7,704	0.16%
2018/12/22	0	0.00	5	58.40	58.20	-5	7,732	-0.06%
2018/12/21	5.5	58.82	32	58.80	58.70	-26.6	7,891	-0.34%
2018/12/20	0	0.00	30	59.73	59.80	-30	7,815	-0.38%
2018/12/19	0	0.00	40	60.38	60.30	-40	7,768	-0.51%
2018/12/18	4	59.90	0	0.00	59.80	4	7,823	0.05%
2018/12/17	6	60.70	3	60.90	60.30	3	7,880	0.04%
2018/12/14	0	0.00	3	60.63	60.30	-3	7,907	-0.04%
2018/12/12	1	58.80	2	60.15	60.00	-1	7,921	-0.01%
2018/12/11	1	59.00	0	0.00	58.80	1	7,865	0.01%
2018/12/10	2	59.10	0	0.00	59.40	2	7,909	0.03%
2018/12/07	17	60.02	0	0.00	60.20	17	7,943	0.21%
2018/12/06	5	60.42	0	0.00	59.70	5	7,958	0.06%
2018/12/05	2	62.85	1	62.50	62.80	1	7,815	0.01%
2018/12/04	0	0.00	14	64.57	64.60	-14	7,838	-0.18%
2018/12/03	3	63.20	32	64.52	64.50	-29	7,809	-0.37%
2018/11/30	5.5	62.05	7	61.74	62.40	-1.5	7,672	-0.02%
2018/11/29	6	63.45	4.3	63.34	62.00	1.7	7,506	0.02%
2018/11/28	4	60.73	7	60.86	62.50	-3	7,288	-0.04%
2018/11/27	0	0.00	27	58.49	58.00	-27	7,017	-0.38%
2018/11/26	1	58.00	3	57.53	57.40	-2	7,023	-0.03%
2018/11/23	1	56.40	4	56.40	56.40	-3	6,968	-0.04%
2018/11/22	10	56.51	2	56.60	56.50	8	6,958	0.11%
2018/11/21	6	56.63	0	0.00	56.60	6	6,904	0.09%
2018/11/20	98	58.56	0	0.00	57.60	98	6,686	1.47%
2018/11/19	2	59.70	0	0.00	59.70	2	6,557	0.03%
2018/11/16	16	60.04	2	60.20	60.30	14	6,541	0.21%
2018/11/15	1	59.30	0	0.00	59.50	1	6,510	0.02%
2018/11/14	14	59.31	0	0.00	59.50	14	6,473	0.22%
2018/11/13	19	59.45	0	0.00	59.50	19	6,465	0.29%
2018/11/12	0.2	60.90	26	61.65	61.00	-25.8	6,376	-0.40%
2018/11/09	5	60.70	1	60.80	60.60	4	6,359	0.06%
2018/11/08	11	61.80	1	61.90	61.80	10	6,433	0.16%
2018/11/07	15.9	61.11	3	61.10	61.20	12.9	6,456	0.20%
2018/11/06	45	61.16	0	0.00	61.60	45	6,501	0.69%
2018/11/05	1	61.80	0	0.00	62.40	1	6,529	0.02%
2018/11/02	3	63.00	4	62.88	62.60	-1	6,580	-0.02%
2018/11/01	3	62.23	5	61.70	62.60	-2	6,624	-0.03%
2018/10/31	3	61.20	6	61.28	62.40	-3	6,676	-0.04%
2018/10/30	4	61.25	6	61.50	61.30	-2	6,563	-0.03%
2018/10/29	0	0.00	3	62.00	61.20	-3	6,524	-0.05%
2018/10/26	1	61.50	23.1	61.32	61.70	-22.1	6,544	-0.34%
2018/10/25	1	60.70	86	60.87	60.60	-85	6,565	-1.29%
2018/10/24	3	61.13	4	62.58	62.20	-1	6,781	-0.01%
2018/10/23	2	61.80	2	62.20	61.90	0	7,046	0.00%
2018/10/22	2	61.35	1	63.10	62.20	1	7,161	0.01%
2018/10/19	10	61.36	8	62.11	62.40	2	7,181	0.03%
2018/10/18	22	63.42	0	0.00	63.20	22	7,076	0.31%
2018/10/17	20	64.58	21	64.81	65.00	-1	7,089	-0.01%
2018/10/16	7	64.20	10	64.35	64.00	-3	7,190	-0.04%
2018/10/15	0.1	63.80	0	0.00	63.30	0.1	7,290	0.00%
2018/10/12	30.1	62.68	70	62.93	63.70	-39.9	7,249	-0.55%
2018/10/11	80	62.01	2	61.85	61.80	78	7,236	1.08%
2018/10/09	65	68.95	0	0.00	68.60	65	6,846	0.95%
2018/10/08	22	70.22	9	70.02	69.70	13	6,754	0.19%
2018/10/05	27	70.97	6	70.65	70.70	21	6,736	0.31%
2018/10/04	55	73.82	0	0.00	73.10	55	6,728	0.82%
2018/10/03	15	75.57	54	75.64	75.40	-39	6,665	-0.59%
2018/10/02	20	74.10	0	0.00	74.90	20	6,633	0.30%
2018/10/01	0	0.00	10.1	75.72	74.90	-10.1	6,591	-0.15%
2018/09/28	32	75.25	32	75.26	74.50	0	6,556	0.00%
2018/09/27	20	73.70	32	74.40	74.10	-12	6,468	-0.19%
2018/09/26	20	74.10	0	0.00	74.10	20	6,459	0.31%
2018/09/25	1	72.80	53	74.57	74.30	-52	6,584	-0.79%
2018/09/21	0	0.00	66	73.65	73.50	-66	6,571	-1.00%
2018/09/20	5	72.70	1	72.70	72.70	4	6,579	0.06%
2018/09/19	0	0.00	26	72.27	73.00	-26	6,649	-0.39%
2018/09/18	0	0.00	1	72.50	72.00	-1	6,674	-0.01%
2018/09/17	1	72.80	0	72.50	72.50	1	6,732	0.01%
2018/09/14	1	72.50	16	72.57	72.70	-15	6,747	-0.22%
2018/09/13	1.4	70.59	4	70.83	71.40	-2.6	6,778	-0.04%
2018/09/12	11.2	70.14	0	0.00	70.60	11.2	6,791	0.16%
2018/09/11	35	70.30	1	70.40	70.90	34	6,942	0.49%
2018/09/10	41.4	69.73	5	69.60	69.60	36.4	7,100	0.51%
2018/09/07	8	71.89	0	0.00	71.70	8	7,293	0.11%
2018/09/06	38.3	72.67	1	73.10	72.50	37.3	7,379	0.51%
2018/09/05	1	74.40	2	74.60	73.80	-1	7,421	-0.01%
2018/09/04	2	74.00	5	74.50	73.90	-3	7,585	-0.04%
2018/09/03	2	74.80	0	0.00	74.30	2	7,728	0.03%
2018/08/31	0	0.00	38	74.56	75.30	-38	7,794	-0.49%
2018/08/30	0	0.00	10	75.35	74.30	-10	7,859	-0.13%
2018/08/29	7	74.57	46	74.58	74.80	-39	7,911	-0.49%
2018/08/28	2	73.60	15	73.88	73.90	-13	7,943	-0.16%
2018/08/27	0	73.10	0	0.00	73.10	0	8,023	0.00%
2018/08/24	56	73.00	1	72.90	73.30	55	8,085	0.68%
2018/08/23	0	0.00	10	73.90	73.90	-10	8,272	-0.12%
2018/08/22	1	73.60	0	0.00	74.00	1	8,440	0.01%
2018/08/21	37	73.33	0	0.00	73.00	37	8,299	0.45%
2018/08/20	17	72.91	0	0.00	73.20	17	8,311	0.20%
2018/08/16	1	72.40	32	73.52	73.10	-31	8,322	-0.37%
2018/08/15	44	73.46	1	73.50	73.10	43	8,316	0.52%
2018/08/14	2	74.20	0	0.00	74.90	2	8,290	0.02%
2018/08/13	48	74.42	0	0.00	74.60	48	8,316	0.58%
2018/08/10	4	76.28	0	0.00	76.70	4	8,256	0.05%
2018/08/09	0	0.00	13	78.45	78.50	-13	8,283	-0.16%
2018/08/08	1	78.20	162	78.00	78.40	-161	8,252	-1.95%	大賣/鉅額交易
2018/08/07	0	0.00	1	77.40	77.40	-1	8,249	-0.01%
2018/08/06	9	77.30	2	77.40	77.60	7	8,261	0.08%
2018/08/02	5.7	76.76	9	76.94	76.60	-3.3	8,462	-0.04%
2018/08/01	0	0.00	4	77.93	78.00	-4	8,496	-0.05%
2018/07/31	27	76.66	2.3	76.89	78.40	24.7	8,534	0.29%
2018/07/30	13	78.87	106	78.67	78.50	-93	8,504	-1.09%	大賣/
2018/07/27	3	74.60	19	73.71	74.60	-16	8,500	-0.19%
2018/07/26	1	71.10	7	71.10	71.20	-6	8,623	-0.07%
2018/07/25	5	70.26	0.1	70.20	70.20	4.9	9,070	0.05%
2018/07/24	5	70.06	0	0.00	70.70	5	9,593	0.05%
2018/07/23	13	70.16	2	70.15	70.00	11	9,653	0.11%
2018/07/20	22	70.31	0	0.00	70.60	22	9,641	0.23%
2018/07/19	3	73.10	12	73.37	72.30	-9	9,586	-0.09%
2018/07/18	4	73.30	3	72.87	72.60	1	9,648	0.01%
2018/07/17	1	71.20	0	0.00	71.40	1	9,660	0.01%
2018/07/16	3	71.30	0	0.00	71.10	3	9,732	0.03%
2018/07/13	1	72.00	0	0.00	72.10	1	9,847	0.01%
2018/07/12	1	69.60	2	71.20	70.70	-1	9,900	-0.01%
2018/07/11	2	69.45	0	0.00	69.40	2	9,946	0.02%
2018/07/10	6	69.70	0	0.00	69.60	6	10,034	0.06%
2018/07/04	2.5	69.60	0	0.00	70.00	2.5	10,476	0.02%
2018/07/03	11	70.03	1	69.60	69.50	10	10,591	0.09%
2018/07/02	2	71.70	0	0.00	70.90	2	10,612	0.02%
2018/06/28	3	70.90	16	70.67	70.90	-13	10,750	-0.12%
2018/06/27	3	71.70	2	71.95	70.80	1	10,797	0.01%
2018/06/26	2	70.95	2	71.20	71.50	0	10,868	0.00%
2018/06/25	0	0.00	6	72.35	72.40	-6	10,955	-0.05%
2018/06/22	12.1	71.72	0	0.00	72.30	12.1	11,107	0.11%
2018/06/21	13	72.35	0	0.00	72.60	13	11,187	0.12%
2018/06/20	4	71.45	1	72.10	72.10	3	11,268	0.03%
2018/06/19	57	72.88	10	72.40	72.10	47	11,166	0.42%
2018/06/15	16.2	74.01	0	0.00	74.40	16.2	11,055	0.15%
2018/06/14	25	74.96	3	74.93	74.50	22	10,832	0.20%
2018/06/13	8.3	75.61	1	76.00	75.60	7.3	10,810	0.07%
2018/06/12	31	75.06	0	0.00	75.60	31	10,907	0.28%
2018/06/11	1	76.30	1	77.00	76.10	0	10,767	0.00%
2018/06/08	1	77.40	13	77.65	77.50	-12	10,783	-0.11%
2018/06/07	6.2	78.71	11	78.81	78.40	-4.8	10,951	-0.04%
2018/06/06	0	0.00	1	78.00	77.60	-1	10,931	-0.01%
2018/06/05	1.3	76.80	1	77.00	76.80	0.3	11,093	0.00%
2018/06/04	1	76.00	3.2	76.60	76.80	-2.2	11,302	-0.02%
2018/06/01	0	0.00	3	75.73	76.00	-3	11,445	-0.03%
2018/05/31	4.1	75.36	1	75.50	76.00	3.1	11,693	0.03%
2018/05/30	63	75.35	2	75.55	75.30	61	11,569	0.53%
2018/05/29	6	78.53	0	0.00	78.10	6	11,440	0.05%
2018/05/28	1	78.20	4.5	78.29	78.20	-3.5	11,864	-0.03%
2018/05/25	0	0.00	0.4	78.70	79.00	-0.4	12,266	0.00%
2018/05/24	1	78.40	1	78.40	78.10	0	12,755	0.00%
2018/05/22	2.5	79.00	1	79.90	79.00	1.5	13,796	0.01%
2018/05/21	0	0.00	18.4	80.21	79.80	-18.4	14,317	-0.13%
2018/05/18	1.2	78.20	14	79.38	78.70	-12.8	14,837	-0.09%
2018/05/17	14	78.04	0	0.00	77.80	14	15,587	0.09%
2018/05/16	0	0.00	11	80.04	79.50	-11	16,280	-0.07%
2018/05/15	1	80.60	6	80.13	79.70	-5	17,195	-0.03%
2018/05/14	3	79.80	21.3	79.94	79.80	-18.3	18,193	-0.10%
2018/05/11	0	0.00	17.5	80.11	79.80	-17.5	19,498	-0.09%
2018/05/10	4	78.25	4	78.45	78.50	0	20,801	0.00%
2018/05/09	11	77.14	4.6	77.26	77.20	6.4	22,340	0.03%
2018/05/08	19.3	77.91	0	0.00	77.70	19.3	24,370	0.08%
2018/05/07	11.2	80.09	13	81.02	79.00	-1.8	27,009	-0.01%
2018/05/04	20	79.68	67	79.72	80.20	-47	29,040	-0.16%
2018/05/03	42	74.87	13	76.22	75.10	29	30,842	0.09%
2018/05/02	88.8	76.78	15	78.46	75.70	73.8	36,334	0.20%
2018/04/30	55	81.11	26	82.22	80.30	29	38,764	0.07%