日月光投控 (3711)-元大-大同券商分點個股進出

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
▲3.0
漲幅
+2.07%
成交量
12,561張
產業
上市半導體類股
1632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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/04/24	1.1	148.55	9.1	149.99	148.00	-8	15,903	-0.05%
2024/04/23	1.2	145.23	0.2	147.50	145.00	1	15,923	0.01%
2024/04/22	3.1	144.31	2	145.50	144.50	1.1	15,893	0.01%
2024/04/19	14.3	148.04	2	146.26	146.00	12.3	15,731	0.08%
2024/04/18	6.3	152.11	0	0.00	151.00	6.3	15,212	0.04%
2024/04/17	3	153.84	2	155.75	156.00	1	14,996	0.01%
2024/04/16	1.2	153.17	1	154.00	153.00	0.2	14,969	0.00%
2024/04/15	0.2	160.00	0.4	158.00	160.00	-0.2	14,828	0.00%
2024/04/12	1	159.00	0.1	160.50	160.50	0.9	14,705	0.01%
2024/04/11	0	158.00	3.2	158.31	159.00	-3.2	14,657	-0.02%
2024/04/10	0.1	157.00	3.3	158.05	158.50	-3.3	14,551	-0.02%
2024/04/09	2	154.00	4.3	155.41	156.00	-2.3	14,659	-0.02%
2024/04/08	2.1	153.47	1	152.50	153.00	1.1	14,652	0.01%
2024/04/03	2.6	153.50	2.3	153.43	154.50	0.3	14,578	0.00%
2024/04/02	3.2	153.00	1	153.00	153.50	2.2	14,453	0.02%
2024/04/01	24.8	153.03	101	154.95	150.00	-76.2	14,286	-0.53%	大賣/
2024/03/29	4.3	154.64	107	153.95	161.00	-102.7	13,941	-0.74%	大賣/鉅額交易
2024/03/28	4.2	155.83	3	153.67	155.00	1.2	13,494	0.01%
2024/03/27	203.2	153.51	0	0.00	154.00	203.2	13,384	1.52%	大買/鉅額交易
2024/03/26	3.1	153.73	4	154.00	157.00	-0.9	13,292	-0.01%
2024/03/25	2	156.75	1	157.50	157.50	1	13,340	0.01%
2024/03/22	1.4	159.50	0.1	159.00	159.00	1.3	13,323	0.01%
2024/03/21	0.1	160.00	7	158.57	160.00	-6.9	13,302	-0.05%
2024/03/20	1	159.48	2	159.50	156.50	-1	13,282	-0.01%
2024/03/19	1.2	158.17	5	159.40	160.00	-3.8	13,259	-0.03%
2024/03/18	3	156.17	5.2	155.08	158.00	-2.2	13,069	-0.02%
2024/03/15	0.2	153.02	0.1	153.00	153.00	0.2	12,944	0.00%
2024/03/14	9	153.39	0	0.00	154.00	9	12,704	0.07%
2024/03/13	2	157.25	1	158.01	158.50	1	12,692	0.01%
2024/03/12	1.2	157.50	1	156.50	157.50	0.2	12,545	0.00%
2024/03/11	11.1	153.69	1	157.00	154.00	10.1	12,451	0.08%
2024/03/08	9.8	170.00	2.6	169.89	159.50	7.2	12,209	0.06%
2024/03/07	3.3	154.67	10.6	157.98	163.50	-7.3	11,149	-0.07%
2024/03/06	0.4	148.43	2.3	146.93	149.00	-1.9	10,595	-0.02%
2024/03/05	0.3	143.50	0	0.00	144.50	0.3	10,633	0.00%
2024/03/04	0.1	141.42	2.4	142.21	141.50	-2.3	10,639	-0.02%
2024/03/01	0	0.00	1	139.50	138.00	-1	10,599	-0.01%
2024/02/27	1.4	138.71	2	138.76	138.00	-0.6	10,500	-0.01%
2024/02/26	4	141.00	0	0.00	141.50	4	10,443	0.04%
2024/02/23	3	142.49	9.3	142.02	141.50	-6.3	10,443	-0.06%
2024/02/22	1	140.50	1	139.50	138.50	0	10,550	0.00%
2024/02/21	1	137.50	0	137.50	137.50	1	10,523	0.01%
2024/02/20	3.2	136.82	0	0.00	137.00	3.2	10,534	0.03%
2024/02/19	2	136.75	1	136.00	136.00	1	10,552	0.01%
2024/02/16	2.2	141.18	2.2	139.82	137.00	0	10,799	0.00%
2024/02/15	0.2	135.03	4.1	135.31	135.50	-3.9	10,676	-0.04%
2024/02/05	4.2	128.69	3	129.50	130.00	1.2	10,851	0.01%
2024/02/02	10.3	129.57	0.1	130.50	129.50	10.3	10,754	0.10%
2024/02/01	3.3	133.18	1.1	133.95	133.00	2.3	10,571	0.02%
2024/01/31	0.1	135.00	2	136.25	136.00	-1.9	10,429	-0.02%
2024/01/30	0	136.00	0	0.00	136.00	0	10,412	0.00%
2024/01/29	0	136.00	0	0.00	137.00	0	10,540	0.00%
2024/01/26	1	137.00	5	136.80	137.00	-4	10,641	-0.04%
2024/01/25	0	0.00	6.5	136.27	137.00	-6.5	10,680	-0.06%
2024/01/24	0	0.00	2	133.75	134.00	-2	10,666	-0.02%
2024/01/23	0	0.00	0	134.50	134.50	0	10,790	0.00%
2024/01/22	1	131.00	7	133.43	134.50	-6	10,895	-0.06%
2024/01/19	2	130.25	0	0.00	131.00	2	10,843	0.02%
2024/01/18	1	127.00	3	127.67	127.00	-2	10,753	-0.02%
2024/01/17	2	124.50	0	0.00	125.00	2	10,796	0.02%
2024/01/15	1	125.50	0	0.00	125.50	1	10,726	0.01%
2024/01/11	1	125.03	0	0.00	125.50	1	11,097	0.01%
2024/01/10	1	124.50	0.1	126.00	126.50	0.9	11,322	0.01%
2024/01/09	2	126.25	0	0.00	126.50	2	11,381	0.02%
2024/01/04	2	127.00	0	0.00	127.00	2	11,415	0.02%
2024/01/03	11	126.77	4	126.13	126.50	7	11,651	0.06%
2024/01/02	1	132.50	0	0.00	133.50	1	11,332	0.01%
2023/12/28	1	134.50	4	135.00	135.50	-3	11,296	-0.03%
2023/12/27	0	0.00	4	133.63	133.50	-4	11,260	-0.04%
2023/12/26	1	132.00	2	133.00	132.50	-1	11,230	-0.01%
2023/12/22	1	131.50	0	0.00	131.50	1	11,380	0.01%
2023/12/21	1	129.50	0.1	130.00	130.00	1	11,504	0.01%
2023/12/20	0.2	132.00	0	0.00	131.50	0.2	11,464	0.00%
2023/12/19	1.2	131.00	0	0.00	131.50	1.2	11,367	0.01%
2023/12/18	0	0.00	2	131.50	131.50	-2	11,390	-0.02%
2023/12/14	0	0.00	3.2	132.99	133.50	-3.2	11,256	-0.03%
2023/12/12	6	131.17	0	0.00	129.50	6	11,294	0.05%
2023/12/11	1	129.50	7.3	130.96	131.00	-6.3	11,329	-0.06%
2023/12/08	0	0.00	2	129.50	129.50	-2	11,510	-0.02%
2023/12/07	1	127.50	0	0.00	126.50	1	11,493	0.01%
2023/12/06	1	127.50	5.2	128.47	129.00	-4.2	11,598	-0.04%
2023/12/05	1	128.01	0	0.00	129.50	1	11,677	0.01%
2023/12/04	1.1	129.95	13.1	130.38	130.00	-12	11,632	-0.10%
2023/12/01	1	127.00	5	128.00	128.00	-4	11,645	-0.03%
2023/11/30	0	0.00	2	127.50	128.00	-2	11,645	-0.02%
2023/11/29	0	0.00	8	127.69	127.00	-8	11,473	-0.07%
2023/11/28	2	125.75	2	125.50	125.50	0	11,316	0.00%
2023/11/27	3	126.67	2	126.50	126.00	1	11,440	0.01%
2023/11/24	1	128.00	0	0.00	126.50	1	11,610	0.01%
2023/11/22	1	126.50	2	126.25	126.50	-1	12,330	-0.01%
2023/11/21	0	0.00	7.9	126.89	127.00	-7.9	12,850	-0.06%
2023/11/20	2	124.00	2	124.00	124.00	0	12,782	0.00%
2023/11/17	0	0.00	1	125.50	125.50	-1	12,736	-0.01%
2023/11/16	2	125.25	3.2	124.97	125.00	-1.2	12,730	-0.01%
2023/11/15	0.2	125.50	27	125.93	126.00	-26.8	12,641	-0.21%
2023/11/14	1	122.50	5.2	124.00	123.50	-4.2	12,410	-0.03%
2023/11/13	3.5	121.88	141	121.72	122.50	-137.5	12,429	-1.11%	大賣/鉅額交易
2023/11/10	4	117.00	3	117.83	117.50	1	12,190	0.01%
2023/11/09	0	0.00	2	118.00	118.00	-2	12,282	-0.02%
2023/11/08	1	117.00	3	117.00	117.50	-2	12,332	-0.02%
2023/11/07	0	0.00	0	117.00	117.50	0	12,387	0.00%
2023/11/06	3	117.67	6	119.00	118.50	-3	12,489	-0.02%
2023/11/03	2	116.00	2	117.00	117.50	0	12,445	0.00%
2023/11/02	1	115.50	12	116.00	116.00	-11	12,453	-0.09%
2023/11/01	2	113.50	2	114.50	114.50	0	12,399	0.00%
2023/10/31	10	112.00	10	113.50	113.50	0	12,478	0.00%
2023/10/30	10.1	111.51	0	0.00	112.00	10.1	12,676	0.08%
2023/10/27	10	111.00	10	114.50	113.50	0	12,745	0.00%
2023/10/24	1	113.01	1.1	113.50	114.00	-0.1	13,022	0.00%
2023/10/23	2	116.25	0.1	116.50	115.00	1.9	12,980	0.01%
2023/10/20	0	0.00	5	118.00	118.50	-5	13,087	-0.04%
2023/10/18	0.1	117.00	1	116.50	116.00	-0.9	13,025	-0.01%
2023/10/17	0	0.00	6	116.75	116.00	-6	12,869	-0.05%
2023/10/16	0.1	115.50	0.5	115.00	116.00	-0.5	12,932	0.00%
2023/10/13	0	0.00	1	116.50	116.50	-1	13,162	-0.01%
2023/10/12	0	0.00	12.3	116.00	116.50	-12.3	13,308	-0.09%
2023/10/11	1.1	114.02	0.3	114.67	115.50	0.8	13,384	0.01%
2023/10/06	0.1	111.00	0	111.00	110.50	0.1	13,242	0.00%
2023/10/05	0	0.00	1	111.50	112.00	-1	13,451	-0.01%
2023/10/04	2	109.50	0.1	109.50	109.50	1.9	13,557	0.01%
2023/10/03	0	0.00	1	111.00	110.50	-1	13,703	-0.01%
2023/10/02	0.1	111.00	1	111.00	111.00	-0.9	13,965	-0.01%
2023/09/28	0	0.00	0	110.00	109.50	0	14,153	0.00%
2023/09/27	1.1	109.00	0	0.00	109.50	1.1	14,234	0.01%
2023/09/26	14.1	110.32	2	109.50	109.00	12.1	14,309	0.08%
2023/09/25	1	113.00	0	0.00	112.50	1	14,371	0.01%
2023/09/22	0.1	112.50	0	0.00	112.00	0.1	14,828	0.00%
2023/09/21	2	112.00	1	113.00	112.00	1	15,060	0.01%
2023/09/20	7	114.86	1	115.00	114.50	6	15,250	0.04%
2023/09/19	2.1	114.29	2	114.50	114.00	0.1	15,547	0.00%
2023/09/15	7	116.14	9	116.78	116.00	-2	15,839	-0.01%
2023/09/14	2	114.50	2.2	114.77	115.50	-0.2	15,763	0.00%
2023/09/13	38.3	112.27	0	0.00	112.50	38.3	15,743	0.24%
2023/09/12	0.1	116.00	0.3	115.00	115.50	-0.2	15,642	0.00%
2023/09/11	4	114.13	4	114.13	113.50	0	15,652	0.00%
2023/09/08	8	115.63	1	115.00	116.50	7	15,680	0.04%
2023/09/07	2	119.00	0	0.00	118.50	2	15,829	0.01%
2023/09/06	5.1	118.71	1	118.00	118.00	4.1	15,997	0.03%
2023/09/05	0	0.00	3	117.83	118.50	-3	16,147	-0.02%
2023/09/04	6.2	117.16	1	117.00	118.00	5.2	16,289	0.03%
2023/09/01	0	0.00	1	118.50	118.50	-1	16,862	-0.01%
2023/08/31	7.2	117.64	2	118.50	118.00	5.2	17,476	0.03%
2023/08/30	0.1	118.50	4	118.88	120.00	-3.9	17,535	-0.02%
2023/08/29	11.1	118.00	20.4	117.55	117.50	-9.4	17,833	-0.05%
2023/08/28	15.1	121.06	15	121.49	119.00	0.1	17,724	0.00%
2023/08/25	7.3	116.50	9.2	116.40	116.50	-1.9	17,796	-0.01%
2023/08/24	3	113.17	2	112.25	113.00	1	17,728	0.01%
2023/08/23	1.1	109.00	2	109.25	109.50	-1	18,049	-0.01%
2023/08/22	0	0.00	3	108.50	108.50	-3	18,678	-0.02%
2023/08/21	0	107.50	0	0.00	108.00	0	19,229	0.00%
2023/08/18	5	107.10	0	0.00	107.00	5	19,427	0.03%
2023/08/17	5	105.60	5	107.10	108.50	0	19,519	0.00%
2023/08/16	5	107.50	2.3	108.44	108.00	2.8	19,556	0.01%
2023/08/15	0	110.50	0	0.00	110.00	0	19,526	0.00%
2023/08/14	0	0.00	3	109.50	109.50	-3	19,710	-0.02%
2023/08/11	0	111.00	0	0.00	110.50	0	19,854	0.00%
2023/08/10	3	110.83	1	111.00	111.00	2	19,915	0.01%
2023/08/09	0	0.00	2	111.50	111.00	-2	19,811	-0.01%
2023/08/08	1	109.01	0	0.00	109.00	1	19,798	0.01%
2023/08/07	0	0.00	2	110.50	111.50	-2	19,717	-0.01%
2023/08/04	23	109.48	1.1	109.45	109.00	21.9	19,801	0.11%
2023/08/02	6.4	110.64	0	110.90	110.50	6.3	19,699	0.03%
2023/08/01	0.2	113.50	0	0.00	114.00	0.2	19,380	0.00%
2023/07/31	3.5	115.17	2.3	115.37	114.50	1.2	19,111	0.01%
2023/07/28	2.5	117.86	16.3	117.31	117.50	-13.8	18,899	-0.07%
2023/07/27	1	113.00	0.1	113.50	114.00	1	18,646	0.01%
2023/07/26	0	0.00	1	115.50	113.50	-1	18,668	-0.01%
2023/07/25	0.3	115.97	3.2	114.63	114.50	-2.9	18,785	-0.02%
2023/07/24	0	0.00	1	111.00	110.50	-1	18,701	-0.01%
2023/07/21	22	110.45	0	0.00	110.50	22	18,835	0.12%
2023/07/20	1	112.50	1	113.00	113.50	0	18,683	0.00%
2023/07/19	2.1	112.79	0	0.00	112.50	2.1	18,677	0.01%
2023/07/18	3	114.67	2	116.50	116.00	1	18,724	0.01%
2023/07/17	4.1	115.99	6.2	115.60	115.00	-2.2	18,515	-0.01%
2023/07/14	1.1	113.67	11	111.68	115.00	-9.9	18,381	-0.05%
2023/07/13	19	110.18	1.1	111.93	110.00	18	18,144	0.10%
2023/07/12	9	107.39	3	108.50	110.00	6	18,019	0.03%
2023/07/11	5	109.20	7	110.29	109.50	-2	17,959	-0.01%
2023/07/10	4	108.38	0.1	110.00	108.00	4	18,339	0.02%
2023/07/07	12	108.96	0	0.00	109.00	12	18,312	0.07%
2023/07/06	20	109.25	0.6	109.50	108.50	19.5	18,145	0.11%
2023/07/05	0	0.00	4	111.63	111.50	-4	18,079	-0.02%
2023/07/04	23	110.89	1.2	111.04	111.00	21.8	18,034	0.12%
2023/07/03	15	110.70	8	110.94	111.00	7	17,939	0.04%
2023/06/30	25.3	109.61	0	0.00	110.50	25.3	17,928	0.14%
2023/06/29	15.5	122.38	0	0.00	122.50	15.5	17,541	0.09%
2023/06/28	4	122.75	22	124.45	124.00	-18	17,438	-0.10%
2023/06/27	2.2	123.07	0.6	122.65	124.00	1.6	17,249	0.01%
2023/06/26	0.2	125.83	0	0.00	126.00	0.2	16,972	0.00%
2023/06/20	4	125.75	3	125.83	126.50	1	16,846	0.01%
2023/06/19	6	126.50	2	126.25	126.50	4	16,896	0.02%
2023/06/16	0.1	124.50	0	0.00	125.50	0.1	16,919	0.00%
2023/06/15	0.1	127.00	1	126.50	126.50	-0.9	16,850	-0.01%
2023/06/14	1.1	125.10	0.3	125.00	124.50	0.8	16,920	0.00%
2023/06/13	0.2	127.17	4.1	127.38	128.00	-4	16,782	-0.02%
2023/06/12	0	0.00	2	126.00	125.50	-2	16,636	-0.01%
2023/06/09	2.2	124.00	22.6	125.25	126.00	-20.4	16,594	-0.12%
2023/06/08	2.2	123.23	2.1	122.81	122.50	0.1	16,428	0.00%
2023/06/07	22.6	124.89	19.5	125.97	125.00	3.1	16,287	0.02%
2023/06/06	2	118.01	14.7	119.23	121.50	-12.7	15,681	-0.08%
2023/06/05	5.2	116.79	9.1	116.84	116.50	-3.9	15,127	-0.03%
2023/06/02	4.4	116.80	19.2	114.97	116.50	-14.8	15,003	-0.10%
2023/06/01	2	112.00	2.2	112.00	112.00	-0.2	14,515	0.00%
2023/05/31	1.2	111.42	1.9	111.77	111.50	-0.7	14,423	0.00%
2023/05/30	7	111.50	15.1	111.94	111.50	-8.1	13,966	-0.06%
2023/05/29	7	109.71	3	111.33	109.00	4	13,542	0.03%
2023/05/26	5.4	110.41	25	110.60	110.50	-19.6	13,374	-0.15%
2023/05/25	1.1	108.55	202	109.00	108.50	-200.9	12,872	-1.56%	大賣/鉅額交易
2023/05/24	1	108.50	7	108.86	108.50	-6	12,352	-0.05%
2023/05/23	51.1	108.99	3	110.17	110.00	48.1	12,160	0.40%
2023/05/22	172.2	109.94	4.5	110.22	110.00	167.7	12,093	1.39%	大買/鉅額交易
2023/05/19	2	109.00	0	109.00	109.00	2	11,958	0.02%
2023/05/18	0	0.00	8.2	108.67	109.00	-8.2	11,980	-0.07%
2023/05/17	0	0.00	1.2	105.42	105.50	-1.2	11,829	-0.01%
2023/05/16	0	0.00	2	104.25	104.00	-2	11,782	-0.02%
2023/05/12	1	103.00	1	102.00	103.00	0	11,987	0.00%
2023/05/10	4.1	102.39	0	0.00	102.50	4.1	12,208	0.03%
2023/05/08	0.1	104.50	1	104.00	104.00	-1	12,266	-0.01%
2023/05/05	0.4	103.00	0	0.00	103.00	0.4	12,641	0.00%
2023/05/04	1	102.50	1	102.50	103.00	0	12,901	0.00%
2023/05/03	0.3	101.17	0	0.00	101.50	0.3	12,983	0.00%
2023/05/02	1	99.50	2	100.75	100.50	-1	13,109	-0.01%
2023/04/28	21	100.76	1	100.50	101.00	20	13,310	0.15%
2023/04/26	2	99.75	6	100.17	100.50	-4	13,108	-0.03%
2023/04/25	3	101.17	0	0.00	101.50	3	12,980	0.02%
2023/04/21	1	102.50	1	104.00	102.50	0	12,978	0.00%
2023/04/20	5.2	102.54	0	0.00	103.50	5.2	12,887	0.04%
2023/04/19	2	104.25	0.3	105.00	103.50	1.7	13,041	0.01%
2023/04/18	1	105.50	2	105.50	105.50	-1	13,118	-0.01%
2023/04/14	0	0.00	1	105.50	105.50	-1	13,143	-0.01%
2023/04/13	17.1	103.98	8	104.63	103.50	9.1	13,028	0.07%
2023/04/12	0	0.00	5	108.50	109.00	-5	12,455	-0.04%
2023/04/10	4.1	108.62	0.5	109.00	109.00	3.6	12,183	0.03%
2023/04/07	2	111.00	10	110.00	110.50	-8	12,032	-0.07%
2023/04/06	0	0.00	0	112.50	112.50	0	11,935	0.00%
2023/03/31	21.8	113.01	3.6	113.44	112.50	18.2	11,951	0.15%
2023/03/30	2	112.25	5	112.30	112.50	-3	12,012	-0.02%
2023/03/29	0	112.00	4.3	111.71	111.50	-4.3	12,149	-0.04%
2023/03/28	0	109.50	5	109.50	109.50	-5	12,285	-0.04%
2023/03/27	2	110.00	0	0.00	109.00	2	12,464	0.02%
2023/03/24	0.2	110.50	2.3	110.78	111.00	-2.1	12,707	-0.02%
2023/03/23	2	109.99	17.2	109.42	110.50	-15.2	12,687	-0.12%
2023/03/22	1.2	107.08	1.2	109.00	109.00	0	12,755	0.00%
2023/03/21	2.5	107.10	0.2	109.00	107.00	2.3	12,828	0.02%
2023/03/20	1	109.50	0	0.00	109.50	1	12,844	0.01%
2023/03/17	0.4	108.25	1	109.50	109.50	-0.6	12,898	0.00%
2023/03/15	1.3	107.69	5	108.00	108.50	-3.7	12,898	-0.03%
2023/03/14	4	109.00	0	0.00	107.00	4	12,825	0.03%
2023/03/13	0.6	107.83	2	107.25	108.50	-1.4	12,754	-0.01%
2023/03/10	0.2	107.00	0.1	107.50	107.00	0.1	12,780	0.00%
2023/03/07	1	111.00	27	110.13	110.50	-26	13,128	-0.20%
2023/03/06	0.1	108.00	12	108.54	109.00	-11.9	12,988	-0.09%
2023/03/02	1	107.00	2	108.00	108.00	-1	13,038	-0.01%
2023/03/01	0.1	105.00	0.2	105.50	106.00	-0.1	12,956	0.00%
2023/02/24	1	106.50	9.2	105.98	106.00	-8.2	12,931	-0.06%
2023/02/23	0	0.00	1	104.00	103.50	-1	12,638	-0.01%
2023/02/21	1	102.50	0	0.00	102.50	1	12,659	0.01%
2023/02/20	0	102.00	0	0.00	103.00	0	12,861	0.00%
2023/02/17	5.2	102.50	0	0.00	102.00	5.2	13,032	0.04%
2023/02/16	0.1	104.50	0	0.00	104.00	0.1	13,163	0.00%
2023/02/14	1	102.50	0	0.00	104.50	1	13,304	0.01%
2023/02/10	0.1	105.00	0	0.00	106.00	0.1	13,334	0.00%
2023/02/08	0	0.00	0.2	105.50	106.00	-0.2	13,162	0.00%
2023/02/07	0	0.00	5.1	103.60	103.50	-5.1	13,151	-0.04%
2023/02/06	0	0.00	0.5	103.72	103.50	-0.5	13,121	0.00%
2023/02/03	0	0.00	13.2	105.53	106.00	-13.2	13,077	-0.10%
2023/02/02	1	103.00	2	103.50	103.00	-1	12,842	-0.01%
2023/02/01	1	100.50	0	0.00	102.00	1	12,813	0.01%
2023/01/31	0.3	101.50	2	103.00	100.00	-1.7	12,750	-0.01%
2023/01/30	0.3	104.17	24.3	104.91	105.00	-24	12,579	-0.19%
2023/01/17	6	101.50	0.1	101.50	101.50	5.9	12,401	0.05%
2023/01/16	0.3	101.00	0	0.00	101.00	0.3	12,415	0.00%
2023/01/13	0	0.00	10	101.50	101.00	-10	12,517	-0.08%
2023/01/11	2	100.75	15.2	101.70	100.50	-13.2	12,718	-0.10%
2023/01/10	5	101.20	12.2	101.08	101.50	-7.2	12,901	-0.06%
2023/01/09	2	99.80	34.2	99.74	101.00	-32.2	12,888	-0.25%
2023/01/06	0	96.70	4	96.33	96.80	-4	12,828	-0.03%
2022/12/30	10	94.00	0	0.00	93.90	10	13,511	0.07%
2022/12/29	0	93.20	0	0.00	93.80	0	13,644	0.00%
2022/12/28	0	93.80	0	0.00	93.50	0	13,925	0.00%
2022/12/27	0.1	94.60	8	94.50	94.50	-8	14,067	-0.06%
2022/12/26	0	0.00	0.2	93.80	94.00	-0.2	14,266	0.00%
2022/12/23	4	93.70	1	93.80	93.80	3	14,432	0.02%
2022/12/22	2	95.70	0.2	96.50	97.30	1.8	14,432	0.01%
2022/12/21	0.2	95.20	0	0.00	95.30	0.2	14,256	0.00%
2022/12/20	1	93.90	0	0.00	93.50	1	14,044	0.01%
2022/12/15	0	0.00	8	97.56	98.20	-8	13,317	-0.06%
2022/12/14	0	0.00	0	96.98	98.00	0	13,257	0.00%
2022/12/13	3.2	96.61	0	0.00	96.30	3.2	13,147	0.02%
2022/12/12	2	97.80	0	0.00	98.10	2	13,109	0.02%
2022/12/09	0	0.00	2	99.35	99.50	-2	13,263	-0.02%
2022/12/08	11.1	96.73	2	98.50	97.00	9.1	13,244	0.07%
2022/12/07	1	98.90	0	0.00	99.00	1	13,433	0.01%
2022/12/06	0	0.00	0.1	100.00	99.70	-0.1	13,437	0.00%
2022/12/05	0	102.00	1	101.50	101.00	-1	13,471	-0.01%
2022/12/02	0	0.00	2	100.50	101.00	-2	13,416	-0.01%
2022/12/01	0	0.00	12	99.41	101.50	-12	13,374	-0.09%
2022/11/30	0	0.00	1	97.00	97.20	-1	13,015	-0.01%
2022/11/29	4	95.05	1	94.60	95.40	3	12,863	0.02%
2022/11/23	0	0.00	6	95.83	95.80	-6	13,018	-0.05%
2022/11/22	1	94.19	1	94.50	94.80	0	13,042	0.00%
2022/11/21	1	94.00	1	95.00	94.20	0	13,028	0.00%
2022/11/18	2	94.40	19	94.64	94.90	-17	12,980	-0.13%
2022/11/17	0	0.00	1	92.60	93.50	-1	12,879	-0.01%
2022/11/16	8	92.83	9.1	93.49	93.60	-1.1	12,883	-0.01%
2022/11/15	1	92.20	13	92.54	92.80	-12	12,673	-0.09%
2022/11/14	1	91.70	7.2	91.75	91.70	-6.2	12,462	-0.05%
2022/11/11	6	91.27	36.3	90.09	90.40	-30.3	12,306	-0.25%
2022/11/10	0	0.00	4	86.00	86.50	-4	11,996	-0.03%
2022/11/09	0	0.00	4	86.57	86.80	-4	11,953	-0.03%
2022/11/08	1.1	84.21	0	0.00	84.40	1.1	11,841	0.01%
2022/11/07	0	83.69	11	83.35	84.50	-11	11,759	-0.09%
2022/11/04	3	79.67	2	79.20	80.50	1	11,594	0.01%
2022/11/03	1	79.50	0	0.00	79.50	1	11,611	0.01%
2022/11/02	1	79.91	1	80.00	80.00	0	11,553	0.00%
2022/11/01	0.1	80.00	0	0.00	80.00	0.1	11,502	0.00%
2022/10/31	1	80.10	2	80.25	80.40	-1	11,489	-0.01%
2022/10/28	2	80.45	2.1	80.66	80.70	-0.1	11,502	0.00%
2022/10/27	0.1	78.50	12	78.34	78.70	-11.9	11,368	-0.10%
2022/10/26	1	77.10	1	76.90	76.90	0	11,325	0.00%
2022/10/25	2	76.45	1	77.00	77.30	1	11,279	0.01%
2022/10/24	0	0.00	5	77.80	77.70	-5	11,351	-0.04%
2022/10/21	1	76.00	2	76.90	76.30	-1	11,514	-0.01%
2022/10/18	5	75.66	0	0.00	76.10	5	11,146	0.04%
2022/10/17	0	0.00	1	74.70	76.20	-1	10,953	-0.01%
2022/10/14	2	75.55	1.2	75.02	75.80	0.8	10,940	0.01%
2022/10/13	2.2	73.11	10	72.31	72.40	-7.8	10,874	-0.07%
2022/10/12	4.1	72.98	1.1	73.34	73.20	3	10,751	0.03%
2022/10/11	8.2	76.33	3	75.67	74.60	5.2	10,625	0.05%
2022/10/07	2	82.35	1	82.00	82.00	1	10,314	0.01%
2022/10/06	3	82.47	3	82.63	82.80	0	10,368	0.00%
2022/10/05	3	81.87	4.2	82.49	81.90	-1.2	10,322	-0.01%
2022/10/04	11	78.85	1	79.30	79.80	10	10,094	0.10%
2022/10/03	1.1	78.12	0	0.00	77.10	1.1	9,975	0.01%
2022/09/30	0	78.80	0	0.00	80.10	0	9,872	0.00%
2022/09/29	14	79.71	0	0.00	78.90	14	9,890	0.14%
2022/09/28	0.1	79.89	1	81.70	78.20	-0.9	9,893	-0.01%
2022/09/27	1.1	81.12	0	0.00	81.10	1.1	9,896	0.01%
2022/09/26	3.4	81.10	1.1	81.35	81.30	2.4	10,077	0.02%
2022/09/23	2.3	84.55	0	0.00	84.00	2.3	10,147	0.02%
2022/09/22	18	84.25	1	84.20	84.60	17	10,734	0.16%
2022/09/21	20	84.90	0	0.00	84.90	20	11,653	0.17%
2022/09/20	2	84.90	0	0.00	85.40	2	12,079	0.02%
2022/09/19	1	84.30	0	0.00	84.30	1	12,196	0.01%
2022/09/16	7	83.51	1.1	83.70	83.60	5.9	12,597	0.05%
2022/09/14	11	82.57	0	0.00	82.70	11	12,447	0.09%
2022/09/13	1	86.20	1	84.53	85.90	0	12,225	0.00%
2022/09/12	0	83.40	0.5	83.13	83.00	-0.5	12,106	0.00%
2022/09/08	0.5	82.50	0	0.00	82.10	0.5	12,276	0.00%
2022/09/07	0	80.00	0	0.00	80.20	0	12,305	0.00%
2022/09/05	1	82.80	0	0.00	82.30	1	12,515	0.01%
2022/09/02	0	0.00	1	83.10	82.70	-1	12,669	-0.01%
2022/09/01	0.1	83.80	0	0.00	83.90	0.1	12,719	0.00%
2022/08/31	1	84.30	0	0.00	85.40	1	12,727	0.01%
2022/08/30	2	85.10	0	0.00	84.60	2	12,730	0.02%
2022/08/29	0.3	84.74	0	0.00	84.40	0.3	12,770	0.00%
2022/08/26	2	87.80	1.1	87.88	87.50	0.9	12,778	0.01%
2022/08/24	1.3	86.14	0	0.00	86.20	1.3	12,916	0.01%
2022/08/23	5.1	86.51	1	86.70	86.60	4.1	13,324	0.03%
2022/08/22	0.1	88.90	1	88.70	88.70	-0.9	13,371	-0.01%
2022/08/18	1.2	89.21	0	0.00	89.40	1.2	13,609	0.01%
2022/08/15	0	0.00	1	90.70	90.50	-1	13,727	-0.01%
2022/08/12	1	89.60	0	0.00	89.50	1	13,715	0.01%
2022/08/11	0	89.00	1	88.80	89.50	-1	13,766	-0.01%
2022/08/10	5	86.60	0	0.00	87.00	5	13,914	0.04%
2022/08/09	0.1	87.39	0	0.00	87.70	0.1	13,984	0.00%
2022/08/08	1	87.60	0	0.00	87.90	1	13,975	0.01%
2022/08/05	1.1	88.00	0	0.00	88.20	1.1	14,041	0.01%
2022/08/04	1	87.40	3	87.27	87.40	-2	14,097	-0.01%
2022/08/03	0	0.00	1	84.20	86.00	-1	13,964	-0.01%
2022/08/01	0	0.00	0.2	85.90	86.30	-0.2	13,970	0.00%
2022/07/29	2	86.30	0	0.00	86.40	2	14,016	0.01%
2022/07/28	1	87.20	4	86.73	87.80	-3	13,911	-0.02%
2022/07/27	1	84.10	0	0.00	85.10	1	13,666	0.01%
2022/07/26	0	84.00	1.2	84.11	83.70	-1.2	13,671	-0.01%
2022/07/25	1	84.60	0	0.00	84.60	1	14,005	0.01%
2022/07/22	0	0.00	1.1	85.19	85.20	-1.1	14,182	-0.01%
2022/07/21	0	0.00	2	84.65	85.70	-2	14,258	-0.01%
2022/07/20	2	83.15	2.1	83.87	83.40	-0.1	14,176	0.00%
2022/07/19	0.1	82.40	0	0.00	82.60	0.1	14,260	0.00%
2022/07/18	0	0.00	24	80.96	81.10	-24	14,201	-0.17%
2022/07/15	0	0.00	2	79.15	79.20	-2	14,075	-0.01%
2022/07/14	0	0.00	0.5	78.40	78.40	-0.5	14,036	0.00%
2022/07/13	0	0.00	25.5	76.29	76.20	-25.5	13,926	-0.18%
2022/07/11	0	0.00	1	76.20	75.80	-1	13,808	-0.01%
2022/07/08	8.1	75.88	0	0.00	76.10	8.1	13,829	0.06%
2022/07/07	1.2	72.41	101.5	75.10	74.60	-100.4	13,807	-0.73%	大賣/
2022/07/06	3.1	73.37	5	73.04	73.10	-1.9	13,831	-0.01%
2022/07/05	100	73.60	7.4	74.45	74.80	92.6	13,870	0.67%
2022/07/04	5	74.16	3	74.17	74.00	2	13,839	0.01%
2022/07/01	21	76.62	18	75.50	74.50	3	13,771	0.02%
2022/06/30	17	76.26	6	76.58	76.40	11	13,699	0.08%
2022/06/29	50.8	79.93	0	0.00	79.10	50.8	13,172	0.39%
2022/06/28	7	90.97	1	93.50	91.00	6	12,232	0.05%
2022/06/27	0	0.00	15.1	94.19	94.30	-15.1	11,853	-0.13%
2022/06/24	37.4	92.44	1	91.60	92.00	36.4	11,676	0.31%
2022/06/23	6	95.25	0	0.00	95.40	6	11,268	0.05%
2022/06/22	1	96.50	1	99.30	96.40	0	11,263	0.00%
2022/06/21	0	0.00	2.1	98.80	99.40	-2.1	11,265	-0.02%
2022/06/20	6	96.83	4	97.15	96.20	2	11,277	0.02%
2022/06/17	24.2	98.02	2	98.25	97.50	22.2	11,262	0.20%
2022/06/16	0	0.00	2.1	101.10	101.00	-2.1	11,046	-0.02%
2022/06/15	3.1	101.16	0	0.00	100.00	3.1	11,149	0.03%
2022/06/13	2	102.25	0	0.00	102.00	2	11,265	0.02%
2022/06/10	0	0.00	5	105.00	105.00	-5	11,236	-0.04%
2022/06/09	0	0.00	0.1	104.50	105.00	-0.1	11,275	0.00%
2022/06/07	2	102.75	1	103.00	102.50	1	11,290	0.01%
2022/06/06	3.1	103.85	28.7	104.49	104.50	-25.6	11,303	-0.23%
2022/06/01	1	103.50	0.5	103.50	103.00	0.5	11,869	0.00%
2022/05/31	0	0.00	21	102.90	104.50	-21	11,862	-0.18%
2022/05/30	0	0.00	2.2	102.50	103.00	-2.2	11,566	-0.02%
2022/05/27	1	100.50	13.5	99.86	101.00	-12.5	11,498	-0.11%
2022/05/26	0	0.00	3	99.03	98.60	-3	11,509	-0.03%
2022/05/25	0	0.00	1	98.40	98.20	-1	11,666	-0.01%
2022/05/23	0	0.00	1	98.40	97.50	-1	11,988	-0.01%
2022/05/20	1	97.40	0.3	96.80	97.50	0.7	12,136	0.01%
2022/05/18	0	0.00	1	98.60	96.90	-1	12,207	-0.01%
2022/05/17	1	97.20	9.7	96.65	97.30	-8.7	12,138	-0.07%
2022/05/16	0	0.00	1.1	95.83	94.70	-1.1	12,175	-0.01%
2022/05/13	1	93.90	1	94.20	94.30	0	12,222	0.00%
2022/05/12	6.1	93.83	2.6	93.55	93.00	3.5	12,346	0.03%
2022/05/11	0	0.00	2	95.80	96.20	-2	12,730	-0.02%
2022/05/10	0	93.90	0	0.00	95.40	0	12,921	0.00%
2022/05/09	102	94.00	100	94.60	94.10	2	13,080	0.02%	大買/
2022/05/06	3	95.90	0	0.00	95.90	3	13,159	0.02%
2022/05/05	0.1	98.50	7	98.43	98.60	-6.9	13,331	-0.05%
2022/05/03	1	95.80	1	95.30	95.90	0	13,662	0.00%
2022/04/29	13	96.51	5	96.18	95.60	8	13,727	0.06%
2022/04/28	2	92.10	0	0.00	93.00	2	13,695	0.01%
2022/04/27	8.2	91.78	0	0.00	91.80	8.2	13,571	0.06%
2022/04/26	2	95.10	0	0.00	95.00	2	13,548	0.01%
2022/04/25	24	95.21	1	94.60	94.60	23	13,653	0.17%
2022/04/22	1	98.10	1	98.50	99.10	0	13,599	0.00%
2022/04/21	0	0.00	5	99.00	99.50	-5	13,720	-0.04%
2022/04/20	7.3	98.14	0	0.00	99.20	7.3	13,788	0.05%
2022/04/19	11	98.43	0	0.00	98.10	11	13,782	0.08%
2022/04/15	4	97.73	0	0.00	97.90	4	13,944	0.03%
2022/04/14	0	100.00	0	0.00	99.50	0	14,094	0.00%
2022/04/13	3	97.97	1	97.50	99.10	2	14,270	0.01%
2022/04/12	19.1	97.11	1	96.60	96.60	18.1	14,668	0.12%
2022/04/11	16.6	98.07	0	0.00	97.90	16.6	14,632	0.11%
2022/04/08	13	99.99	0	0.00	100.50	13	14,559	0.09%
2022/04/07	5.2	100.50	1	99.83	99.80	4.1	14,505	0.03%
2022/04/06	0	0.00	3.3	101.54	102.00	-3.3	14,349	-0.02%
2022/04/01	1	102.00	2	102.50	103.50	-1	14,227	-0.01%
2022/03/31	1	104.00	14	104.00	103.50	-13	14,173	-0.09%
2022/03/30	2	104.00	1	104.00	104.50	1	14,225	0.01%
2022/03/29	3	102.50	0	0.00	103.50	3	14,214	0.02%
2022/03/28	1	102.50	1	103.00	103.50	0	14,175	0.00%
2022/03/25	1	105.00	1	104.50	104.50	0	14,066	0.00%
2022/03/23	5	105.00	2	105.00	105.50	3	14,096	0.02%
2022/03/21	0.1	104.50	1	105.50	105.00	-1	14,207	-0.01%
2022/03/18	6	104.58	1	105.00	104.50	5	14,268	0.04%
2022/03/17	0	0.00	7	102.93	103.50	-7	14,151	-0.05%
2022/03/16	1	99.00	0	0.00	99.80	1	14,003	0.01%
2022/03/15	2.2	99.27	0	0.00	98.90	2.2	14,157	0.02%
2022/03/14	0	0.00	1	102.00	102.00	-1	14,255	-0.01%
2022/03/10	1	100.00	3	100.83	100.50	-2	14,319	-0.01%
2022/03/09	1	98.10	2	97.70	98.20	-1	14,509	-0.01%
2022/03/08	2.8	96.92	5	96.42	96.10	-2.2	14,624	-0.02%
2022/03/07	20.9	97.42	2	97.40	97.60	18.9	14,485	0.13%
2022/03/04	2	102.00	3	102.50	102.00	-1	14,210	-0.01%
2022/03/02	0	0.00	1.1	102.48	102.50	-1.1	14,184	-0.01%
2022/03/01	0	0.00	2	102.75	103.00	-2	14,258	-0.01%
2022/02/25	3.6	99.81	0.1	100.00	99.30	3.5	14,182	0.02%
2022/02/24	3.2	99.75	1	100.50	99.70	2.2	14,038	0.02%
2022/02/23	3	102.17	1	102.00	102.00	2	13,833	0.01%
2022/02/22	2	102.25	1	103.00	103.00	1	13,803	0.01%
2022/02/21	0	104.50	3	103.83	105.00	-3	13,711	-0.02%
2022/02/18	11.1	103.91	16	102.78	104.00	-4.9	13,711	-0.04%
2022/02/17	0	0.00	9.2	103.73	104.00	-9.2	13,713	-0.07%
2022/02/16	2	102.00	1	102.50	102.50	1	13,674	0.01%
2022/02/15	3	100.17	0	0.00	100.00	3	13,729	0.02%
2022/02/14	4	100.13	1.1	100.95	100.00	2.9	13,870	0.02%
2022/02/11	8	104.13	1	105.50	103.00	7	13,832	0.05%
2022/02/10	1	103.00	1.1	103.50	103.50	-0.1	13,727	0.00%
2022/02/09	3	101.17	0	0.00	102.00	3	13,909	0.02%
2022/02/08	1	100.00	0	0.00	100.00	1	13,748	0.01%
2022/02/07	7	100.57	1	101.50	100.00	6	13,608	0.04%
2022/01/26	9	98.91	2	99.20	98.80	7	13,419	0.05%
2022/01/25	6.2	99.40	1	100.00	100.00	5.2	13,366	0.04%
2022/01/24	6.1	101.75	4	101.50	101.50	2.1	13,229	0.02%
2022/01/21	4.2	101.29	0	0.00	101.50	4.2	13,561	0.03%
2022/01/20	0	0.00	1	106.00	105.50	-1	13,452	-0.01%
2022/01/19	0.2	105.00	0	0.00	105.00	0.2	13,454	0.00%
2022/01/17	1	106.50	0	0.00	108.00	1	13,341	0.01%
2022/01/14	1.1	105.02	3.4	105.31	105.50	-2.3	13,327	-0.02%
2022/01/13	0	105.90	0.1	105.00	105.00	-0.1	13,351	0.00%
2022/01/12	0	0.00	1	106.50	107.00	-1	13,438	-0.01%
2022/01/11	0	0.00	2	107.00	106.50	-2	13,574	-0.01%
2022/01/10	15	105.80	0	0.00	106.00	15	13,619	0.11%
2022/01/07	9	107.22	0.2	106.50	106.50	8.8	13,860	0.06%
2022/01/06	14.1	109.03	9	110.00	108.50	5.1	13,910	0.04%
2022/01/05	11.1	110.05	24	109.33	111.00	-12.9	13,981	-0.09%
2022/01/04	3.1	106.34	2	107.00	107.00	1.1	14,061	0.01%
2022/01/03	1	105.50	7	106.64	105.50	-6	14,368	-0.04%
2021/12/30	0.1	106.00	6	106.17	106.50	-6	14,588	-0.04%
2021/12/29	1.1	106.45	1	106.50	106.00	0.1	14,793	0.00%
2021/12/28	2	105.75	12	105.50	105.50	-10	15,223	-0.07%
2021/12/27	2	104.50	1	105.00	105.00	1	15,491	0.01%
2021/12/24	0	0.00	7	104.64	105.00	-7	15,556	-0.04%
2021/12/23	8.1	104.19	2	104.50	103.50	6.1	15,660	0.04%
2021/12/22	0	0.00	2.1	103.24	103.00	-2.1	15,928	-0.01%
2021/12/21	5	102.20	1	102.50	102.00	4	16,201	0.02%
2021/12/20	3.2	101.55	0	0.00	101.50	3.2	16,269	0.02%
2021/12/17	3	102.00	1	102.50	102.00	2	16,274	0.01%
2021/12/16	2	101.75	1	103.00	103.50	1	16,197	0.01%
2021/12/15	1.1	101.52	0	0.00	101.50	1.1	16,320	0.01%
2021/12/14	0	0.00	0.5	102.50	102.00	-0.5	16,569	0.00%
2021/12/13	0	102.50	1	103.50	102.50	-1	16,521	-0.01%
2021/12/10	4.3	103.30	0	0.00	103.00	4.3	16,486	0.03%
2021/12/09	7	104.64	1	104.60	104.50	6	16,356	0.04%
2021/12/08	0.5	107.20	7	107.93	107.00	-6.5	16,131	-0.04%
2021/12/07	13.1	104.54	1	104.00	104.00	12.1	16,069	0.07%
2021/12/06	22	106.55	1.3	107.38	106.00	20.7	15,944	0.13%
2021/12/03	5.5	107.65	10	107.95	109.00	-4.5	15,909	-0.03%
2021/12/02	6	105.42	4.5	105.88	105.00	1.5	15,758	0.01%
2021/12/01	1	101.50	0	0.00	104.00	1	15,689	0.01%
2021/11/29	1.3	99.73	1	101.50	101.00	0.3	15,545	0.00%
2021/11/26	1.1	101.52	1	101.50	101.50	0.1	15,503	0.00%
2021/11/25	4	103.00	1	102.00	104.00	3	15,535	0.02%
2021/11/24	5.2	103.32	0	0.00	103.00	5.2	15,507	0.03%
2021/11/23	13	105.00	11.5	105.02	105.00	1.5	15,478	0.01%
2021/11/22	4	107.50	0	0.00	106.50	4	15,421	0.03%
2021/11/19	4	107.00	0	0.00	106.00	4	15,327	0.03%
2021/11/18	1	106.00	6	106.00	106.00	-5	15,281	-0.03%
2021/11/17	2.1	106.24	1.5	105.83	106.50	0.6	15,311	0.00%
2021/11/16	0	0.00	2	105.50	105.50	-2	15,353	-0.01%
2021/11/15	7	104.43	3.4	105.15	105.50	3.6	15,407	0.02%
2021/11/12	1	103.00	1	105.00	104.00	0	15,418	0.00%
2021/11/11	1	102.50	5	103.00	102.50	-4.1	15,390	-0.03%
2021/11/10	2.1	103.98	2	103.75	104.00	0.1	15,331	0.00%
2021/11/09	33	106.05	19	107.42	105.00	14	15,379	0.09%
2021/11/08	9.2	104.02	18.5	104.55	105.50	-9.4	15,065	-0.06%
2021/11/05	0.1	98.44	11	99.12	99.70	-10.9	14,812	-0.07%
2021/11/04	5	98.76	7	98.20	98.10	-2	14,838	-0.01%
2021/11/03	1.1	97.93	0	0.00	98.30	1.1	14,890	0.01%
2021/11/02	3	98.90	6.3	99.67	98.80	-3.3	14,979	-0.02%
2021/11/01	4	98.45	2	98.20	98.20	2	15,058	0.01%
2021/10/29	16.2	100.84	3	100.43	99.80	13.2	15,088	0.09%
2021/10/28	2.1	99.51	15	99.50	99.80	-12.9	14,769	-0.09%
2021/10/27	7	97.24	7	97.20	97.20	0	14,813	0.00%
2021/10/26	3	97.63	4.8	98.01	98.00	-1.8	15,457	-0.01%
2021/10/25	1.3	96.66	5	96.54	96.40	-3.7	15,412	-0.02%
2021/10/22	5.1	95.25	1.4	95.86	96.00	3.7	15,400	0.02%
2021/10/21	4.4	96.73	1	97.50	95.90	3.4	15,286	0.02%
2021/10/20	35	97.78	33	98.87	97.70	2	15,171	0.01%
2021/10/19	10	97.90	8	97.19	98.40	2	15,081	0.01%
2021/10/18	9	94.69	1	94.90	94.60	8	15,030	0.05%
2021/10/15	3.2	95.65	1	96.20	96.20	2.2	15,075	0.01%
2021/10/14	4.1	92.66	0	0.00	93.60	4.1	14,906	0.03%
2021/10/13	2.2	92.54	2	92.50	92.40	0.2	14,820	0.00%
2021/10/12	3.1	94.26	3	93.90	93.50	0.1	14,731	0.00%
2021/10/08	10.1	97.67	0	0.00	96.20	10.1	14,563	0.07%
2021/10/07	6.1	100.59	2	101.00	101.00	4.1	14,200	0.03%
2021/10/06	1.2	99.91	1	99.80	100.00	0.2	14,086	0.00%
2021/10/05	15.4	100.24	1	101.00	100.50	14.4	13,924	0.10%
2021/10/04	4.3	103.42	0	0.00	103.50	4.3	13,544	0.03%
2021/10/01	1	106.50	1	107.50	108.00	0	13,320	0.00%
2021/09/30	1.1	109.45	2	109.00	109.00	-0.9	13,249	-0.01%
2021/09/29	20.8	106.36	0	0.00	106.00	20.8	13,056	0.16%
2021/09/28	4	112.00	1.1	112.05	112.50	2.9	12,775	0.02%
2021/09/27	2	114.75	3	115.83	115.50	-1	12,519	-0.01%
2021/09/24	1	116.50	1	118.00	117.50	0	12,451	0.00%
2021/09/23	6.2	116.40	0	0.00	116.50	6.2	12,536	0.05%
2021/09/22	2.4	114.02	0.3	116.00	116.00	2.1	12,619	0.02%
2021/09/17	10.1	118.75	0	0.00	118.00	10.1	12,583	0.08%
2021/09/16	3.5	121.89	0	0.00	121.50	3.5	12,353	0.03%
2021/09/15	2	124.00	1	124.50	124.00	1	12,299	0.01%
2021/09/14	1	125.00	1	125.50	124.50	0	12,349	0.00%
2021/09/13	8.2	125.43	6	125.50	124.00	2.2	12,395	0.02%
2021/09/10	1	123.50	8	126.94	128.00	-7	12,477	-0.06%
2021/09/09	1	122.00	5	122.00	122.00	-4	12,421	-0.03%
2021/09/08	3	118.50	1	119.50	119.50	2	12,447	0.02%
2021/09/07	6.3	122.18	55	119.50	121.50	-48.8	12,404	-0.39%
2021/09/06	23	125.15	1	128.00	124.50	22	12,357	0.18%
2021/09/03	33.5	127.78	3	128.00	128.50	30.5	12,569	0.24%
2021/09/02	2.2	125.82	2.2	126.23	125.50	0	12,521	0.00%
2021/09/01	2.2	126.95	3	126.33	126.50	-0.8	12,503	-0.01%
2021/08/31	7.5	127.33	7	127.29	128.50	0.5	12,524	0.00%
2021/08/30	8.2	128.01	6.5	128.00	129.00	1.7	12,664	0.01%
2021/08/27	0.3	126.00	3.2	125.40	127.00	-2.9	12,574	-0.02%
2021/08/26	0	0.00	2	122.25	123.50	-2	12,541	-0.02%
2021/08/25	1	122.00	0.4	122.36	122.50	0.6	12,618	0.01%
2021/08/24	3	120.67	0	0.00	120.00	3	12,670	0.02%
2021/08/23	2	118.75	1.1	120.77	121.00	0.9	12,772	0.01%
2021/08/19	3.1	116.16	0	0.00	115.50	3.1	12,963	0.02%
2021/08/18	1	118.50	0	0.00	119.00	1	13,026	0.01%
2021/08/17	0	0.00	6	116.58	117.00	-6	13,114	-0.05%
2021/08/16	1	121.00	1	120.50	122.00	0	12,975	0.00%
2021/08/13	2	122.25	4	121.88	120.00	-2	13,105	-0.02%
2021/08/12	0	0.00	1	126.00	125.50	-1	13,011	-0.01%
2021/08/11	2.2	127.18	11	126.23	127.00	-8.8	13,044	-0.07%
2021/08/10	3	127.33	0	0.00	126.50	3	13,131	0.02%
2021/08/09	3	128.17	5	127.90	128.00	-2	13,380	-0.01%
2021/08/06	3	130.17	2	130.75	129.00	1	13,718	0.01%
2021/08/05	2	131.50	2	131.75	132.00	0	13,958	0.00%
2021/08/04	2	129.00	5.8	129.71	131.00	-3.8	14,360	-0.03%
2021/08/03	7	125.43	9.8	125.45	127.00	-2.8	14,475	-0.02%
2021/08/02	1	125.00	8	124.94	125.50	-7	14,467	-0.05%
2021/07/30	5	122.40	42.4	122.84	122.50	-37.4	14,405	-0.26%
2021/07/29	0	0.00	1	115.50	115.00	-1	13,902	-0.01%
2021/07/28	2	111.00	0	0.00	112.50	2	14,116	0.01%
2021/07/27	1	116.00	4	115.00	115.00	-3	14,374	-0.02%
2021/07/26	0	0.00	0	116.00	115.00	0	14,731	0.00%
2021/07/23	1.1	115.52	1	116.50	115.00	0.1	15,164	0.00%
2021/07/22	1.1	117.02	0	0.00	117.50	1.1	15,636	0.01%
2021/07/21	4.5	119.28	5	119.20	119.50	-0.5	15,887	0.00%
2021/07/20	2	117.00	9	118.28	118.00	-7	16,329	-0.04%
2021/07/19	0	0.00	1.3	117.38	117.50	-1.3	16,317	-0.01%
2021/07/16	4.1	115.76	2	116.25	116.50	2.1	16,454	0.01%
2021/07/15	1	118.00	19.9	118.89	120.00	-18.9	16,379	-0.12%
2021/07/14	1	114.50	4.1	114.88	114.50	-3.1	16,098	-0.02%
2021/07/13	2	115.50	4	116.25	115.50	-2	16,076	-0.01%
2021/07/12	1.1	111.52	2	112.00	112.50	-1	16,135	-0.01%
2021/07/09	0.1	111.50	0	0.00	111.00	0.1	16,200	0.00%
2021/07/07	2	114.50	2	114.50	114.50	0	16,499	0.00%
2021/07/06	0	0.00	1	114.00	113.00	-1	16,851	-0.01%
2021/07/05	1.3	113.50	4	113.38	114.00	-2.8	17,135	-0.02%
2021/07/02	1	111.50	0	0.00	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	10.1	112.50	1	112.00	112.00	9.1	17,625	0.05%
2021/06/29	3.1	110.84	5	110.60	113.00	-2	17,685	-0.01%
2021/06/28	4.5	113.34	4	113.50	112.50	0.5	17,702	0.00%
2021/06/25	1	117.00	4	117.13	117.50	-3	17,800	-0.02%
2021/06/24	0	0.00	1	115.00	115.50	-1	17,906	-0.01%
2021/06/23	1	116.00	1	115.00	116.00	0	18,121	0.00%
2021/06/22	0	0.00	2.6	113.38	113.00	-2.6	18,176	-0.01%
2021/06/21	2	113.00	7	112.54	113.00	-5	18,272	-0.03%
2021/06/18	0	0.00	2	117.25	116.50	-2	18,445	-0.01%
2021/06/17	5	118.00	1.1	116.75	118.00	3.9	18,570	0.02%
2021/06/16	6.2	117.05	28.2	117.70	115.50	-22	18,872	-0.12%
2021/06/15	2.2	117.32	4.2	117.62	118.00	-2	19,182	-0.01%
2021/06/11	4	118.75	11.6	118.67	118.50	-7.6	19,357	-0.04%
2021/06/10	0	0.00	6.2	115.81	116.50	-6.2	19,309	-0.03%
2021/06/09	1	113.50	3	113.83	114.00	-2	19,532	-0.01%
2021/06/08	9.2	115.72	7.1	115.93	115.50	2.1	19,798	0.01%
2021/06/07	4.1	114.76	320	113.86	115.50	-315.9	19,994	-1.58%	大賣/鉅額交易
2021/06/04	0	110.50	0.2	111.00	111.00	-0.2	19,968	0.00%
2021/06/03	0	0.00	10	110.50	112.00	-10	20,393	-0.05%
2021/06/02	321.2	113.42	3.3	111.20	111.00	317.9	20,500	1.55%	大買/鉅額交易
2021/06/01	1	112.00	322	113.00	113.00	-321	20,846	-1.54%	大賣/鉅額交易
2021/05/31	3.8	111.02	27	110.72	111.50	-23.2	21,169	-0.11%
2021/05/28	306	109.52	4	109.75	110.50	302	21,319	1.42%	大買/鉅額交易
2021/05/27	13	105.42	314	107.47	109.00	-301	21,519	-1.40%	大賣/鉅額交易
2021/05/26	344.1	110.98	306	110.86	107.50	38.1	21,733	0.18%	大買/大賣/
2021/05/25	292.3	108.48	2	108.25	108.50	290.3	21,844	1.33%	大買/鉅額交易
2021/05/24	0	0.00	1	106.00	106.50	-1	22,003	0.00%
2021/05/21	5	107.30	1.2	108.93	105.50	3.9	22,453	0.02%
2021/05/20	0	0.00	1.3	105.80	106.50	-1.3	22,841	-0.01%
2021/05/19	2	105.00	0	0.00	105.50	2	23,478	0.01%
2021/05/18	3.4	106.45	0	0.00	106.50	3.4	24,781	0.01%
2021/05/17	1	100.00	10.3	102.79	103.00	-9.3	24,950	-0.04%
2021/05/14	0	103.50	59	103.56	105.00	-59	26,053	-0.23%
2021/05/13	6.3	99.62	20.3	98.47	100.00	-14	25,966	-0.05%
2021/05/12	7.3	95.89	4	96.35	97.00	3.3	25,924	0.01%
2021/05/11	9.3	104.71	54	105.08	103.50	-44.8	25,978	-0.17%
2021/05/10	3.6	110.07	3.3	109.75	110.00	0.3	26,092	0.00%
2021/05/07	1	112.50	4	112.13	113.00	-3	26,508	-0.01%
2021/05/06	4.1	107.88	7	106.99	107.50	-3	26,802	-0.01%
2021/05/05	18.1	108.91	15.5	107.19	106.50	2.6	26,960	0.01%
2021/05/04	1.6	111.60	4.5	110.09	111.50	-2.9	27,386	-0.01%
2021/05/03	10.2	113.65	25.8	113.33	112.50	-15.5	27,629	-0.06%
2021/04/29	679.7	118.79	685	119.39	118.00	-5.3	27,659	-0.02%	大買/大賣/
2021/04/28	692.1	119.96	671.2	121.52	123.00	20.9	27,595	0.08%	大買/大賣/
2021/04/27	12	117.54	50	118.16	118.00	-38	27,845	-0.14%
2021/04/26	46.8	115.46	57.7	115.66	118.00	-10.9	28,423	-0.04%
2021/04/23	10	109.50	2	110.00	111.00	8	28,473	0.03%
2021/04/22	3.1	108.37	5.2	108.97	108.00	-2.1	28,964	-0.01%
2021/04/21	4.6	110.57	5.1	111.29	110.00	-0.5	29,456	0.00%
2021/04/20	7.5	111.73	8	112.56	113.00	-0.5	30,225	0.00%
2021/04/19	6	112.75	5	112.90	111.50	1	31,196	0.00%
2021/04/16	3.3	111.89	9.2	112.49	113.00	-5.9	31,585	-0.02%
2021/04/15	3.1	108.34	1	109.00	109.00	2.1	31,907	0.01%
2021/04/14	12.2	109.20	7.4	109.41	110.00	4.8	32,258	0.01%
2021/04/13	4	113.25	12	113.00	112.50	-8	33,038	-0.02%
2021/04/12	20	113.73	22	113.59	112.50	-2	33,479	-0.01%
2021/04/09	10	112.70	10.1	112.54	112.00	-0.1	33,577	0.00%
2021/04/08	4	110.63	4	110.75	111.50	0	33,482	0.00%
2021/04/07	6	110.92	2	111.75	111.50	4	33,511	0.01%
2021/04/06	0.2	110.50	22.3	110.88	111.50	-22.1	33,630	-0.07%
2021/04/01	13	107.85	6.3	107.74	107.50	6.8	33,613	0.02%
2021/03/31	24.2	108.36	2.5	107.60	107.50	21.7	33,924	0.06%
2021/03/30	1.3	110.50	7.2	110.01	111.00	-5.9	34,424	-0.02%
2021/03/29	2.4	108.71	6.7	109.02	109.00	-4.3	34,350	-0.01%
2021/03/26	0.2	106.00	2.2	106.68	107.00	-2	34,367	-0.01%
2021/03/25	2.1	104.74	2	105.00	106.00	0.1	34,338	0.00%
2021/03/24	6	107.25	3	107.00	107.00	3	34,381	0.01%
2021/03/23	4	109.13	0	0.00	108.00	4	34,536	0.01%
2021/03/22	1	107.00	9	107.50	108.00	-8	34,448	-0.02%
2021/03/19	1	105.00	8	107.38	108.00	-7	34,461	-0.02%
2021/03/18	0.9	106.00	30	106.03	106.50	-29.1	34,326	-0.08%
2021/03/17	7.1	103.71	3	103.83	103.00	4.1	34,419	0.01%
2021/03/16	3	102.51	2	103.75	104.00	1	34,648	0.00%
2021/03/15	19.1	102.40	5	102.00	102.50	14.1	34,624	0.04%
2021/03/12	16.1	104.79	8.2	106.25	105.00	7.9	34,457	0.02%
2021/03/11	9	104.44	9	103.44	105.00	0	34,635	0.00%
2021/03/10	13.4	101.72	20	103.03	101.00	-6.6	34,705	-0.02%
2021/03/09	26.2	99.50	23.2	99.97	101.00	3	34,756	0.01%
2021/03/08	7.1	103.92	8.4	103.42	102.50	-1.4	34,625	0.00%
2021/03/05	6.2	100.77	6	100.83	102.00	0.2	34,784	0.00%
2021/03/04	21.7	103.47	7.3	103.59	103.00	14.4	35,437	0.04%
2021/03/03	7.1	106.63	6.2	106.13	107.00	0.9	35,207	0.00%
2021/03/02	5.2	107.45	17	107.32	106.00	-11.8	35,039	-0.03%
2021/02/26	13.3	104.02	7.2	104.69	103.50	6.1	34,835	0.02%
2021/02/25	26	107.06	19	106.97	107.50	7	34,544	0.02%
2021/02/24	27.7	107.55	15.2	106.38	106.00	12.5	34,504	0.04%
2021/02/23	7.1	108.21	11	108.41	110.00	-3.9	34,280	-0.01%
2021/02/22	34.4	111.63	13.2	113.55	112.00	21.2	33,881	0.06%
2021/02/19	33.4	112.90	21	112.88	113.50	12.4	33,474	0.04%
2021/02/18	46.2	117.00	443	117.50	117.50	-396.8	32,992	-1.20%	大賣/鉅額交易
2021/02/17	434	116.00	8.3	116.00	116.00	425.7	31,771	1.34%	大買/鉅額交易
2021/02/05	56.8	104.03	110	104.11	105.50	-53.2	31,522	-0.17%	大賣/
2021/02/04	7.2	97.26	20	98.12	97.70	-12.8	30,348	-0.04%
2021/02/03	57.4	98.06	62	98.09	98.10	-4.6	30,349	-0.02%
2021/02/02	51	98.60	36.4	98.76	98.60	14.6	30,594	0.05%
2021/02/01	27.5	93.84	16	93.97	94.90	11.5	30,391	0.04%
2021/01/29	6	93.18	35.4	95.55	92.00	-29.4	30,242	-0.10%
2021/01/28	18	94.71	54	94.48	94.50	-36	29,989	-0.12%
2021/01/27	36.2	98.92	6	99.27	98.30	30.2	29,853	0.10%
2021/01/26	23	99.30	28.6	99.81	98.40	-5.6	29,922	-0.02%
2021/01/25	45.1	102.74	8.3	104.02	102.00	36.8	30,592	0.12%
2021/01/22	12	104.92	12	104.67	105.00	0	30,189	0.00%
2021/01/21	15	105.03	18.1	104.92	105.50	-3.1	29,972	-0.01%
2021/01/20	39.1	105.16	16.3	105.15	104.50	22.8	29,786	0.08%
2021/01/19	18.1	103.84	44	105.42	105.50	-25.9	29,271	-0.09%
2021/01/18	24.3	99.08	100	96.87	100.50	-75.7	28,867	-0.26%
2021/01/15	56.2	99.57	39	100.25	98.00	17.2	28,441	0.06%
2021/01/14	30	99.55	87.4	100.00	99.00	-57.4	28,182	-0.20%
2021/01/13	22.1	96.60	42	97.41	99.60	-19.9	28,111	-0.07%
2021/01/12	17.4	93.74	121.7	92.82	92.20	-104.2	27,419	-0.38%	大賣/鉅額交易
2021/01/11	15.6	89.29	25	89.72	90.40	-9.4	26,570	-0.04%
2021/01/08	11.9	88.63	33.2	88.78	88.00	-21.2	26,340	-0.08%
2021/01/07	42.3	89.68	18	90.17	89.40	24.3	25,958	0.09%
2021/01/06	40	89.01	56.5	88.72	88.50	-16.5	25,686	-0.06%
2021/01/05	17.3	85.99	88	85.64	86.60	-70.7	24,823	-0.28%
2021/01/04	34	83.05	110	83.38	83.90	-76	24,592	-0.31%	大賣/
2020/12/31	21	81.41	40	81.95	81.30	-19	24,334	-0.08%
2020/12/30	7.2	81.56	14	80.86	81.70	-6.8	24,220	-0.03%
2020/12/29	13	80.90	95	81.36	80.70	-82	24,250	-0.34%
2020/12/28	60	81.75	47.1	81.63	81.70	12.9	24,227	0.05%
2020/12/25	89	81.46	55	82.28	80.90	34	24,055	0.14%
2020/12/24	14	80.69	94	80.20	80.50	-80	23,732	-0.34%
2020/12/23	16	77.51	9.4	77.81	77.20	6.6	23,165	0.03%
2020/12/22	9	78.53	6	78.97	78.20	3	22,995	0.01%
2020/12/21	1	79.50	5	79.52	79.50	-4	22,931	-0.02%
2020/12/18	5	78.98	8	79.46	78.90	-3	22,803	-0.01%
2020/12/17	20.2	79.63	32	79.53	79.50	-11.8	22,680	-0.05%
2020/12/16	43.1	79.02	64	78.77	78.70	-21	22,380	-0.09%
2020/12/15	14.5	77.43	2	77.50	77.60	12.5	22,256	0.06%
2020/12/14	60	77.49	14.1	77.82	77.00	45.9	22,036	0.21%
2020/12/11	96.2	78.91	5	78.32	78.80	91.2	21,894	0.42%
2020/12/10	87	80.39	56	79.81	80.60	31	21,461	0.14%
2020/12/09	20	79.67	17	79.82	79.50	3	20,991	0.01%
2020/12/08	31	79.03	0	0.00	79.50	31	20,695	0.15%
2020/12/07	188	79.63	13	78.85	78.80	175	20,624	0.85%	大買/鉅額交易
2020/12/04	22	79.06	18	79.27	79.60	4	20,184	0.02%
2020/12/03	71	77.06	13	77.87	77.90	58	19,886	0.29%
2020/12/02	40	75.94	7.1	77.03	77.30	32.9	19,729	0.17%
2020/12/01	17	76.53	2.1	76.71	76.70	14.9	19,595	0.08%
2020/11/30	22	78.01	41	78.97	76.60	-19	19,415	-0.10%
2020/11/27	11	73.95	3	74.30	74.40	8	18,575	0.04%
2020/11/26	6	73.42	10	73.13	73.50	-4	18,466	-0.02%
2020/11/25	3	72.53	6.5	72.68	72.50	-3.5	18,502	-0.02%
2020/11/24	3	73.57	5	73.78	73.40	-2	18,396	-0.01%
2020/11/23	8	74.06	37	74.22	73.90	-29	18,267	-0.16%
2020/11/20	20	72.68	28	72.65	72.90	-8	18,014	-0.04%
2020/11/19	10.1	72.80	12	72.63	72.90	-1.9	17,935	-0.01%
2020/11/18	5.2	72.82	22	72.82	73.00	-16.9	17,866	-0.09%
2020/11/17	14.1	72.15	19.1	72.14	72.00	-5	17,771	-0.03%
2020/11/16	4	71.33	23.6	71.65	71.90	-19.6	17,998	-0.11%
2020/11/13	44	70.33	16	70.46	70.50	28	18,176	0.15%
2020/11/12	2.1	71.89	12	72.08	72.00	-10	18,262	-0.05%
2020/11/11	31.2	71.27	20.1	71.52	71.50	11.1	18,128	0.06%
2020/11/10	765	70.84	756	71.30	71.50	9	17,981	0.05%	大買/大賣/
2020/11/09	14.2	69.62	25	69.86	70.20	-10.8	17,538	-0.06%
2020/11/06	64	68.24	35	68.60	68.70	29	17,342	0.17%
2020/11/05	13	67.95	17	67.95	68.20	-4	17,146	-0.02%
2020/11/04	5	67.00	41	67.57	68.00	-36	16,930	-0.21%
2020/11/03	36	66.74	3	67.37	66.80	33	16,716	0.20%
2020/11/02	9	66.69	60	66.66	66.80	-51	16,467	-0.31%
2020/10/30	6	63.35	17.2	62.83	63.20	-11.2	15,418	-0.07%
2020/10/29	20.2	62.03	14	62.01	62.50	6.2	15,695	0.04%
2020/10/28	11	63.25	3.3	63.32	63.10	7.7	16,235	0.05%
2020/10/27	20	64.91	6	64.98	64.40	14	16,273	0.09%
2020/10/26	5	66.56	12.6	66.82	66.30	-7.6	16,341	-0.05%
2020/10/23	10	65.14	10	65.01	65.20	0	16,041	0.00%
2020/10/22	2	64.10	2.1	64.35	64.40	-0.1	16,502	0.00%
2020/10/21	7	64.19	515	64.18	64.10	-508	16,708	-3.04%	大賣/鉅額交易
2020/10/20	0	0.00	257	62.20	61.90	-257	16,222	-1.58%	大賣/鉅額交易
2020/10/19	253	61.74	2	62.10	61.90	251	16,103	1.56%	大買/鉅額交易
2020/10/16	27	61.86	10	61.92	61.20	17	16,002	0.11%
2020/10/15	136.2	61.13	35	61.59	61.30	101.2	15,922	0.64%	大買/鉅額交易
2020/10/14	189	61.11	32	61.90	60.90	157	15,768	1.00%	大買/鉅額交易
2020/10/13	2	61.75	0	0.00	61.80	2	15,618	0.01%
2020/10/12	36	61.57	7	62.43	62.10	29	15,523	0.19%
2020/10/08	207	61.49	133	61.16	61.50	74	15,126	0.49%	大買/大賣/
2020/10/07	104	60.26	0	0.00	60.10	104	14,997	0.69%	大買/鉅額交易
2020/10/06	34	60.40	3	61.20	60.20	31	15,039	0.21%
2020/10/05	0	0.00	232	60.15	60.50	-232	15,004	-1.55%	大賣/鉅額交易
2020/09/30	200	59.15	5	59.30	59.20	195	14,959	1.30%	大買/鉅額交易
2020/09/29	8	58.68	0	0.00	58.60	8	15,097	0.05%
2020/09/28	34	59.45	14	60.39	60.20	20	15,071	0.13%
2020/09/25	6	58.40	2	58.90	58.90	4	15,081	0.03%
2020/09/24	2	58.85	1	58.50	58.20	1	15,193	0.01%
2020/09/23	6	60.05	0	0.00	59.90	6	15,347	0.04%
2020/09/22	6	60.58	2	60.70	60.40	4	15,304	0.03%
2020/09/21	5	62.28	4	62.48	61.70	1	15,289	0.01%
2020/09/18	1	62.40	10	62.40	62.40	-9	15,308	-0.06%
2020/09/17	11	62.67	3	62.43	62.30	8	15,266	0.05%
2020/09/16	2	62.60	3	62.50	62.40	-1	15,278	-0.01%
2020/09/15	2	62.05	16	61.99	62.00	-14	15,188	-0.09%
2020/09/14	4	61.53	4	61.78	61.60	0	15,276	0.00%
2020/09/11	3	61.30	0	0.00	61.30	3	15,249	0.02%
2020/09/10	7	61.50	4	61.85	61.20	3	15,305	0.02%
2020/09/08	5	61.10	2	61.15	61.40	3	15,271	0.02%
2020/09/07	6	60.20	402	60.85	61.00	-396	15,274	-2.59%	大賣/鉅額交易
2020/09/04	15	59.55	1	59.50	59.50	14	15,281	0.09%
2020/09/03	4	60.43	2	60.30	60.30	2	15,251	0.01%
2020/09/02	420	60.03	2	60.20	60.20	418	15,232	2.74%	大買/鉅額交易
2020/09/01	3	60.73	1	61.30	61.30	2	15,085	0.01%
2020/08/31	6	61.57	4	61.10	61.20	2	15,154	0.01%
2020/08/28	2	61.15	2	61.00	61.10	0	15,030	0.00%
2020/08/27	11	62.30	2	61.70	61.60	9	15,205	0.06%
2020/08/26	7	62.14	6	61.88	61.90	1	15,197	0.01%
2020/08/25	6	62.23	0	0.00	62.10	6	15,200	0.04%
2020/08/24	9	61.53	4	61.20	61.30	5	15,508	0.03%
2020/08/21	3	61.47	1	61.80	61.90	2	15,499	0.01%
2020/08/20	39	61.56	11	61.41	61.10	28	15,442	0.18%
2020/08/19	23	65.38	0	0.00	64.80	23	15,036	0.15%
2020/08/18	6	67.12	4	67.30	67.00	2	14,760	0.01%
2020/08/17	3	67.33	4	68.13	68.40	-1	14,617	-0.01%
2020/08/14	12	66.95	15	66.95	66.80	-3	14,748	-0.02%
2020/08/13	10	68.16	6	68.45	68.00	4	14,659	0.03%
2020/08/12	20	69.74	7	69.83	69.90	13	14,630	0.09%
2020/08/11	7	70.41	5.5	70.68	70.40	1.5	14,577	0.01%
2020/08/10	4	70.60	3	70.97	70.40	1	14,476	0.01%
2020/08/07	19	70.44	7	70.47	70.30	12	14,458	0.08%
2020/08/06	13	70.86	9	70.69	70.90	4	14,345	0.03%
2020/08/05	54	70.51	1	70.50	70.30	53	14,191	0.37%
2020/08/04	24	71.22	36	70.68	70.60	-12	13,930	-0.09%
2020/08/03	55	72.48	13.6	72.32	71.60	41.4	13,492	0.31%
2020/07/31	17	75.04	3	75.67	75.60	14	12,811	0.11%
2020/07/30	10	75.15	8	75.49	75.50	2	12,677	0.02%
2020/07/29	3	72.87	19.2	71.91	72.50	-16.2	12,382	-0.13%
2020/07/28	62	73.64	11	72.18	70.70	51	12,268	0.42%
2020/07/27	8	74.73	10	74.99	73.00	-2	11,638	-0.02%
2020/07/24	5	72.14	2	71.95	69.90	3	11,081	0.03%
2020/07/23	1	71.10	6	71.22	71.80	-5	10,898	-0.05%
2020/07/22	15	71.80	0	0.00	71.80	15	10,879	0.14%
2020/07/21	3	72.00	7	72.09	72.00	-4	10,752	-0.04%
2020/07/20	3	69.97	2	70.50	70.60	1	10,653	0.01%
2020/07/17	1	69.30	1	70.00	69.30	0	10,703	0.00%
2020/07/16	4	70.13	2	69.90	69.70	2	10,702	0.02%
2020/07/15	2	71.15	1	71.00	70.70	1	10,723	0.01%
2020/07/14	7	71.34	4	71.25	70.70	3	10,890	0.03%
2020/07/13	0	0.00	3	72.10	72.40	-3	10,838	-0.03%
2020/07/10	1	70.50	1	71.30	71.60	0	10,829	0.00%
2020/07/09	4	71.13	3	71.20	70.40	1	10,785	0.01%
2020/07/08	14	69.40	0	0.00	69.50	14	10,545	0.13%
2020/07/07	17	70.48	5	70.90	70.50	12	10,396	0.12%
2020/07/06	4.5	71.56	0	0.00	71.60	4.5	10,289	0.04%
2020/07/03	6	71.93	2	73.05	71.90	4	10,198	0.04%
2020/07/02	1	71.70	9	70.53	72.70	-8	10,104	-0.08%
2020/07/01	1	67.00	0	0.00	68.00	1	9,887	0.01%
2020/06/30	1	67.60	0	0.00	67.60	1	9,908	0.01%
2020/06/29	0	0.00	1	68.40	67.30	-1	9,975	-0.01%
2020/06/24	1	68.20	0	0.00	68.00	1	10,071	0.01%
2020/06/23	0	0.00	2	68.00	67.80	-2	10,170	-0.02%
2020/06/22	0	0.00	10	68.00	68.20	-10	10,310	-0.10%
2020/06/19	10	68.10	17	68.06	68.20	-7	10,480	-0.07%
2020/06/18	2	68.10	2	67.50	67.50	0	10,454	0.00%
2020/06/17	1	67.20	13	67.91	68.00	-12	10,597	-0.11%
2020/06/16	10	67.60	6	66.80	67.30	4	10,947	0.04%
2020/06/15	0	0.00	10	66.50	65.60	-10	11,239	-0.09%
2020/06/12	16	65.64	0	0.00	66.30	16	11,406	0.14%
2020/06/11	12	67.63	2	66.90	66.50	10	11,576	0.09%
2020/06/10	1	67.50	1	67.90	68.00	0	11,675	0.00%
2020/06/09	5	66.76	1	67.00	66.20	4	11,883	0.03%
2020/06/08	7	67.84	0	0.00	68.00	7	12,024	0.06%
2020/06/05	0	0.00	2	68.20	68.20	-2	11,980	-0.02%
2020/06/04	5	66.76	4	67.03	66.80	1	11,922	0.01%
2020/06/03	1	65.90	35	66.17	66.50	-34	12,037	-0.28%
2020/06/02	1	63.00	0	0.00	63.50	1	11,846	0.01%
2020/06/01	0	0.00	2	62.65	62.80	-2	11,862	-0.02%
2020/05/29	1	60.90	0	0.00	61.80	1	11,822	0.01%
2020/05/28	4	61.23	1	61.40	61.30	3	11,579	0.03%
2020/05/27	7	61.30	1	61.40	61.00	6	11,656	0.05%
2020/05/26	5	61.58	4	61.45	61.40	1	11,723	0.01%
2020/05/22	3	61.67	2	61.60	61.30	1	11,709	0.01%
2020/05/21	4	62.20	4	62.15	63.00	0	11,682	0.00%
2020/05/20	11	61.85	7	61.67	61.70	4	11,415	0.04%
2020/05/19	7	62.16	4	62.23	62.20	3	11,304	0.03%
2020/05/18	10	63.30	4	63.00	62.60	6	11,249	0.05%
2020/05/15	2.1	66.69	2	66.40	66.40	0.1	11,217	0.00%
2020/05/14	4	66.93	3	67.10	66.50	1	11,200	0.01%
2020/05/08	0	0.00	14	67.71	67.60	-14	11,212	-0.12%
2020/05/06	1	65.00	1	65.30	64.40	0	11,311	0.00%
2020/05/04	7	63.61	0	0.00	64.40	7	11,292	0.06%
2020/04/29	0	0.00	2	65.80	65.30	-2	11,365	-0.02%
2020/04/28	2	64.85	3	64.70	64.80	-1	11,470	-0.01%
2020/04/27	3	65.43	5.6	65.15	65.30	-2.6	11,653	-0.02%
2020/04/23	2	63.30	3	62.97	63.30	-1	11,663	-0.01%
2020/04/22	4	62.25	1	62.80	62.60	3	11,688	0.03%
2020/04/21	4	64.15	2	63.70	63.10	2	11,654	0.02%
2020/04/20	11	65.43	3	65.60	65.50	8	11,622	0.07%
2020/04/17	4	66.73	9	67.01	66.80	-5	11,566	-0.04%
2020/04/16	13	65.04	1	64.70	64.70	12	11,381	0.11%
2020/04/15	4	66.13	1	66.00	65.50	3	11,416	0.03%
2020/04/14	2	63.10	8	65.05	65.00	-6	11,362	-0.05%
2020/04/10	2	61.50	0	0.00	61.50	2	11,466	0.02%
2020/04/09	7	63.13	13	62.72	62.20	-6	11,485	-0.05%
2020/04/08	2	61.60	0	0.00	62.00	2	11,471	0.02%
2020/04/07	8	61.00	5	60.98	61.70	3	11,386	0.03%
2020/04/01	3	57.10	0	0.00	57.20	3	11,185	0.03%
2020/03/31	1	59.00	37	60.09	58.60	-36	11,129	-0.32%
2020/03/30	13	58.30	15	59.90	59.20	-2	10,968	-0.02%
2020/03/27	21	60.20	13	59.80	59.80	8	10,829	0.07%
2020/03/26	26	59.38	0	0.00	59.80	26	10,723	0.24%
2020/03/25	5	58.72	2	59.50	58.90	3	10,656	0.03%
2020/03/24	17	53.02	9	54.93	54.30	8	10,519	0.08%
2020/03/23	36.2	50.90	15	51.03	51.00	21.2	10,435	0.20%
2020/03/20	20	52.84	37	54.18	54.20	-17	10,359	-0.16%
2020/03/19	2	50.13	17	50.30	50.20	-15	10,011	-0.15%
2020/03/18	15	56.59	257	56.11	55.50	-242	10,048	-2.41%	大賣/鉅額交易
2020/03/17	10	56.48	9	58.10	57.70	1	10,224	0.01%
2020/03/16	21	60.04	9	60.10	59.30	12	10,022	0.12%
2020/03/12	7	62.80	0	0.00	62.70	7	9,516	0.07%
2020/03/10	2	68.25	0	0.00	68.00	2	9,658	0.02%
2020/03/09	5	68.96	10	68.50	68.90	-5	9,586	-0.05%
2020/03/06	2	71.45	0	0.00	71.50	2	9,420	0.02%
2020/03/05	0	0.00	1	73.40	73.60	-1	9,344	-0.01%
2020/03/04	1	72.30	0	0.00	72.50	1	9,349	0.01%
2020/03/03	3	72.13	2	72.55	72.50	1	9,314	0.01%
2020/02/27	2	72.05	6	72.20	71.30	-4	9,246	-0.04%
2020/02/25	0	0.00	1	73.00	73.50	-1	9,010	-0.01%
2020/02/24	1	74.00	0	0.00	73.90	1	9,016	0.01%
2020/02/21	0	0.00	2	75.60	75.20	-2	9,019	-0.02%
2020/02/20	1	75.50	1	77.00	75.60	0	9,036	0.00%
2020/02/19	0	0.00	3	77.13	76.40	-3	9,065	-0.03%
2020/02/18	14	75.68	19	75.14	75.60	-5	8,985	-0.06%
2020/02/14	0	0.00	1	77.60	77.40	-1	8,831	-0.01%
2020/02/13	4	77.75	0	0.00	77.50	4	8,799	0.05%
2020/02/12	3	78.03	4	77.95	77.50	-1	8,803	-0.01%
2020/02/11	0	0.00	4.2	76.34	76.20	-4.2	8,754	-0.05%
2020/02/10	3	73.97	1	74.80	74.90	2	8,744	0.02%
2020/02/07	4	75.25	0	0.00	74.80	4	8,701	0.05%
2020/02/06	0	0.00	2	77.65	77.90	-2	8,646	-0.02%
2020/02/05	0	0.00	2	75.15	74.80	-2	8,659	-0.02%
2020/02/04	1	73.60	0	0.00	73.70	1	8,637	0.01%
2020/02/03	1	71.30	0	0.00	72.80	1	8,920	0.01%
2020/01/31	1	74.80	1	74.80	74.60	0	8,719	0.00%
2020/01/30	2	75.65	11	74.57	74.10	-9	8,623	-0.10%
2020/01/20	0	0.00	1	79.00	79.00	-1	8,516	-0.01%
2020/01/16	11	79.09	0	0.00	79.30	11	8,546	0.13%
2020/01/15	0	0.00	0.4	80.80	81.10	-0.4	8,523	0.00%
2020/01/14	1	81.30	0	0.00	81.20	1	8,463	0.01%
2020/01/10	0	0.00	2	79.20	79.60	-2	8,495	-0.02%
2020/01/09	0	0.00	3	79.80	79.80	-3	8,521	-0.04%
2020/01/08	2	77.90	0	0.00	77.40	2	8,510	0.02%
2020/01/06	4	78.88	0.1	78.80	78.70	3.9	8,755	0.04%
2020/01/03	0	0.00	1	82.40	81.80	-1	8,582	-0.01%
2020/01/02	3	82.70	1	82.90	82.80	2	8,527	0.02%
2019/12/30	0	0.00	10	84.65	84.40	-10	8,544	-0.12%
2019/12/26	1	83.10	0	0.00	83.50	1	8,570	0.01%
2019/12/25	1.1	84.07	1	84.30	83.90	0.1	8,771	0.00%
2019/12/19	2	84.90	0	0.00	84.30	2	8,871	0.02%
2019/12/18	3	84.97	1	84.90	85.40	2	8,868	0.02%
2019/12/17	15	84.61	1.7	84.76	85.00	13.3	8,897	0.15%
2019/12/16	2	84.65	1	85.20	84.10	1	8,840	0.01%
2019/12/13	13	85.73	14.3	85.58	85.20	-1.3	8,802	-0.01%
2019/12/12	7	83.17	25.2	83.56	84.60	-18.2	8,463	-0.22%
2019/12/11	0.1	80.00	0	0.00	80.40	0.1	8,097	0.00%
2019/12/10	0	0.00	2	80.35	80.10	-2	8,112	-0.02%
2019/12/09	2	80.15	0	0.00	80.00	2	8,131	0.02%
2019/12/06	11	81.33	18	81.55	79.70	-7	8,083	-0.09%
2019/12/05	0.2	76.70	1	76.70	76.80	-0.8	7,592	-0.01%
2019/12/02	0	0.00	2	75.60	75.80	-2	7,812	-0.03%
2019/11/27	1	77.20	1	78.30	77.10	0	7,896	0.00%
2019/11/25	2	77.60	0.4	77.00	77.00	1.6	7,680	0.02%
2019/11/22	10	78.30	0	0.00	77.80	10	7,778	0.13%
2019/11/21	2	77.20	90	77.39	77.60	-88	7,774	-1.13%
2019/11/20	80	80.20	2.4	79.63	79.70	77.6	7,740	1.00%
2019/11/15	0	0.00	2	78.70	78.20	-2	7,873	-0.03%
2019/11/14	1	77.40	5	77.90	78.00	-4	7,949	-0.05%
2019/11/08	1	78.50	0	0.00	78.30	1	8,226	0.01%
2019/11/06	1	79.70	0.2	79.20	79.60	0.8	8,235	0.01%
2019/11/05	1	79.90	0	0.00	80.00	1	8,257	0.01%
2019/11/04	4	80.28	6.5	80.63	80.50	-2.5	8,371	-0.03%
2019/11/01	3	79.87	2	80.30	80.00	1	8,352	0.01%
2019/10/31	9	79.86	20	79.93	79.50	-11	8,472	-0.13%
2019/10/30	0	0.00	0.1	77.50	77.60	-0.1	8,159	0.00%
2019/10/29	0.1	78.10	0	0.00	78.30	0.1	8,188	0.00%
2019/10/28	0	0.00	6.7	77.99	78.10	-6.7	8,187	-0.08%
2019/10/25	1	79.50	5	79.36	79.40	-4	8,106	-0.05%
2019/10/23	0	0.00	2	78.80	78.60	-2	8,067	-0.02%
2019/10/22	1	77.70	0	0.00	78.00	1	8,044	0.01%
2019/10/21	1	77.80	0	77.50	77.70	1	8,103	0.01%
2019/10/18	0	0.00	3	77.60	78.00	-3	8,128	-0.04%
2019/10/17	4	77.23	0	0.00	77.40	4	8,228	0.05%
2019/10/16	1	77.40	2	77.00	77.00	-1	8,205	-0.01%
2019/10/15	1.1	77.91	2.3	76.76	76.80	-1.1	8,254	-0.01%
2019/10/14	1	75.50	4.1	77.18	76.80	-3.1	8,264	-0.04%
2019/10/09	1	72.80	0	0.00	72.40	1	8,101	0.01%
2019/10/08	0	0.00	8	74.08	74.00	-8	8,099	-0.10%
2019/10/07	3	73.40	2	73.40	73.40	1	8,278	0.01%
2019/10/04	0	0.00	11	72.64	72.80	-11	8,355	-0.13%
2019/10/02	1	73.20	0	0.00	73.30	1	8,296	0.01%
2019/10/01	1	72.70	2	72.70	73.50	-1	8,350	-0.01%
2019/09/27	1	71.10	1	71.40	70.80	0	8,282	0.00%
2019/09/26	1	71.00	0	0.00	71.40	1	8,331	0.01%
2019/09/25	2	70.80	0	0.00	71.30	2	8,390	0.02%
2019/09/24	0	0.00	1	73.20	73.30	-1	8,450	-0.01%
2019/09/17	0	0.00	4	72.98	73.10	-4	8,568	-0.05%
2019/09/16	0.1	71.70	3.6	72.31	72.10	-3.6	8,579	-0.04%
2019/09/12	4	71.98	2	72.05	72.00	2	8,641	0.02%
2019/09/11	2	70.50	3.3	70.94	71.00	-1.3	8,831	-0.01%
2019/09/10	1	70.20	5	72.00	70.70	-4	8,845	-0.05%
2019/09/09	0	0.00	1.5	71.67	71.60	-1.5	8,867	-0.02%
2019/09/06	0	0.00	11	72.28	71.90	-11	8,940	-0.12%
2019/09/05	2	71.65	1.2	71.77	72.00	0.8	8,908	0.01%
2019/09/04	9	70.60	0	0.00	71.30	9	8,789	0.10%
2019/09/03	2	70.00	0	0.00	69.50	2	8,737	0.02%
2019/08/30	0	0.00	2	70.40	71.40	-2	8,733	-0.02%
2019/08/29	0	0.00	1	69.50	69.90	-1	8,673	-0.01%
2019/08/27	0	0.00	1	68.70	69.00	-1	8,869	-0.01%
2019/08/26	2	68.70	1	69.10	68.40	1	8,972	0.01%
2019/08/23	2	71.05	0	0.00	70.70	2	9,005	0.02%
2019/08/22	3	70.77	4	70.73	70.70	-1	9,030	-0.01%
2019/08/21	1	69.50	2	69.80	69.30	-1	9,194	-0.01%
2019/08/20	0.6	69.20	2	69.50	69.30	-1.4	9,215	-0.01%
2019/08/19	0	0.00	4	68.75	68.70	-4	9,189	-0.04%
2019/08/15	2	66.90	0	0.00	67.00	2	9,413	0.02%
2019/08/14	0	0.00	16	68.27	68.30	-16	9,544	-0.17%
2019/08/12	1	68.90	0	0.00	68.90	1	9,513	0.01%
2019/08/07	5	68.90	1	68.99	68.80	4	9,495	0.04%
2019/08/06	7	67.41	7	67.97	68.30	0	9,502	0.00%
2019/08/05	0	0.00	0.2	68.80	68.80	-0.2	9,329	0.00%
2019/08/02	2	67.90	0	0.00	68.80	2	9,263	0.02%
2019/08/01	0	0.00	1	70.70	69.40	-1	9,148	-0.01%
2019/07/31	1	69.00	0	0.00	69.90	1	9,127	0.01%
2019/07/30	0	0.00	2	70.40	69.70	-2	9,073	-0.02%
2019/07/26	4	69.50	0	0.00	69.60	4	9,208	0.04%
2019/07/25	2	70.75	0	0.00	71.00	2	9,277	0.02%
2019/07/24	0	0.00	1	71.00	70.90	-1	9,355	-0.01%
2019/07/23	1	71.60	2	71.45	71.00	-1	9,462	-0.01%
2019/07/22	2	70.45	0	0.00	70.50	2	9,449	0.02%
2019/07/19	0	0.00	7	70.43	70.40	-7	9,486	-0.07%
2019/07/18	0	0.00	1.1	67.88	67.60	-1.1	9,468	-0.01%
2019/07/17	1	67.70	0	0.00	67.50	1	9,487	0.01%
2019/07/16	0.5	68.80	2	69.55	69.10	-1.5	9,416	-0.02%
2019/07/15	0	0.00	1	68.30	69.10	-1	9,449	-0.01%
2019/07/12	5	68.10	1	67.70	67.50	4	9,592	0.04%
2019/07/11	0	0.00	1	67.30	68.40	-1	10,008	-0.01%
2019/07/10	0	0.00	1	66.20	66.10	-1	9,776	-0.01%
2019/07/05	2	66.45	10	65.60	66.20	-8	9,730	-0.08%
2019/07/04	1	65.90	2	66.70	65.30	-1	9,683	-0.01%
2019/07/03	0	0.00	80	64.13	64.40	-80	9,581	-0.83%
2019/07/02	82	65.40	0	0.00	64.60	82	9,582	0.86%
2019/07/01	0	0.00	1	67.10	66.10	-1	9,615	-0.01%
2019/06/24	0	0.00	7.6	63.07	63.00	-7.6	10,142	-0.08%
2019/06/19	0	0.00	2	61.55	62.30	-2	10,393	-0.02%
2019/06/17	0.5	58.90	0	0.00	58.40	0.5	10,296	0.00%
2019/06/13	1	60.00	0	0.00	60.60	1	10,283	0.01%
2019/06/10	0	0.00	0.1	59.90	59.90	-0.1	10,344	0.00%
2019/06/05	0	0.00	1	59.70	60.00	-1	10,363	-0.01%
2019/06/03	10	59.26	0	0.00	60.00	10	10,359	0.10%
2019/05/31	6	59.53	2	59.75	59.80	4	10,322	0.04%
2019/05/30	2	58.60	1	58.50	58.60	1	10,173	0.01%
2019/05/29	3.1	58.03	0	0.00	58.40	3.1	10,248	0.03%
2019/05/28	2	58.80	0	0.00	58.40	2	10,391	0.02%
2019/05/27	0	59.00	0	0.00	58.70	0	10,310	0.00%
2019/05/23	11	58.66	0	0.00	58.30	11	10,236	0.11%
2019/05/22	1	62.80	15	63.30	62.90	-14	9,971	-0.14%
2019/05/21	4	61.98	0	0.00	62.60	4	9,963	0.04%
2019/05/20	0	0.00	0.2	64.50	64.50	-0.2	9,737	0.00%
2019/05/17	1	66.50	0	0.00	65.60	1	9,654	0.01%
2019/05/09	0	0.00	10	69.40	69.40	-10	9,431	-0.11%
2019/05/08	3	69.50	0.5	70.00	70.00	2.5	9,355	0.03%
2019/05/07	0	0.00	1	71.20	71.00	-1	9,252	-0.01%
2019/05/06	3	69.73	0	0.00	71.40	3	9,312	0.03%
2019/05/03	0.2	72.00	0	0.00	72.00	0.2	9,211	0.00%
2019/04/30	0.7	71.50	0	0.00	71.70	0.7	8,938	0.01%
2019/04/29	1	71.70	1	72.50	71.60	0	8,846	0.00%
2019/04/25	1	73.60	4	74.28	73.60	-3	8,641	-0.03%
2019/04/24	1	72.80	0	0.00	73.10	1	8,561	0.01%
2019/04/23	0	0.00	0	74.00	74.30	0	8,439	0.00%
2019/04/19	6.1	73.56	5	75.00	75.50	1.1	8,333	0.01%
2019/04/18	2	75.20	2	75.40	74.10	0	8,182	0.00%
2019/04/17	15	74.58	14.5	75.22	75.20	0.5	8,000	0.01%
2019/04/16	0	0.00	2	70.20	71.00	-2	7,571	-0.03%
2019/04/15	1	70.10	3.5	70.72	71.00	-2.5	7,643	-0.03%
2019/04/12	5	70.70	0	0.00	69.70	5	7,682	0.07%
2019/04/10	0	0.00	3	71.00	71.80	-3	7,888	-0.04%
2019/04/08	1.2	70.63	1	71.00	70.60	0.2	7,828	0.00%
2019/04/03	0	0.00	5	71.00	70.80	-5	7,723	-0.06%
2019/04/02	1.2	71.53	4.4	70.50	70.60	-3.2	7,607	-0.04%
2019/04/01	1	69.10	8	68.98	68.70	-7	7,262	-0.10%
2019/03/29	0	0.00	4	67.35	67.50	-4	7,033	-0.06%
2019/03/28	5	67.80	1	68.20	67.70	4	7,034	0.06%
2019/03/27	13	68.76	5	69.28	68.40	8	7,012	0.11%
2019/03/26	3	66.90	5	67.30	67.50	-2	6,729	-0.03%
2019/03/25	0	0.00	5	64.58	65.00	-5	6,562	-0.08%
2019/03/22	5.2	65.66	5	65.64	65.90	0.2	6,510	0.00%
2019/03/21	1	63.30	0	0.00	63.70	1	6,275	0.02%
2019/03/19	1	62.80	0	0.00	62.60	1	6,138	0.02%
2019/03/18	1	62.00	0	0.00	62.70	1	6,069	0.02%
2019/03/11	3	62.50	2	62.50	62.20	1	6,135	0.02%
2019/03/06	1	64.00	1	64.80	64.00	0	6,505	0.00%
2019/03/05	1	63.60	0	0.00	63.50	1	6,669	0.01%
2019/03/04	2	63.00	1	64.40	63.80	1	6,652	0.02%
2019/02/27	1	65.00	3	63.10	62.90	-2	6,563	-0.03%
2019/02/26	1	65.20	3.1	64.69	64.50	-2.1	6,364	-0.03%
2019/02/25	1	60.80	2	61.25	62.00	-1	6,185	-0.02%
2019/02/20	1	60.40	3	60.07	60.40	-2	6,453	-0.03%
2019/02/15	0	0.00	1	59.30	58.90	-1	6,520	-0.02%
2019/02/14	2	58.70	0	0.00	58.80	2	6,611	0.03%
2019/02/12	0	0.00	1	59.80	60.30	-1	6,620	-0.02%
2019/02/11	1	58.90	0	0.00	58.80	1	6,641	0.02%
2019/01/30	0	0.00	20	59.90	60.00	-20	6,624	-0.30%
2019/01/24	0	0.00	4	58.80	58.70	-4	6,582	-0.06%
2019/01/18	0.5	58.60	0	0.00	58.80	0.5	6,907	0.01%
2019/01/16	0	0.00	1	58.70	58.60	-1	7,031	-0.01%
2019/01/15	0	0.00	17	58.41	58.60	-17	7,036	-0.24%
2019/01/10	0	0.00	1	56.90	57.00	-1	7,175	-0.01%
2019/01/09	2	55.45	0	0.00	56.30	2	7,187	0.03%
2019/01/08	0	0.00	1	55.20	55.20	-1	7,152	-0.01%
2019/01/07	11	55.25	0	0.00	55.00	11	7,232	0.15%
2019/01/04	1.3	54.72	0	0.00	55.20	1.3	7,246	0.02%
2019/01/03	1	54.00	2	55.80	56.00	-1	7,624	-0.01%
2019/01/02	30	56.60	20	57.70	56.50	10	7,538	0.13%
2018/12/28	2	57.80	2	57.80	58.30	0	7,481	0.00%
2018/12/27	10	58.20	1	58.40	57.90	9	7,546	0.12%
2018/12/26	1	57.30	0	0.00	57.00	1	7,610	0.01%
2018/12/22	1	58.20	0	0.00	58.20	1	7,732	0.01%
2018/12/20	0	0.00	0.7	59.80	59.80	-0.7	7,815	-0.01%
2018/12/07	1	60.10	0	0.00	60.20	1	7,943	0.01%
2018/12/06	2	60.05	0	0.00	59.70	2	7,958	0.03%
2018/12/05	2	62.55	0	0.00	62.80	2	7,815	0.03%
2018/12/04	2	64.45	0	0.00	64.60	2	7,838	0.03%
2018/11/29	0	62.20	2	63.75	62.00	-2	7,506	-0.03%
2018/11/28	0.3	62.50	1	59.70	62.50	-0.8	7,288	-0.01%
2018/11/27	0	0.00	1.4	58.13	58.00	-1.4	7,017	-0.02%
2018/11/22	5.5	56.55	0	0.00	56.50	5.5	6,958	0.08%
2018/11/21	1	56.30	0	0.00	56.60	1	6,904	0.01%
2018/11/20	5	57.88	2	58.60	57.60	3	6,686	0.04%
2018/11/16	0	0.00	0.7	60.20	60.30	-0.7	6,541	-0.01%
2018/11/09	2	60.80	0	0.00	60.60	2	6,359	0.03%
2018/11/08	0	0.00	1	62.00	61.80	-1	6,433	-0.02%
2018/11/07	2.3	61.20	0	0.00	61.20	2.3	6,456	0.03%
2018/11/05	0	0.00	0.5	62.40	62.40	-0.5	6,529	-0.01%
2018/10/26	0	0.00	1	61.50	61.70	-1	6,544	-0.02%
2018/10/25	1	60.50	0	0.00	60.60	1	6,565	0.02%
2018/10/24	0	0.00	2	62.35	62.20	-2	6,781	-0.03%
2018/10/23	1	61.60	0	0.00	61.90	1	7,046	0.01%
2018/10/19	6.4	61.47	0	0.00	62.40	6.4	7,181	0.09%
2018/10/15	2	63.50	0	0.00	63.30	2	7,290	0.03%
2018/10/12	0	0.00	2	63.25	63.70	-2	7,249	-0.03%
2018/10/11	7	63.36	2	64.00	61.80	5	7,236	0.07%
2018/10/09	2	69.10	0	0.00	68.60	2	6,846	0.03%
2018/10/08	15	69.82	0	0.00	69.70	15	6,754	0.22%
2018/10/05	2	71.60	0	0.00	70.70	2	6,736	0.03%
2018/10/04	2	73.25	1	75.10	73.10	1	6,728	0.01%
2018/10/03	0	0.00	1	75.50	75.40	-1	6,665	-0.02%
2018/10/02	0.2	74.60	0	0.00	74.90	0.2	6,633	0.00%
2018/10/01	3	75.57	3	76.27	74.90	0	6,591	0.00%
2018/09/27	1	74.40	95	73.65	74.10	-94	6,468	-1.45%
2018/09/26	0	0.00	15	74.20	74.10	-15	6,459	-0.23%
2018/09/25	110	74.84	1	75.00	74.30	109	6,584	1.66%	大買/鉅額交易
2018/09/19	0	0.00	1	72.90	73.00	-1	6,649	-0.02%
2018/09/17	0	0.00	2	72.40	72.50	-2	6,732	-0.03%
2018/09/14	0	0.00	1	72.30	72.70	-1	6,747	-0.01%
2018/09/13	2	70.40	0	0.00	71.40	2	6,778	0.03%
2018/09/10	0.1	70.00	0	0.00	69.60	0.1	7,100	0.00%
2018/09/06	2	72.90	0	0.00	72.50	2	7,379	0.03%
2018/09/05	0	0.00	2.4	74.62	73.80	-2.4	7,421	-0.03%
2018/09/04	3	73.73	0	0.00	73.90	3	7,585	0.04%
2018/09/03	5	74.00	0	0.00	74.30	5	7,728	0.06%
2018/08/31	0	0.00	2	74.60	75.30	-2	7,794	-0.03%
2018/08/30	0.1	74.30	0	0.00	74.30	0.1	7,859	0.00%
2018/08/29	1	74.70	7	74.50	74.80	-6	7,911	-0.08%
2018/08/27	1	73.10	0	0.00	73.10	1	8,023	0.01%
2018/08/24	6	72.95	0	0.00	73.30	6	8,085	0.07%
2018/08/23	0	73.60	0	0.00	73.90	0	8,272	0.00%
2018/08/16	0.3	73.10	5	72.20	73.10	-4.7	8,322	-0.06%
2018/08/10	0	0.00	2	76.30	76.70	-2	8,256	-0.02%
2018/08/09	0	0.00	1	78.50	78.50	-1	8,283	-0.01%
2018/08/08	0	0.00	4	78.38	78.40	-4	8,252	-0.05%
2018/08/06	0	0.00	1	77.80	77.60	-1	8,261	-0.01%
2018/08/02	1	77.20	0	0.00	76.60	1	8,462	0.01%
2018/08/01	1.3	77.82	3	77.93	78.00	-1.7	8,496	-0.02%
2018/07/31	4	76.88	2	77.80	78.40	2	8,534	0.02%
2018/07/30	1	79.20	18	78.82	78.50	-17	8,504	-0.20%
2018/07/27	7	73.63	12	73.95	74.60	-5	8,500	-0.06%
2018/07/26	0.2	71.20	2	71.60	71.20	-1.8	8,623	-0.02%
2018/07/23	0	0.00	1	70.10	70.00	-1	9,653	-0.01%
2018/07/20	4	71.65	0	0.00	70.60	4	9,641	0.04%
2018/07/19	0	0.00	1	73.50	72.30	-1	9,586	-0.01%
2018/07/18	0	0.00	4	73.00	72.60	-4	9,648	-0.04%
2018/07/13	0	0.00	1	71.40	72.10	-1	9,847	-0.01%
2018/07/12	0	0.00	2	70.75	70.70	-2	9,900	-0.02%
2018/07/10	0.2	69.60	0	0.00	69.60	0.2	10,034	0.00%
2018/07/09	0	0.00	11	70.05	70.00	-11	10,147	-0.11%
2018/07/05	0	0.00	2	69.60	69.60	-2	10,359	-0.02%
2018/07/04	5	69.90	0	0.00	70.00	5	10,476	0.05%
2018/07/03	6	69.15	20	69.50	69.50	-14	10,591	-0.13%
2018/06/28	2	71.10	1	71.70	70.90	1	10,750	0.01%
2018/06/27	0	0.00	30	71.93	70.80	-30	10,797	-0.28%
2018/06/26	1	70.70	0	0.00	71.50	1	10,868	0.01%
2018/06/22	3	71.50	0	0.00	72.30	3	11,107	0.03%
2018/06/20	1	71.40	1	72.50	72.10	0	11,268	0.00%
2018/06/19	3	72.70	0	0.00	72.10	3	11,166	0.03%
2018/06/15	9	73.82	0	0.00	74.40	9	11,055	0.08%
2018/06/14	7	74.99	0	0.00	74.50	7	10,832	0.06%
2018/06/13	1	75.70	1	76.00	75.60	0	10,810	0.00%
2018/06/12	4	75.20	1	75.30	75.60	3	10,907	0.03%
2018/06/11	2.5	76.40	5	77.50	76.10	-2.5	10,767	-0.02%
2018/06/08	1	77.60	0	0.00	77.50	1	10,783	0.01%
2018/06/07	0	0.00	3	78.83	78.40	-3	10,951	-0.03%
2018/06/05	0.5	76.80	2	76.65	76.80	-1.5	11,093	-0.01%
2018/06/04	0	0.00	2	76.75	76.80	-2	11,302	-0.02%
2018/06/01	1	75.50	0	0.00	76.00	1	11,445	0.01%
2018/05/31	0	0.00	8.4	75.52	76.00	-8.4	11,693	-0.07%
2018/05/30	6	75.57	6	77.08	75.30	0	11,569	0.00%
2018/05/29	0	0.00	2	78.10	78.10	-2	11,440	-0.02%
2018/05/28	1	78.10	0	0.00	78.20	1	11,864	0.01%
2018/05/24	2	78.60	0	0.00	78.10	2	12,755	0.02%
2018/05/23	1	78.50	0.3	78.60	78.50	0.7	13,228	0.01%
2018/05/22	0	0.00	5	80.10	79.00	-5	13,796	-0.04%
2018/05/18	2	78.00	54	78.27	78.70	-52	14,837	-0.35%
2018/05/17	20	78.89	0.1	78.10	77.80	19.9	15,587	0.13%
2018/05/16	0	0.00	2	80.10	79.50	-2	16,280	-0.01%
2018/05/15	6	79.85	2	80.55	79.70	4	17,195	0.02%
2018/05/14	4	80.20	12.4	80.65	79.80	-8.4	18,193	-0.05%
2018/05/11	1	79.00	11	79.82	79.80	-10	19,498	-0.05%
2018/05/10	4	78.60	19	78.47	78.50	-15	20,801	-0.07%
2018/05/09	18	77.27	80	77.21	77.20	-62	22,340	-0.28%
2018/05/08	26	78.02	7	77.94	77.70	19	24,370	0.08%
2018/05/07	15	81.29	9	81.21	79.00	6	27,009	0.02%
2018/05/04	33	78.79	46	79.29	80.20	-13	29,040	-0.04%
2018/05/03	4	74.38	4	75.03	75.10	0	30,842	0.00%
2018/05/02	23	75.95	0	75.70	75.70	23	36,334	0.06%
2018/04/30	76	83.32	1	80.70	80.30	75	38,764	0.19%