日月光投控 (3711)-元大-敦南券商分點個股進出

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
161.5
漲跌
▲6.0
漲幅
+3.86%
成交量
17,377張
產業
上市半導體類股
1636人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-敦南券商分點個股進出

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-敦南券商分點個股進出
元大-敦南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
2024/05/23	1.1	160.77	4.4	159.70	161.50	-3.3	15,761	-0.02%
2024/05/22	0.1	155.00	0.4	155.26	155.50	-0.3	15,709	0.00%
2024/05/21	0.1	154.00	0.2	154.00	154.00	-0.1	15,712	0.00%
2024/05/17	0	0.00	0.1	151.00	151.50	-0.1	15,727	0.00%
2024/05/16	32	153.00	0	0.00	150.00	32	15,733	0.20%
2024/05/15	0.1	151.50	2.4	152.47	151.00	-2.3	15,934	-0.01%
2024/05/13	1.3	149.69	0	0.00	148.00	1.3	16,077	0.01%
2024/05/10	6	151.92	41	148.78	151.50	-35	16,159	-0.22%
2024/05/08	2	148.50	1	148.50	150.50	1	16,125	0.01%
2024/05/07	10	150.50	0	0.00	151.00	10	16,059	0.06%
2024/05/06	15	147.63	0	0.00	148.00	15	15,944	0.09%
2024/05/03	1	147.50	0	0.00	148.00	1	15,890	0.01%
2024/05/02	5	142.50	3	145.00	144.50	2	15,863	0.01%
2024/04/30	0	0.00	2	148.50	148.00	-2	15,687	-0.01%
2024/04/29	2.2	146.92	0	0.00	147.00	2.2	15,651	0.01%
2024/04/26	1	142.50	1	142.50	142.50	0	15,766	0.00%
2024/04/25	1.1	145.05	1	146.00	145.00	0.1	15,906	0.00%
2024/04/22	0.1	143.50	0	0.00	144.50	0.1	15,893	0.00%
2024/04/19	0.1	145.50	4	144.50	146.00	-3.9	15,731	-0.02%
2024/04/18	1.2	152.00	1	154.00	151.00	0.2	15,212	0.00%
2024/04/17	0.1	154.00	1	154.50	156.00	-0.9	14,996	-0.01%
2024/04/16	5.3	154.26	55	155.22	153.00	-49.8	14,969	-0.33%
2024/04/15	1.2	158.58	1.2	159.08	160.00	0	14,828	0.00%
2024/04/12	2	159.75	42	159.68	160.50	-40	14,705	-0.27%
2024/04/10	0.1	157.03	21.2	158.05	158.50	-21.1	14,551	-0.15%
2024/04/09	0.1	154.50	0.1	154.50	156.00	0.1	14,659	0.00%
2024/04/08	0.5	154.50	1	153.50	153.00	-0.5	14,652	0.00%
2024/04/03	1	153.00	0	0.00	154.50	1	14,578	0.01%
2024/04/02	1	153.00	6.1	154.33	153.50	-5.1	14,453	-0.03%
2024/04/01	101.7	151.43	1.1	150.55	150.00	100.6	14,286	0.70%	大買/
2024/03/29	29	156.98	2.1	155.31	161.00	26.9	13,941	0.19%
2024/03/28	1.4	153.00	0	0.00	155.00	1.4	13,494	0.01%
2024/03/27	6.4	153.83	2	153.75	154.00	4.4	13,384	0.03%
2024/03/26	0.1	155.49	0	0.00	157.00	0.1	13,292	0.00%
2024/03/25	0.2	156.53	2	157.00	157.50	-1.8	13,340	-0.01%
2024/03/22	0.1	159.00	0	0.00	159.00	0.1	13,323	0.00%
2024/03/21	22.1	157.14	1	160.00	160.00	21.1	13,302	0.16%
2024/03/20	0.3	157.60	1.1	157.55	156.50	-0.9	13,282	-0.01%
2024/03/19	12.1	157.68	2	157.25	160.00	10.1	13,259	0.08%
2024/03/18	2.1	156.48	0.1	157.00	158.00	2	13,069	0.02%
2024/03/15	3.1	152.38	9	153.11	153.00	-5.9	12,944	-0.05%
2024/03/14	9.2	153.55	2	154.00	154.00	7.2	12,704	0.06%
2024/03/13	0	0.00	5.2	158.33	158.50	-5.2	12,692	-0.04%
2024/03/12	3.3	155.98	7.1	156.35	157.50	-3.8	12,545	-0.03%
2024/03/11	20.2	155.56	20.1	153.85	154.00	0.2	12,451	0.00%
2024/03/08	41.1	165.53	24.2	163.04	159.50	16.8	12,209	0.14%
2024/03/07	3	157.17	24.3	158.67	163.50	-21.3	11,149	-0.19%
2024/03/06	0	0.00	15.2	148.01	149.00	-15.2	10,595	-0.14%
2024/03/05	1	143.50	1	144.00	144.50	0	10,633	0.00%
2024/03/04	0	0.00	1	142.00	141.50	-1	10,639	-0.01%
2024/03/01	1	138.00	0	0.00	138.00	1	10,599	0.01%
2024/02/29	0.1	137.50	0	0.00	139.00	0.1	10,590	0.00%
2024/02/27	2.1	139.00	13.1	138.58	138.00	-11	10,500	-0.10%
2024/02/26	0	0.00	0.1	141.00	141.50	-0.1	10,443	0.00%
2024/02/23	2	141.75	11.3	142.88	141.50	-9.3	10,443	-0.09%
2024/02/22	5.1	138.98	2.1	138.54	138.50	3	10,550	0.03%
2024/02/21	0	0.00	0.1	137.50	137.50	-0.1	10,523	0.00%
2024/02/20	10	136.10	0	0.00	137.00	10	10,534	0.09%
2024/02/19	13	136.08	3	136.67	136.00	10	10,552	0.09%
2024/02/16	20.2	138.24	43	142.41	137.00	-22.8	10,799	-0.21%
2024/02/15	0.1	135.00	8.2	135.67	135.50	-8.1	10,676	-0.08%
2024/02/05	53.1	128.95	52	128.54	130.00	1.1	10,851	0.01%
2024/02/02	4.3	130.26	15	130.33	129.50	-10.7	10,754	-0.10%
2024/02/01	1	132.00	23	133.00	133.00	-22	10,571	-0.21%
2024/01/31	0.1	135.25	0	0.00	136.00	0.1	10,429	0.00%
2024/01/30	1.2	136.42	2.4	136.54	136.00	-1.2	10,412	-0.01%
2024/01/29	0.2	136.50	0	0.00	137.00	0.2	10,540	0.00%
2024/01/26	2	137.00	0.1	137.00	137.00	1.9	10,641	0.02%
2024/01/25	1	135.50	6	136.75	137.00	-5	10,680	-0.05%
2024/01/24	0	0.00	0.1	134.50	134.00	-0.1	10,666	0.00%
2024/01/23	0	0.00	4	135.00	134.50	-4	10,790	-0.04%
2024/01/22	1	134.00	2.2	133.46	134.50	-1.2	10,895	-0.01%
2024/01/19	0	0.00	6.2	130.48	131.00	-6.2	10,843	-0.06%
2024/01/17	2	124.50	0	0.00	125.00	2	10,796	0.02%
2024/01/16	0	0.00	0.3	124.50	125.50	-0.3	10,745	0.00%
2024/01/15	0	0.00	15	126.00	125.50	-15	10,726	-0.14%
2024/01/10	16.3	125.44	2	126.50	126.50	14.3	11,322	0.13%
2024/01/09	1	126.00	23	126.20	126.50	-22	11,381	-0.19%
2024/01/08	0.2	126.50	0	0.00	126.00	0.2	11,319	0.00%
2024/01/05	2.2	125.79	0	0.00	126.50	2.2	11,354	0.02%
2024/01/04	6.5	126.85	0	0.00	127.00	6.5	11,415	0.06%
2024/01/03	8.1	127.25	1.1	128.36	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	0	0.00	1.2	134.92	135.50	-1.2	11,296	-0.01%
2023/12/27	9	133.72	3	133.50	133.50	6	11,260	0.05%
2023/12/26	0	0.00	2.2	132.95	132.50	-2.2	11,230	-0.02%
2023/12/22	23	130.00	2.2	131.89	131.50	20.8	11,380	0.18%
2023/12/20	46	132.25	1	133.00	131.50	45	11,464	0.39%
2023/12/19	5	130.50	31	130.53	131.50	-26	11,367	-0.23%
2023/12/18	5	132.00	0	0.00	131.50	5	11,390	0.04%
2023/12/14	1	132.50	39.5	132.68	133.50	-38.5	11,256	-0.34%
2023/12/13	6	129.92	4	130.50	130.00	2	11,179	0.02%
2023/12/12	0	0.00	1	130.00	129.50	-1	11,294	-0.01%
2023/12/08	0	129.00	0	0.00	129.50	0	11,510	0.00%
2023/12/06	14.1	128.99	0	0.00	129.00	14.1	11,598	0.12%
2023/12/05	0	0.00	1	130.00	129.50	-1	11,677	-0.01%
2023/12/04	1.1	130.41	4	130.25	130.00	-2.9	11,632	-0.02%
2023/12/01	0	0.00	2	126.50	128.00	-2	11,645	-0.02%
2023/11/30	0	0.00	0.1	126.77	128.00	-0.1	11,645	0.00%
2023/11/29	0	0.00	10.1	127.49	127.00	-10.1	11,473	-0.09%
2023/11/28	0.1	125.55	0	0.00	125.50	0.1	11,316	0.00%
2023/11/27	0	127.50	0	0.00	126.00	0	11,440	0.00%
2023/11/24	0.2	127.00	1	127.00	126.50	-0.8	11,610	-0.01%
2023/11/22	0.5	127.00	0	0.00	126.50	0.5	12,330	0.00%
2023/11/21	0	127.33	3.3	127.29	127.00	-3.3	12,850	-0.03%
2023/11/17	0	0.00	1	125.50	125.50	-1	12,736	-0.01%
2023/11/16	0	0.00	1	125.50	125.00	-1	12,730	-0.01%
2023/11/15	1	126.00	4.4	125.88	126.00	-3.4	12,641	-0.03%
2023/11/14	0	0.00	3.8	123.39	123.50	-3.8	12,410	-0.03%
2023/11/13	0	0.00	14	122.11	122.50	-14	12,429	-0.11%
2023/11/08	0.1	117.55	0.1	117.00	117.50	0.1	12,332	0.00%
2023/11/07	2	117.25	0	0.00	117.50	2	12,387	0.02%
2023/11/06	0	0.00	8.4	119.01	118.50	-8.4	12,489	-0.07%
2023/11/03	0	0.00	1	117.00	117.50	-1	12,445	-0.01%
2023/11/02	0	0.00	2	116.00	116.00	-2	12,453	-0.02%
2023/11/01	0	0.00	2	113.50	114.50	-2	12,399	-0.02%
2023/10/30	1	112.50	1	112.50	112.00	0	12,676	0.00%
2023/10/27	0	0.00	0.2	113.00	113.50	-0.2	12,745	0.00%
2023/10/26	1.2	111.00	0	0.00	112.00	1.2	12,896	0.01%
2023/10/24	1	113.00	1	113.50	114.00	0	13,022	0.00%
2023/10/20	0	0.00	4.1	117.26	118.50	-4.1	13,087	-0.03%
2023/10/19	0	0.00	0.4	114.50	116.00	-0.4	12,916	0.00%
2023/10/18	0	0.00	3	116.00	116.00	-3	13,025	-0.02%
2023/10/17	1	116.50	7	117.14	116.00	-6	12,869	-0.05%
2023/10/16	4	114.63	3	115.50	116.00	1	12,932	0.01%
2023/10/13	3	115.17	77	116.48	116.50	-74	13,162	-0.56%
2023/10/12	6	115.50	10	116.30	116.50	-4	13,308	-0.03%
2023/10/11	5	114.10	22	114.39	115.50	-17	13,384	-0.13%
2023/10/06	19	110.84	0.5	111.00	110.50	18.5	13,242	0.14%
2023/10/05	1	110.50	0	0.00	112.00	1	13,451	0.01%
2023/09/28	1	109.00	0	0.00	109.50	1	14,153	0.01%
2023/09/27	1	107.50	1	108.50	109.50	0	14,234	0.00%
2023/09/26	2.2	109.87	0	0.00	109.00	2.2	14,309	0.02%
2023/09/22	2	111.50	0	0.00	112.00	2	14,828	0.01%
2023/09/21	5.1	112.50	20	112.25	112.00	-14.9	15,060	-0.10%
2023/09/18	1	114.50	0	0.00	113.50	1	15,793	0.01%
2023/09/15	3	117.00	1	116.50	116.00	2	15,839	0.01%
2023/09/14	2	114.50	2	114.00	115.50	0	15,763	0.00%
2023/09/13	2.2	112.07	0	0.00	112.50	2.2	15,743	0.01%
2023/09/12	1	114.54	1	115.00	115.50	0	15,642	0.00%
2023/09/11	1	114.00	0	0.00	113.50	1	15,652	0.01%
2023/09/08	32.1	115.07	2	115.75	116.50	30.1	15,680	0.19%
2023/09/07	0	119.00	1	119.00	118.50	-1	15,829	-0.01%
2023/09/06	1	118.00	5	118.60	118.00	-4	15,997	-0.02%
2023/08/31	20	119.00	1	117.00	118.00	19	17,476	0.11%
2023/08/30	0	0.00	7	119.43	120.00	-7	17,535	-0.04%
2023/08/29	11.6	117.59	0.3	117.52	117.50	11.3	17,833	0.06%
2023/08/28	50.1	120.20	5.1	119.82	119.00	45	17,724	0.25%
2023/08/25	23.2	113.91	32.6	116.20	116.50	-9.5	17,796	-0.05%
2023/08/24	64	112.27	11	112.86	113.00	53	17,728	0.30%
2023/08/23	1	109.00	0	0.00	109.50	1	18,049	0.01%
2023/08/18	3	107.50	0	0.00	107.00	3	19,427	0.02%
2023/08/17	21	105.48	0	0.00	108.50	21	19,519	0.11%
2023/08/16	3	107.83	11.5	107.83	108.00	-8.5	19,556	-0.04%
2023/08/15	2	110.00	0	0.00	110.00	2	19,526	0.01%
2023/08/14	1	109.00	8	109.94	109.50	-7	19,710	-0.04%
2023/08/11	3	110.17	0	0.00	110.50	3	19,854	0.02%
2023/08/10	8.3	109.62	5	110.40	111.00	3.3	19,915	0.02%
2023/08/09	4.3	109.76	15	110.33	111.00	-10.8	19,811	-0.05%
2023/08/08	20	109.05	1	109.50	109.00	19	19,798	0.10%
2023/08/04	4	109.38	0	0.00	109.00	4	19,801	0.02%
2023/08/02	10.2	110.76	0	110.50	110.50	10.2	19,699	0.05%
2023/08/01	3.3	113.23	1	113.00	114.00	2.3	19,380	0.01%
2023/07/31	4.1	116.09	8	114.50	114.50	-3.9	19,111	-0.02%
2023/07/28	11	117.27	5.4	117.59	117.50	5.6	18,899	0.03%
2023/07/27	0	0.00	1	113.00	114.00	-1	18,646	-0.01%
2023/07/26	13.2	113.88	3	113.67	113.50	10.2	18,668	0.05%
2023/07/25	7.1	114.56	16	113.78	114.50	-8.9	18,785	-0.05%
2023/07/24	4	110.25	3	111.17	110.50	1	18,701	0.01%
2023/07/21	22.1	109.51	5	110.80	110.50	17.1	18,835	0.09%
2023/07/20	0	0.00	5	112.90	113.50	-5	18,683	-0.03%
2023/07/19	0	0.00	1	115.50	112.50	-1	18,677	-0.01%
2023/07/18	2	114.75	0	0.00	116.00	2	18,724	0.01%
2023/07/17	12.3	114.55	12	115.00	115.00	0.3	18,515	0.00%
2023/07/14	20.1	114.77	20	113.48	115.00	0.1	18,381	0.00%
2023/07/13	5.1	110.51	5	112.00	110.00	0.1	18,144	0.00%
2023/07/12	6	107.75	5	109.00	110.00	1	18,019	0.01%
2023/07/11	11.5	109.57	8.3	110.18	109.50	3.2	17,959	0.02%
2023/07/10	6	108.42	4	109.63	108.00	2	18,339	0.01%
2023/07/07	22.1	108.87	23	109.48	109.00	-0.9	18,312	0.00%
2023/07/06	18.8	108.67	5	108.00	108.50	13.8	18,145	0.08%
2023/07/05	4.2	110.89	4	112.00	111.50	0.2	18,079	0.00%
2023/07/04	0.7	111.00	3	110.83	111.00	-2.3	18,034	-0.01%
2023/07/03	3.2	110.28	2	110.50	111.00	1.2	17,939	0.01%
2023/06/30	21.4	111.13	4	111.38	110.50	17.4	17,928	0.10%
2023/06/29	4	122.13	23	122.33	122.50	-19	17,541	-0.11%
2023/06/28	2	123.25	11	122.45	124.00	-9	17,438	-0.05%
2023/06/27	3.6	123.25	1	124.00	124.00	2.6	17,249	0.01%
2023/06/26	4	126.00	35	125.57	126.00	-31	16,972	-0.18%
2023/06/21	1	126.50	2	126.27	126.50	-1	16,836	-0.01%
2023/06/20	4	125.50	5	126.50	126.50	-1	16,846	-0.01%
2023/06/19	0	125.50	0.1	127.00	126.50	-0.1	16,896	0.00%
2023/06/16	5.5	124.55	2	125.50	125.50	3.5	16,919	0.02%
2023/06/15	0	0.00	2	126.00	126.50	-2	16,850	-0.01%
2023/06/14	2	125.75	1.1	125.07	124.50	1	16,920	0.01%
2023/06/13	12	127.63	1	127.00	128.00	11	16,782	0.07%
2023/06/12	1.1	125.45	3	126.50	125.50	-1.9	16,636	-0.01%
2023/06/09	4	125.13	3.1	124.84	126.00	0.9	16,594	0.01%
2023/06/08	3	123.17	1	123.50	122.50	2	16,428	0.01%
2023/06/07	21	125.19	11	125.50	125.00	10	16,287	0.06%
2023/06/06	0	0.00	11	120.05	121.50	-11	15,681	-0.07%
2023/06/05	5	117.00	20	116.50	116.50	-15	15,127	-0.10%
2023/06/02	1	114.00	9.2	115.90	116.50	-8.2	15,003	-0.05%
2023/05/31	0.3	111.50	0	0.00	111.50	0.3	14,423	0.00%
2023/05/30	1	112.00	13	112.19	111.50	-12	13,966	-0.09%
2023/05/29	16.1	110.68	1	110.00	109.00	15.1	13,542	0.11%
2023/05/26	30.1	110.67	0	0.00	110.50	30.1	13,374	0.23%
2023/05/25	0	0.00	5	109.00	108.50	-5	12,872	-0.04%
2023/05/24	1	108.00	0	0.00	108.50	1	12,352	0.01%
2023/05/23	0.4	108.50	0	0.00	110.00	0.4	12,160	0.00%
2023/05/22	0	0.00	1	109.50	110.00	-1	12,093	-0.01%
2023/05/19	0	0.00	3	109.00	109.00	-3	11,958	-0.03%
2023/05/18	1	107.00	45.1	108.82	109.00	-44.1	11,980	-0.37%
2023/05/17	1	105.50	21	105.90	105.50	-20	11,829	-0.17%
2023/05/16	0	0.00	9	104.50	104.00	-9	11,782	-0.08%
2023/05/15	0	0.00	6	103.50	103.00	-6	11,766	-0.05%
2023/05/12	8	102.44	1.1	103.02	103.00	7	11,987	0.06%
2023/05/11	1	103.50	8.1	103.50	103.50	-7.1	12,115	-0.06%
2023/05/10	16	102.94	0	0.00	102.50	16	12,208	0.13%
2023/05/09	6	103.50	7	104.57	104.50	-1	12,197	-0.01%
2023/05/08	0	0.00	8.5	104.35	104.00	-8.5	12,266	-0.07%
2023/05/05	2	103.00	1	103.00	103.00	1	12,641	0.01%
2023/05/04	0	0.00	8	103.31	103.00	-8	12,901	-0.06%
2023/05/03	1	100.00	4	101.38	101.50	-3	12,983	-0.02%
2023/05/02	8	100.13	4	101.25	100.50	4	13,109	0.03%
2023/04/28	10	100.40	1	101.00	101.00	9	13,310	0.07%
2023/04/27	1	100.00	3	101.50	101.00	-2	13,209	-0.02%
2023/04/26	16	100.34	2.2	100.73	100.50	13.8	13,108	0.11%
2023/04/25	3.1	101.52	2	102.50	101.50	1.1	12,980	0.01%
2023/04/24	3	102.00	1	103.00	102.00	2	12,955	0.02%
2023/04/21	15.2	102.70	1.1	103.95	102.50	14.2	12,978	0.11%
2023/04/20	13	102.96	13.1	104.00	103.50	-0.1	12,887	0.00%
2023/04/19	17.4	103.97	0.2	105.00	103.50	17.2	13,041	0.13%
2023/04/18	2	105.50	1.1	106.00	105.50	0.9	13,118	0.01%
2023/04/17	1	105.00	4.2	106.00	106.00	-3.2	13,172	-0.02%
2023/04/14	0	0.00	26	105.06	105.50	-26	13,143	-0.20%
2023/04/13	38.4	104.31	3.4	105.18	103.50	35	13,028	0.27%
2023/04/12	5	108.60	5	109.10	109.00	0	12,455	0.00%
2023/04/11	12.1	108.46	2	109.25	109.00	10.1	12,271	0.08%
2023/04/10	24.4	108.83	0	0.00	109.00	24.4	12,183	0.20%
2023/04/07	2.2	110.52	0	0.00	110.50	2.2	12,032	0.02%
2023/04/06	1.1	112.05	0	0.00	112.50	1.1	11,935	0.01%
2023/03/31	4.1	113.23	0.4	112.43	112.50	3.7	11,951	0.03%
2023/03/30	5	112.00	20	112.50	112.50	-15	12,012	-0.12%
2023/03/29	15	111.50	3	112.00	111.50	12	12,149	0.10%
2023/03/28	0	0.00	1	109.00	109.50	-1	12,285	-0.01%
2023/03/27	15	109.50	15	109.00	109.00	0	12,464	0.00%
2023/03/24	0	0.00	14	110.54	111.00	-14	12,707	-0.11%
2023/03/23	1	110.00	21	109.90	110.50	-20	12,687	-0.16%
2023/03/22	1	107.01	5	108.30	109.00	-4	12,755	-0.03%
2023/03/21	6	107.75	1	110.00	107.00	5	12,828	0.04%
2023/03/20	2	108.25	2	109.25	109.50	0	12,844	0.00%
2023/03/17	4	108.00	15	109.37	109.50	-11	12,898	-0.09%
2023/03/16	8	107.00	11	107.95	108.00	-3	12,787	-0.02%
2023/03/15	49	108.07	36.1	108.50	108.50	12.9	12,898	0.10%
2023/03/14	6	107.92	4	109.25	107.00	2	12,825	0.02%
2023/03/13	5	106.60	21	107.22	108.50	-16	12,754	-0.13%
2023/03/10	7	106.79	4	107.13	107.00	3	12,780	0.02%
2023/03/09	2	108.75	3	109.50	109.00	-1	13,038	-0.01%
2023/03/08	2	109.25	1.2	109.83	109.50	0.8	13,156	0.01%
2023/03/07	2	109.00	12.2	109.92	110.50	-10.2	13,128	-0.08%
2023/03/06	0	0.00	1	109.00	109.00	-1	12,988	-0.01%
2023/03/03	12	108.38	3	108.67	108.00	9	13,044	0.07%
2023/03/02	1	107.50	4	107.75	108.00	-3	13,038	-0.02%
2023/03/01	3	105.50	1	106.00	106.00	2	12,956	0.02%
2023/02/24	4	106.75	49	106.43	106.00	-45	12,931	-0.35%
2023/02/23	1	102.00	4	103.63	103.50	-3	12,638	-0.02%
2023/02/22	1	101.00	3	102.67	102.50	-2	12,646	-0.02%
2023/02/21	2	102.00	1	102.50	102.50	1	12,659	0.01%
2023/02/20	1	102.00	2	103.00	103.00	-1	12,861	-0.01%
2023/02/17	16	102.50	0	0.00	102.00	16	13,032	0.12%
2023/02/16	4	104.00	53	104.54	104.00	-49	13,163	-0.37%
2023/02/15	2	104.00	2	105.00	104.50	0	13,391	0.00%
2023/02/14	3	103.01	2.6	104.00	104.50	0.4	13,304	0.00%
2023/02/13	7	103.93	2	104.00	104.00	5	13,322	0.04%
2023/02/10	28	105.79	5	105.80	106.00	23	13,334	0.17%
2023/02/09	1	106.00	3.2	106.50	106.00	-2.2	13,324	-0.02%
2023/02/08	1	105.00	3.3	105.35	106.00	-2.3	13,162	-0.02%
2023/02/07	1	103.00	1	104.00	103.50	0	13,151	0.00%
2023/02/06	4	103.88	2	104.25	103.50	2	13,121	0.02%
2023/02/03	3	103.50	21	105.43	106.00	-18	13,077	-0.14%
2023/02/02	2	102.75	9	103.67	103.00	-7	12,842	-0.05%
2023/02/01	6	99.83	5	101.20	102.00	1	12,813	0.01%
2023/01/31	22	101.34	1	102.00	100.00	21	12,750	0.16%
2023/01/30	5	104.50	34	104.10	105.00	-29	12,579	-0.23%
2023/01/17	1	101.50	1	101.50	101.50	0	12,401	0.00%
2023/01/13	1	101.00	0	0.00	101.00	1	12,517	0.01%
2023/01/11	2	100.50	23	101.41	100.50	-21	12,718	-0.17%
2023/01/10	2	100.50	54.2	101.02	101.50	-52.2	12,901	-0.40%
2023/01/09	4	99.88	254.2	100.08	101.00	-250.2	12,888	-1.94%	大賣/鉅額交易
2023/01/06	0	0.00	4	96.25	96.80	-4	12,828	-0.03%
2023/01/05	2	95.00	2	95.25	94.60	0	12,850	0.00%
2023/01/03	3	92.93	3	94.00	94.60	0	13,466	0.00%
2022/12/30	0	0.00	2	94.60	93.90	-2	13,511	-0.01%
2022/12/29	2.2	92.57	1	93.50	93.80	1.2	13,644	0.01%
2022/12/28	1	93.50	0	0.00	93.50	1	13,925	0.01%
2022/12/27	0.2	94.50	1	94.50	94.50	-0.8	14,067	-0.01%
2022/12/23	6.1	94.59	0	0.00	93.80	6.1	14,432	0.04%
2022/12/22	1	95.50	6	96.37	97.30	-5	14,432	-0.03%
2022/12/21	4	95.18	4	94.80	95.30	0	14,256	0.00%
2022/12/20	10	93.91	1	95.00	93.50	9	14,044	0.06%
2022/12/19	4	95.10	1	96.00	95.80	3	13,884	0.02%
2022/12/16	4	96.43	1	97.50	96.20	3	13,615	0.02%
2022/12/15	2	96.76	3	98.00	98.20	-1	13,317	-0.01%
2022/12/14	1	96.50	4	97.50	98.00	-3	13,257	-0.02%
2022/12/13	55.1	96.25	1	98.50	96.30	54.1	13,147	0.41%
2022/12/12	3	98.00	3	98.50	98.10	0	13,109	0.00%
2022/12/09	4	99.03	6	98.85	99.50	-2	13,263	-0.02%
2022/12/08	64	96.83	11	96.44	97.00	53	13,244	0.40%
2022/12/07	32.1	98.82	1	100.50	99.00	31.1	13,433	0.23%
2022/12/06	3.3	100.11	0	0.00	99.70	3.3	13,437	0.02%
2022/12/05	3	101.00	5	102.00	101.00	-2	13,471	-0.01%
2022/12/02	17	100.74	3	100.00	101.00	14	13,416	0.10%
2022/12/01	1	99.02	84	99.80	101.50	-83	13,374	-0.62%
2022/11/30	0	0.00	6	96.75	97.20	-6	13,015	-0.05%
2022/11/29	2	93.85	3	94.90	95.40	-1	12,863	-0.01%
2022/11/28	11	94.88	6	94.33	94.60	5	12,883	0.04%
2022/11/25	1	95.80	18	96.40	96.10	-17	12,960	-0.13%
2022/11/24	50	95.86	34	95.81	96.40	16	13,003	0.12%
2022/11/23	0	0.00	4	95.80	95.80	-4	13,018	-0.03%
2022/11/22	1.1	93.55	1	94.50	94.80	0.1	13,042	0.00%
2022/11/21	2	94.50	1	94.40	94.20	1	13,028	0.01%
2022/11/18	0	0.00	14	94.58	94.90	-14	12,980	-0.11%
2022/11/17	1	92.50	9	93.32	93.50	-8	12,879	-0.06%
2022/11/16	15	93.41	14	93.61	93.60	1	12,883	0.01%
2022/11/15	1	91.90	51.2	92.67	92.80	-50.2	12,673	-0.40%
2022/11/14	5	92.10	28	91.69	91.70	-23	12,462	-0.18%
2022/11/11	6	89.87	24.2	90.85	90.40	-18.2	12,306	-0.15%
2022/11/10	3	85.50	4	86.35	86.50	-1	11,996	-0.01%
2022/11/09	0	0.00	11	86.19	86.80	-11	11,953	-0.09%
2022/11/08	13.1	84.19	0.1	84.20	84.40	13	11,841	0.11%
2022/11/07	0	0.00	35	83.21	84.50	-35	11,759	-0.30%
2022/11/04	0.1	79.32	4	80.35	80.50	-4	11,594	-0.03%
2022/11/03	8	78.44	4	79.50	79.50	4	11,611	0.03%
2022/11/02	5.1	79.71	3	80.50	80.00	2.1	11,553	0.02%
2022/11/01	3	79.50	3	80.50	80.00	0	11,502	0.00%
2022/10/31	3	79.50	3	80.50	80.40	0	11,489	0.00%
2022/10/28	3	79.50	12	80.03	80.70	-9	11,502	-0.08%
2022/10/27	0	0.00	9	78.23	78.70	-9	11,368	-0.08%
2022/10/26	0	0.00	3.4	77.35	76.90	-3.4	11,325	-0.03%
2022/10/25	4	76.63	5	77.52	77.30	-1	11,279	-0.01%
2022/10/24	0	0.00	47	77.70	77.70	-47	11,351	-0.41%
2022/10/21	0	0.00	13	76.55	76.30	-13	11,514	-0.11%
2022/10/20	4	73.90	8	75.79	76.00	-4	11,462	-0.03%
2022/10/19	7.2	75.13	1	75.90	74.90	6.2	11,252	0.06%
2022/10/18	22	76.47	22	76.32	76.10	0	11,146	0.00%
2022/10/17	3	74.50	12	75.56	76.20	-9	10,953	-0.08%
2022/10/14	7	75.61	3	75.24	75.80	4	10,940	0.04%
2022/10/13	6	72.00	1	73.50	72.40	5	10,874	0.05%
2022/10/12	3.5	73.50	1	73.50	73.20	2.5	10,751	0.02%
2022/10/11	37.1	76.51	0	0.00	74.60	37.1	10,625	0.35%
2022/10/07	4	81.55	5	81.98	82.00	-1	10,314	-0.01%
2022/10/06	2	82.50	6	82.57	82.80	-4	10,368	-0.04%
2022/10/05	11	81.88	12	82.31	81.90	-1	10,322	-0.01%
2022/10/04	2	79.00	8	79.51	79.80	-6	10,094	-0.06%
2022/10/03	11	78.36	0	0.00	77.10	11	9,975	0.11%
2022/09/30	2	79.45	11.6	78.96	80.10	-9.6	9,872	-0.10%
2022/09/29	10	79.03	6	80.25	78.90	4	9,890	0.04%
2022/09/28	16	79.18	1	79.30	78.20	15	9,893	0.15%
2022/09/27	2	81.05	9	81.12	81.10	-7	9,896	-0.07%
2022/09/26	41	81.75	20	82.63	81.30	21	10,077	0.21%
2022/09/23	5	84.82	2	84.85	84.00	3	10,147	0.03%
2022/09/22	9	84.23	1	84.60	84.60	8	10,734	0.07%
2022/09/21	4	85.33	5	85.28	84.90	-1	11,653	-0.01%
2022/09/20	1	84.70	6	84.72	85.40	-5	12,079	-0.04%
2022/09/19	5.1	84.40	4	84.60	84.30	1.1	12,196	0.01%
2022/09/16	8	83.59	2	83.60	83.60	6	12,597	0.05%
2022/09/15	2	83.45	3	83.50	83.20	-1	12,424	-0.01%
2022/09/14	126.4	82.78	1	82.90	82.70	125.4	12,447	1.01%	大買/鉅額交易
2022/09/13	2.1	85.71	14	85.64	85.90	-12	12,225	-0.10%
2022/09/12	3	82.50	6	83.50	83.00	-3	12,106	-0.02%
2022/09/08	0	0.00	81.2	81.31	82.10	-81.2	12,276	-0.66%
2022/09/07	19.1	80.44	12	80.41	80.20	7.1	12,305	0.06%
2022/09/06	0	0.00	1	82.90	82.40	-1	12,391	-0.01%
2022/09/05	6	82.55	0	0.00	82.30	6	12,515	0.05%
2022/09/02	12	83.23	0	0.00	82.70	12	12,669	0.09%
2022/09/01	13	83.70	6	84.55	83.90	7	12,719	0.06%
2022/08/31	26	84.30	6.3	85.53	85.40	19.8	12,727	0.16%
2022/08/30	13	84.15	10	84.94	84.60	3	12,730	0.02%
2022/08/29	37	84.20	0	0.00	84.40	37	12,770	0.29%
2022/08/26	0	0.00	12	87.80	87.50	-12	12,778	-0.09%
2022/08/25	5	86.70	0	0.00	86.40	5	12,839	0.04%
2022/08/24	0.3	86.53	0	0.00	86.20	0.3	12,916	0.00%
2022/08/23	38	86.80	40	86.30	86.60	-2	13,324	-0.02%
2022/08/22	8.3	88.39	0	0.00	88.70	8.3	13,371	0.06%
2022/08/19	0.2	89.54	0	0.00	90.00	0.2	13,551	0.00%
2022/08/18	28	89.39	0	0.00	89.40	28	13,609	0.21%
2022/08/16	3	90.40	1	90.60	90.70	2	13,698	0.01%
2022/08/15	0.1	90.30	173	90.37	90.50	-172.9	13,727	-1.26%	大賣/鉅額交易
2022/08/11	150	89.40	9	89.37	89.50	141	13,766	1.02%	大買/鉅額交易
2022/08/10	1	86.50	0	0.00	87.00	1	13,914	0.01%
2022/08/09	10	87.10	0	0.00	87.70	10	13,984	0.07%
2022/08/08	0	0.00	1	88.00	87.90	-1	13,975	-0.01%
2022/08/05	15	87.77	46	88.13	88.20	-31	14,041	-0.22%
2022/08/04	0	86.80	7	87.33	87.40	-7	14,097	-0.05%
2022/08/03	0	0.00	2	85.20	86.00	-2	13,964	-0.01%
2022/08/02	0.3	84.50	2	84.40	84.50	-1.7	13,932	-0.01%
2022/08/01	5	85.62	0	0.00	86.30	5	13,970	0.04%
2022/07/29	31	86.21	6	86.47	86.40	25	14,016	0.18%
2022/07/28	0.1	86.00	38	87.55	87.80	-38	13,911	-0.27%
2022/07/27	0	0.00	18	84.16	85.10	-18	13,666	-0.13%
2022/07/25	0	0.00	1	85.00	84.60	-1	14,005	-0.01%
2022/07/21	6	84.23	7.1	84.46	85.70	-1.1	14,258	-0.01%
2022/07/20	5	83.80	1	83.50	83.40	4	14,176	0.03%
2022/07/19	1	82.30	3	82.23	82.60	-2	14,260	-0.01%
2022/07/18	0	0.00	2.2	81.40	81.10	-2.2	14,201	-0.02%
2022/07/15	3	79.27	0	0.00	79.20	3	14,075	0.02%
2022/07/14	1	76.50	2	78.20	78.40	-1	14,036	-0.01%
2022/07/13	0	0.00	2	76.30	76.20	-2	13,926	-0.01%
2022/07/12	1.1	73.89	3	73.90	73.80	-1.9	13,843	-0.01%
2022/07/11	2	76.40	0	0.00	75.80	2	13,808	0.01%
2022/07/08	3	75.50	4	76.30	76.10	-1	13,829	-0.01%
2022/07/07	3	73.27	5	73.13	74.60	-2	13,807	-0.01%
2022/07/06	2	73.85	1.2	74.98	73.10	0.8	13,831	0.01%
2022/07/05	2	74.65	1.1	75.61	74.80	0.9	13,870	0.01%
2022/07/04	5	73.94	2	73.40	74.00	3	13,839	0.02%
2022/07/01	19	75.49	12	74.69	74.50	7	13,771	0.05%
2022/06/30	6.1	76.84	1.8	76.75	76.40	4.3	13,699	0.03%
2022/06/29	193.4	80.20	2.5	80.14	79.10	190.9	13,172	1.45%	大買/鉅額交易
2022/06/28	27.1	91.00	1	91.00	91.00	26.1	12,232	0.21%
2022/06/27	5	93.90	20	94.10	94.30	-15	11,853	-0.13%
2022/06/24	42.4	92.64	0	0.00	92.00	42.4	11,676	0.36%
2022/06/23	1	95.60	0	0.00	95.40	1	11,268	0.01%
2022/06/22	2.8	97.23	0	0.00	96.40	2.8	11,263	0.03%
2022/06/21	0	0.00	62	97.59	99.40	-62	11,265	-0.55%
2022/06/20	1.2	97.18	0	0.00	96.20	1.2	11,277	0.01%
2022/06/17	4.2	98.40	0	0.00	97.50	4.2	11,262	0.04%
2022/06/16	0	0.00	8	102.50	101.00	-8	11,046	-0.07%
2022/06/15	4	100.25	0	0.00	100.00	4	11,149	0.04%
2022/06/14	1	100.00	0.5	101.00	102.00	0.5	11,273	0.00%
2022/06/13	1	101.52	1	102.00	102.00	0	11,265	0.00%
2022/06/10	1	105.00	22	105.45	105.00	-21	11,236	-0.19%
2022/06/08	0	0.00	15	104.50	104.00	-15	11,321	-0.13%
2022/06/07	0	102.71	1.3	103.12	102.50	-1.3	11,290	-0.01%
2022/06/06	1	104.48	5	104.50	104.50	-4	11,303	-0.04%
2022/06/02	0	0.00	27	103.93	104.00	-27	11,477	-0.24%
2022/06/01	2	103.50	1	104.00	103.00	1	11,869	0.01%
2022/05/31	1.1	103.02	7	104.07	104.50	-6	11,862	-0.05%
2022/05/30	0	0.00	2.4	102.44	103.00	-2.4	11,566	-0.02%
2022/05/27	1	99.20	2.2	100.93	101.00	-1.2	11,498	-0.01%
2022/05/26	0	0.00	10	98.83	98.60	-10	11,509	-0.09%
2022/05/25	0	0.00	4	98.15	98.20	-4	11,666	-0.03%
2022/05/23	2	97.20	2	98.50	97.50	0	11,988	0.00%
2022/05/20	0	97.20	1.1	97.00	97.50	-1.1	12,136	-0.01%
2022/05/19	4	95.73	0	95.90	95.70	4	12,182	0.03%
2022/05/18	2	97.00	2	98.50	96.90	0	12,207	0.00%
2022/05/17	13.1	97.13	4.4	96.45	97.30	8.7	12,138	0.07%
2022/05/16	0	0.00	0.1	95.55	94.70	-0.1	12,175	0.00%
2022/05/13	0	0.00	3	94.40	94.30	-3	12,222	-0.02%
2022/05/12	7	94.20	1	94.00	93.00	6	12,346	0.05%
2022/05/11	0	96.20	0	0.00	96.20	0	12,730	0.00%
2022/05/10	0	93.50	0	0.00	95.40	0	12,921	0.00%
2022/05/09	0.1	94.59	0	0.00	94.10	0.1	13,080	0.00%
2022/05/06	6.2	95.74	30	96.00	95.90	-23.8	13,159	-0.18%
2022/05/05	0	0.00	6.1	98.14	98.60	-6.1	13,331	-0.05%
2022/05/03	2	95.50	0	0.00	95.90	2	13,662	0.01%
2022/04/29	5	96.70	4	97.58	95.60	1	13,727	0.01%
2022/04/28	1.1	92.90	5.1	93.80	93.00	-4	13,695	-0.03%
2022/04/27	7.3	91.32	0	0.00	91.80	7.3	13,571	0.05%
2022/04/26	0	0.00	6	95.20	95.00	-6	13,548	-0.04%
2022/04/25	5.6	95.72	1	95.30	94.60	4.6	13,653	0.03%
2022/04/22	1	98.00	4	98.50	99.10	-3	13,599	-0.02%
2022/04/21	0	0.00	1	99.20	99.50	-1	13,720	-0.01%
2022/04/20	1	98.50	0	0.00	99.20	1	13,788	0.01%
2022/04/18	5.1	97.76	0	0.00	97.90	5.1	13,882	0.04%
2022/04/14	1	100.00	8.1	100.00	99.50	-7.1	14,094	-0.05%
2022/04/12	8.6	96.86	0	97.90	96.60	8.6	14,668	0.06%
2022/04/11	6.2	98.64	2	98.00	97.90	4.2	14,632	0.03%
2022/04/08	4	99.95	2	99.90	100.50	2	14,559	0.01%
2022/04/07	5.7	100.18	2	100.15	99.80	3.7	14,505	0.03%
2022/04/06	2.1	101.02	0.1	101.50	102.00	2	14,349	0.01%
2022/04/01	22.2	102.91	0	0.00	103.50	22.2	14,227	0.16%
2022/03/31	1	103.50	4	104.00	103.50	-3	14,173	-0.02%
2022/03/30	0.1	104.00	0	0.00	104.50	0.1	14,225	0.00%
2022/03/28	1	102.00	3	102.50	103.50	-2	14,175	-0.01%
2022/03/25	1	104.50	2	105.00	104.50	-1	14,066	-0.01%
2022/03/24	0	0.00	6	105.00	105.00	-6	14,034	-0.04%
2022/03/23	3	105.00	2	105.00	105.50	1	14,096	0.01%
2022/03/22	0	0.00	1	103.50	104.50	-1	14,181	-0.01%
2022/03/21	2	104.75	1	105.50	105.00	1	14,207	0.01%
2022/03/18	1	104.50	14.1	104.93	104.50	-13.1	14,268	-0.09%
2022/03/17	0	0.00	15.3	102.79	103.50	-15.3	14,151	-0.11%
2022/03/16	0.1	99.70	0	0.00	99.80	0.1	14,003	0.00%
2022/03/15	11.1	99.55	8.2	99.51	98.90	2.9	14,157	0.02%
2022/03/14	0	0.00	3	101.83	102.00	-3	14,255	-0.02%
2022/03/11	2	101.00	4.3	100.93	100.50	-2.3	14,304	-0.02%
2022/03/10	3	100.00	3	100.67	100.50	0	14,319	0.00%
2022/03/09	4	97.95	3.1	97.74	98.20	0.9	14,509	0.01%
2022/03/08	33.2	96.94	0.2	96.80	96.10	33	14,624	0.23%
2022/03/07	13.4	98.28	1	98.00	97.60	12.4	14,485	0.09%
2022/03/04	2	101.75	1	103.00	102.00	1	14,210	0.01%
2022/03/03	2	102.50	2	103.50	103.50	0	14,243	0.00%
2022/03/02	1	102.00	1	103.00	102.50	0	14,184	0.00%
2022/03/01	1	101.50	6.7	101.83	103.00	-5.7	14,258	-0.04%
2022/02/25	6.2	99.77	7	100.00	99.30	-0.8	14,182	-0.01%
2022/02/24	15.4	99.82	2	101.00	99.70	13.4	14,038	0.10%
2022/02/23	13	101.92	0	0.00	102.00	13	13,833	0.09%
2022/02/22	2	103.25	1	103.50	103.00	1	13,803	0.01%
2022/02/21	2	103.00	4	104.63	105.00	-2	13,711	-0.01%
2022/02/18	2	102.25	7.1	104.42	104.00	-5.1	13,711	-0.04%
2022/02/17	2	103.25	7	104.07	104.00	-5	13,713	-0.04%
2022/02/16	1	102.00	16	102.53	102.50	-15	13,674	-0.11%
2022/02/15	1	100.00	2	100.75	100.00	-1	13,729	-0.01%
2022/02/14	53.2	100.20	14	100.11	100.00	39.2	13,870	0.28%
2022/02/11	11.5	104.08	18	105.25	103.00	-6.5	13,832	-0.05%
2022/02/10	3	103.00	4	103.75	103.50	-1	13,727	-0.01%
2022/02/09	3	100.67	16	101.81	102.00	-13	13,909	-0.09%
2022/02/08	3	99.83	2	100.50	100.00	1	13,748	0.01%
2022/02/07	11	100.50	4.1	101.39	100.00	6.9	13,608	0.05%
2022/01/26	46.5	99.25	2	99.10	98.80	44.5	13,419	0.33%
2022/01/25	18.1	99.16	5	99.98	100.00	13.1	13,366	0.10%
2022/01/24	2.1	101.08	2	102.00	101.50	0.1	13,229	0.00%
2022/01/21	8.5	102.63	1	103.50	101.50	7.5	13,561	0.06%
2022/01/20	2.1	103.77	6.3	105.30	105.50	-4.2	13,452	-0.03%
2022/01/19	6	105.33	2	106.00	105.00	4	13,454	0.03%
2022/01/18	6	108.33	7.1	109.92	107.50	-1.1	13,380	-0.01%
2022/01/17	4.3	107.03	10.4	107.57	108.00	-6.1	13,341	-0.05%
2022/01/14	3	104.67	3	105.50	105.50	0	13,327	0.00%
2022/01/13	4.1	105.02	3	105.00	105.00	1.1	13,351	0.01%
2022/01/12	1	106.50	2	107.25	107.00	-1	13,438	-0.01%
2022/01/11	5.3	106.14	4.2	106.86	106.50	1	13,574	0.01%
2022/01/10	14	105.54	0.1	106.00	106.00	13.9	13,619	0.10%
2022/01/07	8.3	107.33	2	106.50	106.50	6.3	13,860	0.05%
2022/01/06	10	109.30	4.1	109.01	108.50	5.9	13,910	0.04%
2022/01/05	24	108.60	35.1	109.01	111.00	-11.1	13,981	-0.08%
2022/01/04	15.1	107.06	17	106.65	107.00	-1.9	14,061	-0.01%
2022/01/03	1	105.50	1.2	107.25	105.50	-0.2	14,368	0.00%
2021/12/30	1.1	105.55	3	106.33	106.50	-1.9	14,588	-0.01%
2021/12/27	0.3	105.00	6	105.00	105.00	-5.8	15,491	-0.04%
2021/12/24	0	0.00	63	105.34	105.00	-63	15,556	-0.40%
2021/12/23	4	103.88	3.1	104.66	103.50	0.9	15,660	0.01%
2021/12/22	1	103.00	1	103.50	103.00	0	15,928	0.00%
2021/12/21	2	102.00	3.1	102.34	102.00	-1.1	16,201	-0.01%
2021/12/20	5	101.80	1	101.00	101.50	4	16,269	0.02%
2021/12/17	5.1	101.91	2	103.00	102.00	3.1	16,274	0.02%
2021/12/16	5	102.00	4	103.13	103.50	1	16,197	0.01%
2021/12/15	3.2	101.52	1	102.50	101.50	2.2	16,320	0.01%
2021/12/14	7	101.86	3	102.33	102.00	4	16,569	0.02%
2021/12/13	9.1	102.67	1	104.50	102.50	8.1	16,521	0.05%
2021/12/10	7.4	103.27	0.1	105.00	103.00	7.3	16,486	0.04%
2021/12/09	26.2	104.50	2	104.50	104.50	24.2	16,356	0.15%
2021/12/08	4	107.00	28	107.91	107.00	-24	16,131	-0.15%
2021/12/07	40.1	104.54	1	104.50	104.00	39.1	16,069	0.24%
2021/12/06	22	106.50	2	106.50	106.00	20	15,944	0.13%
2021/12/03	2	109.50	20.1	108.52	109.00	-18.1	15,909	-0.11%
2021/12/02	10	105.10	4	106.13	105.00	6	15,758	0.04%
2021/12/01	5.1	102.79	7	103.43	104.00	-1.9	15,689	-0.01%
2021/11/30	5	102.30	6	103.17	102.00	-1	15,699	-0.01%
2021/11/29	19.1	99.90	3.1	100.36	101.00	16	15,545	0.10%
2021/11/26	22.1	101.64	0	0.00	101.50	22.1	15,503	0.14%
2021/11/25	8.1	102.62	2	104.00	104.00	6.1	15,535	0.04%
2021/11/24	10	103.45	1	103.50	103.00	9	15,507	0.06%
2021/11/23	3	105.00	6	105.00	105.00	-3	15,478	-0.02%
2021/11/22	1	106.50	10	107.30	106.50	-9	15,421	-0.06%
2021/11/19	1	106.50	3.2	107.09	106.00	-2.2	15,327	-0.01%
2021/11/18	4	105.75	16	106.00	106.00	-12	15,281	-0.08%
2021/11/17	0	0.00	3	106.17	106.50	-3	15,311	-0.02%
2021/11/16	2	105.00	1.1	105.45	105.50	0.9	15,353	0.01%
2021/11/15	3	104.50	10	105.20	105.50	-7	15,407	-0.05%
2021/11/12	22.1	102.52	11.3	103.92	104.00	10.8	15,418	0.07%
2021/11/11	5.5	101.88	4.1	102.25	102.50	1.5	15,390	0.01%
2021/11/10	12.2	103.95	1	104.50	104.00	11.2	15,331	0.07%
2021/11/09	26.3	106.51	7	106.29	105.00	19.3	15,379	0.13%
2021/11/08	9.2	104.59	24.3	104.96	105.50	-15.1	15,065	-0.10%
2021/11/05	3	98.97	17.1	98.99	99.70	-14.1	14,812	-0.09%
2021/11/04	3.4	98.48	2	99.25	98.10	1.4	14,838	0.01%
2021/11/03	9	97.96	0	0.00	98.30	9	14,890	0.06%
2021/11/02	2	98.55	6	99.52	98.80	-4	14,979	-0.03%
2021/11/01	8.1	98.36	0.1	98.80	98.20	8	15,058	0.05%
2021/10/29	28	100.36	5.3	102.07	99.80	22.7	15,088	0.15%
2021/10/28	6.6	99.19	9	99.72	99.80	-2.4	14,769	-0.02%
2021/10/27	7	97.27	3	97.53	97.20	4	14,813	0.03%
2021/10/26	5	97.56	2	97.95	98.00	3	15,457	0.02%
2021/10/22	4.1	95.58	2	95.80	96.00	2.1	15,400	0.01%
2021/10/21	3	96.77	2	96.55	95.90	1	15,286	0.01%
2021/10/20	4	98.13	1.2	98.15	97.70	2.9	15,171	0.02%
2021/10/19	2	96.35	9.4	97.35	98.40	-7.4	15,081	-0.05%
2021/10/18	5	94.94	0	0.00	94.60	5	15,030	0.03%
2021/10/15	13	95.64	4	95.85	96.20	9	15,075	0.06%
2021/10/14	1	93.49	1	93.20	93.60	0	14,906	0.00%
2021/10/13	2	92.60	1	94.90	92.40	1	14,820	0.01%
2021/10/12	10.6	93.91	1	93.50	93.50	9.6	14,731	0.06%
2021/10/08	15.1	97.78	1.1	98.51	96.20	14	14,563	0.10%
2021/10/07	17	100.97	15	100.70	101.00	2	14,200	0.01%
2021/10/06	4.5	99.78	11	100.00	100.00	-6.5	14,086	-0.05%
2021/10/05	8	100.25	0	0.00	100.50	8	13,924	0.06%
2021/10/04	1	107.47	0	0.00	103.50	1	13,544	0.01%
2021/10/01	2	106.51	2	107.25	108.00	0	13,320	0.00%
2021/09/30	0	109.50	4	108.38	109.00	-4	13,249	-0.03%
2021/09/29	18	106.28	0	0.00	106.00	18	13,056	0.14%
2021/09/28	6	112.00	2	112.75	112.50	4	12,775	0.03%
2021/09/27	0	0.00	2	115.50	115.50	-2	12,519	-0.02%
2021/09/23	1	117.50	3.1	117.48	116.50	-2.1	12,536	-0.02%
2021/09/22	4.1	113.77	4.1	115.10	116.00	0	12,619	0.00%
2021/09/17	10.1	119.01	6	119.67	118.00	4.1	12,583	0.03%
2021/09/16	3	121.33	0	0.00	121.50	3	12,353	0.02%
2021/09/15	0	0.00	7	124.86	124.00	-7	12,299	-0.06%
2021/09/13	2	124.75	0	0.00	124.00	2	12,395	0.02%
2021/09/10	0	0.00	6	125.33	128.00	-6	12,477	-0.05%
2021/09/09	2	120.50	4	122.00	122.00	-2	12,421	-0.02%
2021/09/08	2	118.75	5.1	118.79	119.50	-3.1	12,447	-0.02%
2021/09/07	4	120.63	0.1	121.50	121.50	3.9	12,404	0.03%
2021/09/06	2.1	125.50	2.2	125.86	124.50	-0.1	12,357	0.00%
2021/09/03	2.2	126.23	10	127.60	128.50	-7.8	12,569	-0.06%
2021/09/02	2.7	126.00	2	125.75	125.50	0.7	12,521	0.01%
2021/09/01	7.1	126.43	2	126.25	126.50	5.1	12,503	0.04%
2021/08/31	4	125.88	1	126.50	128.50	3	12,524	0.02%
2021/08/30	1	127.00	3	127.50	129.00	-2	12,664	-0.02%
2021/08/27	4	125.00	7	126.00	127.00	-3	12,574	-0.02%
2021/08/26	3	121.83	2	122.00	123.50	1	12,541	0.01%
2021/08/25	0	0.00	1	122.50	122.50	-1	12,618	-0.01%
2021/08/24	2.1	120.05	0	0.00	120.00	2.1	12,670	0.02%
2021/08/23	8	121.00	13	120.62	121.00	-5	12,772	-0.04%
2021/08/20	1	116.00	9.2	117.11	116.00	-8.2	12,842	-0.06%
2021/08/19	7	116.36	8	116.13	115.50	-1	12,963	-0.01%
2021/08/18	7	118.00	9.4	116.76	119.00	-2.4	13,026	-0.02%
2021/08/17	4.2	119.38	3	117.67	117.00	1.2	13,114	0.01%
2021/08/16	1	121.00	3	121.50	122.00	-2	12,975	-0.02%
2021/08/13	1	122.00	4	120.88	120.00	-3	13,105	-0.02%
2021/08/12	1	125.50	0	0.00	125.50	1	13,011	0.01%
2021/08/11	2.4	127.46	1.1	127.00	127.00	1.3	13,044	0.01%
2021/08/10	13	126.35	11	126.86	126.50	2	13,131	0.02%
2021/08/09	8	129.00	8	129.00	128.00	0	13,380	0.00%
2021/08/06	1.1	129.50	2	131.22	129.00	-1	13,718	-0.01%
2021/08/05	8.1	132.55	9	131.22	132.00	-1	13,958	-0.01%
2021/08/04	2	128.75	19.1	129.84	131.00	-17.1	14,360	-0.12%
2021/08/03	6	124.50	11	125.05	127.00	-5	14,475	-0.03%
2021/08/02	15	124.13	38.9	123.81	125.50	-23.9	14,467	-0.17%
2021/07/30	16	123.38	56.1	122.55	122.50	-40.1	14,405	-0.28%
2021/07/29	6	113.50	7.2	113.75	115.00	-1.2	13,902	-0.01%
2021/07/28	1.3	113.34	2.3	113.15	112.50	-1	14,116	-0.01%
2021/07/26	0.1	115.50	2	116.00	115.00	-2	14,731	-0.01%
2021/07/23	0.1	115.50	0	0.00	115.00	0.1	15,164	0.00%
2021/07/22	2	118.00	1	120.00	117.50	1	15,636	0.01%
2021/07/21	2	119.75	11.3	119.01	119.50	-9.3	15,887	-0.06%
2021/07/20	0	118.10	2	118.25	118.00	-2	16,329	-0.01%
2021/07/19	5	118.00	4	115.63	117.50	1	16,317	0.01%
2021/07/16	5	116.00	0	0.00	116.50	5	16,454	0.03%
2021/07/15	2	119.00	29	118.47	120.00	-27	16,379	-0.16%
2021/07/14	4.2	114.42	2	115.00	114.50	2.2	16,098	0.01%
2021/07/13	4	115.63	10	116.35	115.50	-6	16,076	-0.04%
2021/07/12	1	112.00	0	0.00	112.50	1	16,135	0.01%
2021/07/09	2	111.50	0.2	111.00	111.00	1.8	16,200	0.01%
2021/07/08	2	113.25	2	113.25	112.00	0	16,373	0.00%
2021/07/07	1	115.00	1	114.50	114.50	0	16,499	0.00%
2021/07/02	1	112.00	0.4	112.25	112.00	0.6	17,210	0.00%
2021/07/01	4	111.88	8	111.12	111.00	-4	17,383	-0.02%
2021/06/30	0	112.00	1	112.01	112.00	-1	17,625	-0.01%
2021/06/29	2.1	111.20	6	110.50	113.00	-3.9	17,685	-0.02%
2021/06/28	5	113.60	1	113.00	112.50	4	17,702	0.02%
2021/06/25	0	0.00	3.1	117.31	117.50	-3.1	17,800	-0.02%
2021/06/24	6	115.75	1.3	115.02	115.50	4.7	17,906	0.03%
2021/06/23	2.3	114.57	5.3	115.19	116.00	-3	18,121	-0.02%
2021/06/22	0.1	112.50	0	0.00	113.00	0.1	18,176	0.00%
2021/06/21	1	112.00	0	0.00	113.00	1	18,272	0.01%
2021/06/18	3.3	116.65	7	116.86	116.50	-3.7	18,445	-0.02%
2021/06/17	2	115.00	2	116.75	118.00	0	18,570	0.00%
2021/06/16	12	115.75	3	117.00	115.50	9	18,872	0.05%
2021/06/15	7	117.57	1	118.00	118.00	6	19,182	0.03%
2021/06/11	11	118.14	2	118.25	118.50	9	19,357	0.05%
2021/06/10	5	115.60	30	116.18	116.50	-25	19,309	-0.13%
2021/06/09	0	0.00	1	113.50	114.00	-1	19,532	-0.01%
2021/06/08	3	115.67	10	116.50	115.50	-7	19,798	-0.04%
2021/06/07	3	112.83	21	114.40	115.50	-18	19,994	-0.09%
2021/06/03	2	112.00	2	110.50	112.00	0	20,393	0.00%
2021/06/02	14	111.22	3	110.17	111.00	11	20,500	0.05%
2021/06/01	0	0.00	11.2	113.21	113.00	-11.2	20,846	-0.05%
2021/05/31	5	111.50	3	112.00	111.50	2	21,169	0.01%
2021/05/28	4	110.13	1.5	110.00	110.50	2.5	21,319	0.01%
2021/05/27	4	107.12	3	105.50	109.00	1	21,519	0.00%
2021/05/26	10	108.80	3	108.00	107.50	7	21,733	0.03%
2021/05/25	5	108.50	16.3	108.31	108.50	-11.3	21,844	-0.05%
2021/05/21	1.3	105.96	0	0.00	105.50	1.3	22,453	0.01%
2021/05/20	1	105.00	0.6	105.50	106.50	0.4	22,841	0.00%
2021/05/18	15	105.67	5.1	104.73	106.50	9.9	24,781	0.04%
2021/05/17	9	102.78	3	102.50	103.00	6	24,950	0.02%
2021/05/14	2	103.50	34.2	104.09	105.00	-32.2	26,053	-0.12%
2021/05/13	12	100.53	39.5	99.85	100.00	-27.5	25,966	-0.11%
2021/05/12	17.1	98.76	35.2	99.06	97.00	-18.1	25,924	-0.07%
2021/05/11	9	104.06	37	104.49	103.50	-28	25,978	-0.11%
2021/05/10	1	110.00	0	0.00	110.00	1	26,092	0.00%
2021/05/07	0	0.00	15	111.50	113.00	-15	26,508	-0.06%
2021/05/06	1	108.00	0	0.00	107.50	1	26,802	0.00%
2021/05/05	1	110.00	0	107.00	106.50	1	26,960	0.00%
2021/05/04	5	107.90	6.5	109.69	111.50	-1.5	27,386	-0.01%
2021/05/03	7	112.93	4	114.00	112.50	3	27,629	0.01%
2021/04/29	39	119.82	91.5	118.80	118.00	-52.5	27,659	-0.19%
2021/04/28	8	121.88	18.7	122.13	123.00	-10.7	27,595	-0.04%
2021/04/27	15	117.90	11	118.18	118.00	4	27,845	0.01%
2021/04/26	33.2	114.47	64.3	116.28	118.00	-31.1	28,423	-0.11%
2021/04/23	2	109.75	1	111.00	111.00	1	28,473	0.00%
2021/04/22	4.1	110.00	14	110.71	108.00	-9.9	28,964	-0.03%
2021/04/21	7	110.64	0	0.00	110.00	7	29,456	0.02%
2021/04/20	1	112.00	9	111.67	113.00	-8	30,225	-0.03%
2021/04/19	14	113.36	6	112.75	111.50	8	31,196	0.03%
2021/04/16	11.3	112.60	6	112.50	113.00	5.3	31,585	0.02%
2021/04/15	5	108.10	2.2	107.85	109.00	2.8	31,907	0.01%
2021/04/14	16.1	112.53	8.4	109.93	110.00	7.7	32,258	0.02%
2021/04/13	1	113.00	21.3	112.74	112.50	-20.3	33,038	-0.06%
2021/04/12	4	113.00	23.3	114.77	112.50	-19.3	33,479	-0.06%
2021/04/09	6	111.92	62.7	112.06	112.00	-56.7	33,577	-0.17%
2021/04/08	3.5	110.57	0.2	111.00	111.50	3.3	33,482	0.01%
2021/04/07	1	110.50	6	111.17	111.50	-5	33,511	-0.01%
2021/04/06	3.4	110.88	6.9	111.15	111.50	-3.5	33,630	-0.01%
2021/04/01	0.3	107.50	3	107.67	107.50	-2.7	33,613	-0.01%
2021/03/31	5.3	108.19	18	107.58	107.50	-12.8	33,924	-0.04%
2021/03/30	0.9	109.50	12.1	109.96	111.00	-11.2	34,424	-0.03%
2021/03/29	22.5	108.73	13	108.65	109.00	9.5	34,350	0.03%
2021/03/26	12	105.96	2	106.50	107.00	10	34,367	0.03%
2021/03/25	0.2	104.50	0	0.00	106.00	0.2	34,338	0.00%
2021/03/24	1	106.50	2	108.00	107.00	-1	34,381	0.00%
2021/03/23	27	109.41	0	0.00	108.00	27	34,536	0.08%
2021/03/22	2	106.00	14	108.04	108.00	-12	34,448	-0.03%
2021/03/19	3	105.67	4.4	106.90	108.00	-1.4	34,461	0.00%
2021/03/18	2	104.50	9	105.78	106.50	-7	34,326	-0.02%
2021/03/17	13.1	103.69	3	103.00	103.00	10.1	34,419	0.03%
2021/03/16	0	0.00	1	103.00	104.00	-1	34,648	0.00%
2021/03/15	2	103.00	2	102.25	102.50	0	34,624	0.00%
2021/03/12	14.2	105.28	25	105.02	105.00	-10.8	34,457	-0.03%
2021/03/11	3	103.50	9	104.78	105.00	-6	34,635	-0.02%
2021/03/10	3	102.17	0	0.00	101.00	3	34,705	0.01%
2021/03/09	3.1	99.40	54	99.09	101.00	-50.9	34,756	-0.15%
2021/03/08	3	103.33	1	102.00	102.50	2	34,625	0.01%
2021/03/05	7	101.86	3	100.83	102.00	4	34,784	0.01%
2021/03/04	8.1	103.56	0	0.00	103.00	8.1	35,437	0.02%
2021/03/03	4	106.88	24	105.69	107.00	-20	35,207	-0.06%
2021/03/02	8.1	107.37	14	107.39	106.00	-5.9	35,039	-0.02%
2021/02/26	17.3	104.64	110	104.44	103.50	-92.7	34,835	-0.27%	大賣/
2021/02/25	2	107.75	14.5	108.09	107.50	-12.5	34,544	-0.04%
2021/02/24	10.6	106.89	0.1	109.00	106.00	10.5	34,504	0.03%
2021/02/23	22.3	108.64	17	108.44	110.00	5.3	34,280	0.02%
2021/02/22	18	111.83	29.1	111.05	112.00	-11.1	33,881	-0.03%
2021/02/19	14.1	112.66	4	112.50	113.50	10.1	33,474	0.03%
2021/02/18	85.2	116.79	20	115.90	117.50	65.2	32,992	0.20%
2021/02/17	2	116.00	6	116.00	116.00	-4	31,771	-0.01%
2021/02/05	129	102.77	118.1	103.31	105.50	10.9	31,522	0.03%	大買/大賣/
2021/02/04	12	97.99	160	98.49	97.70	-148	30,348	-0.49%	大賣/鉅額交易
2021/02/03	86	98.01	0	99.20	98.10	86	30,349	0.28%
2021/02/02	14	97.81	5	98.00	98.60	9	30,594	0.03%
2021/02/01	77	94.22	28.1	93.84	94.90	48.9	30,391	0.16%
2021/01/29	1.2	96.42	9	94.54	92.00	-7.9	30,242	-0.03%
2021/01/28	10.6	95.23	188	94.88	94.50	-177.4	29,989	-0.59%	大賣/鉅額交易
2021/01/27	14	98.99	12	98.33	98.30	2	29,853	0.01%
2021/01/26	46.3	100.73	93	100.81	98.40	-46.8	29,922	-0.16%
2021/01/25	30	103.40	26	103.37	102.00	4	30,592	0.01%
2021/01/22	42	105.14	15	105.30	105.00	27	30,189	0.09%
2021/01/21	28.1	104.93	21	104.76	105.50	7.1	29,972	0.02%
2021/01/20	51	105.77	53	104.44	104.50	-2	29,786	-0.01%
2021/01/19	103	105.02	76.7	105.86	105.50	26.3	29,271	0.09%	大買/
2021/01/18	129.1	99.02	149.3	99.39	100.50	-20.2	28,867	-0.07%	大買/大賣/
2021/01/15	21	100.20	20	99.66	98.00	1	28,441	0.00%
2021/01/14	16	100.16	62	100.17	99.00	-46	28,182	-0.16%
2021/01/13	48	97.08	36.3	97.45	99.60	11.7	28,111	0.04%
2021/01/12	69.1	92.93	72	93.40	92.20	-2.9	27,419	-0.01%
2021/01/11	32	89.63	38	89.27	90.40	-6	26,570	-0.02%
2021/01/08	7.1	89.64	31.4	88.51	88.00	-24.3	26,340	-0.09%
2021/01/07	30	90.05	34.3	89.89	89.40	-4.3	25,958	-0.02%
2021/01/06	41.4	88.48	91.4	88.64	88.50	-50	25,686	-0.19%
2021/01/05	16	85.81	47	85.70	86.60	-31	24,823	-0.12%
2021/01/04	54	82.73	78	83.21	83.90	-24	24,592	-0.10%
2020/12/31	4	81.25	9	81.76	81.30	-5	24,334	-0.02%
2020/12/30	0	0.00	10	80.70	81.70	-10	24,220	-0.04%
2020/12/29	15	80.45	10	80.64	80.70	5	24,250	0.02%
2020/12/28	9	81.67	5	81.68	81.70	4	24,227	0.02%
2020/12/25	24	81.21	9	81.32	80.90	15	24,055	0.06%
2020/12/24	67	80.46	49.6	79.15	80.50	17.4	23,732	0.07%
2020/12/23	15	77.51	2	77.45	77.20	13	23,165	0.06%
2020/12/22	13	78.30	1	79.40	78.20	12	22,995	0.05%
2020/12/21	36	79.36	22	79.22	79.50	14	22,931	0.06%
2020/12/18	0	0.00	3	79.70	78.90	-3	22,803	-0.01%
2020/12/17	11	79.32	5	80.24	79.50	6	22,680	0.03%
2020/12/16	24.1	78.52	39	78.74	78.70	-14.9	22,380	-0.07%
2020/12/15	12	77.18	3	77.70	77.60	9	22,256	0.04%
2020/12/14	15.1	77.54	2	77.20	77.00	13.1	22,036	0.06%
2020/12/11	53.2	79.29	42	79.84	78.80	11.2	21,894	0.05%
2020/12/10	60	80.10	6	79.75	80.60	54	21,461	0.25%
2020/12/09	28	79.65	2	80.20	79.50	26	20,991	0.12%
2020/12/08	16	79.04	5.2	78.81	79.50	10.8	20,695	0.05%
2020/12/07	105	80.36	20	79.31	78.80	85	20,624	0.41%	大買/
2020/12/04	14	79.30	50	79.13	79.60	-36	20,184	-0.18%
2020/12/03	8	77.08	2	77.65	77.90	6	19,886	0.03%
2020/12/02	6	76.47	4	76.65	77.30	2	19,729	0.01%
2020/12/01	14	76.40	3.9	76.54	76.70	10.1	19,595	0.05%
2020/11/30	67	78.26	43.6	78.14	76.60	23.4	19,415	0.12%
2020/11/27	7	74.03	13	74.41	74.40	-6	18,575	-0.03%
2020/11/26	4	73.33	3	73.63	73.50	1	18,466	0.01%
2020/11/25	9	73.18	24	72.65	72.50	-15	18,502	-0.08%
2020/11/24	24	73.95	1	74.80	73.40	23	18,396	0.13%
2020/11/23	0.1	74.00	14	74.26	73.90	-13.9	18,267	-0.08%
2020/11/20	24	73.10	27	72.30	72.90	-3	18,014	-0.02%
2020/11/19	0	0.00	3	72.93	72.90	-3	17,935	-0.02%
2020/11/18	1	73.10	7	72.91	73.00	-6	17,866	-0.03%
2020/11/17	17	72.23	50	72.88	72.00	-33	17,771	-0.19%
2020/11/16	13	71.63	12	71.73	71.90	1	17,998	0.01%
2020/11/13	4	70.25	3	70.60	70.50	1	18,176	0.01%
2020/11/12	23	71.78	24	71.88	72.00	-1	18,262	-0.01%
2020/11/11	10	71.50	10	71.28	71.50	0	18,128	0.00%
2020/11/10	8	71.05	111	71.03	71.50	-103	17,981	-0.57%	大賣/鉅額交易
2020/11/09	41	69.86	75	69.51	70.20	-34	17,538	-0.19%
2020/11/06	3	68.07	0	0.00	68.70	3	17,342	0.02%
2020/11/05	17	67.88	12	67.93	68.20	5	17,146	0.03%
2020/11/04	2	67.70	39	67.24	68.00	-37	16,930	-0.22%
2020/11/03	101	67.18	27	67.66	66.80	74	16,716	0.44%	大買/
2020/11/02	24	67.14	195.3	66.68	66.80	-171.3	16,467	-1.04%	大賣/鉅額交易
2020/10/30	141	63.35	30	63.40	63.20	111	15,418	0.72%	大買/鉅額交易
2020/10/29	2	62.05	5.5	61.94	62.50	-3.5	15,695	-0.02%
2020/10/28	18	63.68	3	63.10	63.10	15	16,235	0.09%
2020/10/27	20	64.94	2	64.20	64.40	18	16,273	0.11%
2020/10/26	16	66.16	26	66.88	66.30	-10	16,341	-0.06%
2020/10/23	2	65.05	2	64.90	65.20	0	16,041	0.00%
2020/10/22	8	64.25	19	64.25	64.40	-11	16,502	-0.07%
2020/10/21	9	63.33	74	63.99	64.10	-65	16,708	-0.39%
2020/10/20	8	62.10	4	62.08	61.90	4	16,222	0.02%
2020/10/19	3	61.97	5	62.00	61.90	-2	16,103	-0.01%
2020/10/16	12	61.67	11	61.62	61.20	1	16,002	0.01%
2020/10/15	1	61.50	11	61.02	61.30	-10	15,922	-0.06%
2020/10/14	5	61.02	0	0.00	60.90	5	15,768	0.03%
2020/10/13	10	61.50	0	0.00	61.80	10	15,618	0.06%
2020/10/12	41	61.51	15	62.24	62.10	26	15,523	0.17%
2020/10/08	4	61.25	9	61.36	61.50	-5	15,126	-0.03%
2020/10/07	7.1	60.06	3	60.33	60.10	4.1	14,997	0.03%
2020/10/06	6	60.27	12	61.18	60.20	-6	15,039	-0.04%
2020/10/05	4	60.60	12	61.01	60.50	-8	15,004	-0.05%
2020/09/29	18	59.56	0	0.00	58.60	18	15,097	0.12%
2020/09/28	1	59.70	5	59.60	60.20	-4	15,071	-0.03%
2020/09/25	7	58.46	5	58.74	58.90	2	15,081	0.01%
2020/09/24	21	58.63	1	58.60	58.20	20	15,193	0.13%
2020/09/23	6	60.07	0	0.00	59.90	6	15,347	0.04%
2020/09/22	6	60.70	2	60.60	60.40	4	15,304	0.03%
2020/09/21	12	62.26	3	62.10	61.70	9	15,289	0.06%
2020/09/18	1	62.50	0	0.00	62.40	1	15,308	0.01%
2020/09/17	4	62.33	0	0.00	62.30	4	15,266	0.03%
2020/09/16	3	62.43	3	62.60	62.40	0	15,278	0.00%
2020/09/15	13	61.91	10	62.00	62.00	3	15,188	0.02%
2020/09/11	7	61.30	0	0.00	61.30	7	15,249	0.05%
2020/09/10	10	62.01	1	61.60	61.20	9	15,305	0.06%
2020/09/09	19	60.93	24	61.78	62.00	-5	15,289	-0.03%
2020/09/08	6	61.25	2	61.00	61.40	4	15,271	0.03%
2020/09/07	4	60.83	8	61.05	61.00	-4	15,274	-0.03%
2020/09/04	11	59.42	3	59.60	59.50	8	15,281	0.05%
2020/09/03	0	0.00	1	60.60	60.30	-1	15,251	-0.01%
2020/09/02	27	60.73	0	0.00	60.20	27	15,232	0.18%
2020/09/01	5	61.20	1	60.90	61.30	4	15,085	0.03%
2020/08/31	6	61.30	2	61.20	61.20	4	15,154	0.03%
2020/08/28	15	61.21	0	0.00	61.10	15	15,030	0.10%
2020/08/26	5	61.78	1	61.80	61.90	4	15,197	0.03%
2020/08/25	2	62.15	1	62.10	62.10	1	15,200	0.01%
2020/08/24	0	0.00	2	61.35	61.30	-2	15,508	-0.01%
2020/08/21	12	61.43	7	61.41	61.90	5	15,499	0.03%
2020/08/20	15	60.99	37	61.00	61.10	-22	15,442	-0.14%
2020/08/19	18	65.92	2	65.45	64.80	16	15,036	0.11%
2020/08/18	26	67.21	0	0.00	67.00	26	14,760	0.18%
2020/08/17	17	67.29	3	68.13	68.40	14	14,617	0.10%
2020/08/14	14	66.84	0	0.00	66.80	14	14,748	0.09%
2020/08/13	24	68.18	3	68.73	68.00	21	14,659	0.14%
2020/08/12	3	69.57	10	69.89	69.90	-7	14,630	-0.05%
2020/08/11	1	70.40	0	0.00	70.40	1	14,577	0.01%
2020/08/10	1	70.40	2	70.80	70.40	-1	14,476	-0.01%
2020/08/07	14	70.44	1	70.40	70.30	13	14,458	0.09%
2020/08/06	5	70.66	1	70.80	70.90	4	14,345	0.03%
2020/08/05	27	70.56	13	70.85	70.30	14	14,191	0.10%
2020/08/04	41	71.11	2	71.90	70.60	39	13,930	0.28%
2020/08/03	38	72.37	34	73.00	71.60	4	13,492	0.03%
2020/07/31	173	75.37	4	75.80	75.60	169	12,811	1.32%	大買/鉅額交易
2020/07/30	5.5	74.77	36.3	75.16	75.50	-30.8	12,677	-0.24%
2020/07/29	10	72.26	15	73.35	72.50	-5	12,382	-0.04%
2020/07/28	122	74.92	62	74.35	70.70	60	12,268	0.49%	大買/
2020/07/27	48	74.46	67	73.92	73.00	-19	11,638	-0.16%
2020/07/24	8	70.45	7	70.50	69.90	1	11,081	0.01%
2020/07/23	6	71.37	1	71.30	71.80	5	10,898	0.05%
2020/07/22	6	72.02	0	0.00	71.80	6	10,879	0.06%
2020/07/21	0	0.00	7	72.21	72.00	-7	10,752	-0.07%
2020/07/20	0	0.00	7	70.60	70.60	-7	10,653	-0.07%
2020/07/17	6	69.72	100	69.60	69.30	-94	10,703	-0.88%
2020/07/16	6	70.38	0	0.00	69.70	6	10,702	0.06%
2020/07/15	25.2	71.22	0	0.00	70.70	25.2	10,723	0.24%
2020/07/14	3	71.17	2	71.90	70.70	1	10,890	0.01%
2020/07/13	2	71.80	4	72.10	72.40	-2	10,838	-0.02%
2020/07/10	2	71.70	6	71.27	71.60	-4	10,829	-0.04%
2020/07/09	6	71.05	2	71.60	70.40	4	10,785	0.04%
2020/07/08	18	69.23	0	0.00	69.50	18	10,545	0.17%
2020/07/07	9	71.02	10	70.20	70.50	-1	10,396	-0.01%
2020/07/06	2	71.40	30	71.49	71.60	-28	10,289	-0.27%
2020/07/03	32	71.78	100	71.61	71.90	-68	10,198	-0.67%
2020/07/02	203	71.25	57	70.40	72.70	146	10,104	1.44%	大買/鉅額交易
2020/07/01	2	67.35	4	67.60	68.00	-2	9,887	-0.02%
2020/06/30	1	67.10	0	0.00	67.60	1	9,908	0.01%
2020/06/29	3	67.27	0	0.00	67.30	3	9,975	0.03%
2020/06/24	39	67.99	0	0.00	68.00	39	10,071	0.39%
2020/06/23	1	67.10	0	0.00	67.80	1	10,170	0.01%
2020/06/19	0	0.00	2	68.05	68.20	-2	10,480	-0.02%
2020/06/18	3	67.00	2	67.85	67.50	1	10,454	0.01%
2020/06/17	0	0.00	1	67.60	68.00	-1	10,597	-0.01%
2020/06/16	0	0.00	5	67.34	67.30	-5	10,947	-0.05%
2020/06/15	13.2	65.63	3	66.43	65.60	10.2	11,239	0.09%
2020/06/12	9	65.74	3	66.20	66.30	6	11,406	0.05%
2020/06/11	7	66.27	0	0.00	66.50	7	11,576	0.06%
2020/06/10	0	0.00	3	67.67	68.00	-3	11,675	-0.03%
2020/06/09	6	66.62	1	66.40	66.20	5	11,883	0.04%
2020/06/08	0	0.00	13	68.09	68.00	-13	12,024	-0.11%
2020/06/05	0	0.00	19	68.21	68.20	-19	11,980	-0.16%
2020/06/04	0	0.00	22	66.59	66.80	-22	11,922	-0.18%
2020/06/03	0	0.00	34	65.37	66.50	-34	12,037	-0.28%
2020/06/02	0	0.00	5	63.10	63.50	-5	11,846	-0.04%
2020/06/01	0	0.00	36	62.90	62.80	-36	11,862	-0.30%
2020/05/28	35	61.45	0	0.00	61.30	35	11,579	0.30%
2020/05/27	12	61.23	1	60.90	61.00	11	11,656	0.09%
2020/05/26	5.5	61.19	0	0.00	61.40	5.5	11,723	0.05%
2020/05/25	16	61.31	0	0.00	61.10	16	11,733	0.14%
2020/05/21	26	61.98	0	0.00	63.00	26	11,682	0.22%
2020/05/20	20	62.05	1	61.50	61.70	19	11,415	0.17%
2020/05/19	13	61.97	2	62.25	62.20	11	11,304	0.10%
2020/05/18	15	63.73	7	62.86	62.60	8	11,249	0.07%
2020/05/15	2	66.35	0	0.00	66.40	2	11,217	0.02%
2020/05/14	1	66.60	0	0.00	66.50	1	11,200	0.01%
2020/05/11	1	68.70	3	68.67	68.90	-2	11,207	-0.02%
2020/05/08	0	0.00	16	67.81	67.60	-16	11,212	-0.14%
2020/05/07	0	0.00	1	66.40	66.20	-1	11,275	-0.01%
2020/05/05	1	65.10	5	64.90	65.00	-4	11,260	-0.04%
2020/05/04	10	63.85	5	63.10	64.40	5	11,292	0.04%
2020/04/30	8	66.76	3	67.03	67.10	5	11,242	0.04%
2020/04/29	7	65.04	2.5	65.54	65.30	4.5	11,365	0.04%
2020/04/27	0	0.00	1	65.30	65.30	-1	11,653	-0.01%
2020/04/24	1	63.30	0	0.00	63.10	1	11,585	0.01%
2020/04/21	6	63.93	0	0.00	63.10	6	11,654	0.05%
2020/04/20	2	65.40	1	65.50	65.50	1	11,622	0.01%
2020/04/17	4	66.05	6.7	66.35	66.80	-2.7	11,566	-0.02%
2020/04/16	1	65.00	0	0.00	64.70	1	11,381	0.01%
2020/04/15	0	0.00	3	65.50	65.50	-3	11,416	-0.03%
2020/04/14	2	64.70	6	65.88	65.00	-4	11,362	-0.04%
2020/04/13	1	62.20	0	0.00	62.00	1	11,287	0.01%
2020/04/10	3	61.47	0	0.00	61.50	3	11,466	0.03%
2020/04/09	2	62.90	3	62.80	62.20	-1	11,485	-0.01%
2020/04/08	2	62.30	0	0.00	62.00	2	11,471	0.02%
2020/04/07	1	61.20	3	60.97	61.70	-2	11,386	-0.02%
2020/04/06	1	57.50	0	0.00	58.80	1	11,236	0.01%
2020/04/01	2	57.50	0	0.00	57.20	2	11,185	0.02%
2020/03/31	9	58.86	2	59.30	58.60	7	11,129	0.06%
2020/03/30	0	0.00	8	57.90	59.20	-8	10,968	-0.07%
2020/03/26	5	59.22	1	59.50	59.80	4	10,723	0.04%
2020/03/25	0	0.00	2	59.70	58.90	-2	10,656	-0.02%
2020/03/19	0	0.00	4	51.35	50.20	-4	10,011	-0.04%
2020/03/18	1	55.50	0	0.00	55.50	1	10,048	0.01%
2020/03/16	2	60.00	1	60.00	59.30	1	10,022	0.01%
2020/03/13	2	58.20	0	0.00	61.00	2	9,798	0.02%
2020/03/12	8	63.29	1	62.70	62.70	7	9,516	0.07%
2020/03/11	7	68.44	1	68.60	67.30	6	9,733	0.06%
2020/03/10	3	67.83	1	68.10	68.00	2	9,658	0.02%
2020/03/09	2	68.75	2	69.20	68.90	0	9,586	0.00%
2020/03/06	1	71.40	0	0.00	71.50	1	9,420	0.01%
2020/03/05	0	0.00	1	73.00	73.60	-1	9,344	-0.01%
2020/03/04	3	72.37	0	0.00	72.50	3	9,349	0.03%
2020/03/03	2	71.65	0	0.00	72.50	2	9,314	0.02%
2020/02/27	3	71.83	0	0.00	71.30	3	9,246	0.03%
2020/02/26	2	72.70	1	73.40	72.80	1	9,077	0.01%
2020/02/24	2	73.90	0	0.00	73.90	2	9,016	0.02%
2020/02/19	1	76.60	1	77.40	76.40	0	9,065	0.00%
2020/02/18	12	75.58	1	75.60	75.60	11	8,985	0.12%
2020/02/17	1	76.50	0	0.00	76.70	1	8,827	0.01%
2020/02/12	0	0.00	14	77.40	77.50	-14	8,803	-0.16%
2020/02/11	0	0.00	6	75.80	76.20	-6	8,754	-0.07%
2020/02/10	0	0.00	60	73.30	74.90	-60	8,744	-0.69%
2020/02/07	63	74.83	0	0.00	74.80	63	8,701	0.72%
2020/02/06	0	0.00	4	77.03	77.90	-4	8,646	-0.05%
2020/02/05	0.5	75.00	4	75.03	74.80	-3.5	8,659	-0.04%
2020/02/04	195	73.43	196	73.70	73.70	-1	8,637	-0.01%	大買/大賣/
2020/02/03	2	72.50	0	0.00	72.80	2	8,920	0.02%
2020/01/31	2	74.20	6	73.90	74.60	-4	8,719	-0.05%
2020/01/30	4	74.00	1	74.30	74.10	3	8,623	0.03%
2020/01/16	8	79.29	0	0.00	79.30	8	8,546	0.09%
2020/01/09	5	80.00	1	79.70	79.80	4	8,521	0.05%
2020/01/07	1	78.60	0	0.00	78.70	1	8,542	0.01%
2020/01/06	8	79.51	0	0.00	78.70	8	8,755	0.09%
2019/12/31	1	83.70	1.5	83.47	83.20	-0.5	8,480	-0.01%
2019/12/27	0	0.00	1	84.80	85.20	-1	8,590	-0.01%
2019/12/25	1	84.40	0	0.00	83.90	1	8,771	0.01%
2019/12/23	0	0.00	2	84.95	85.40	-2	8,875	-0.02%
2019/12/19	4	84.23	0	0.00	84.30	4	8,871	0.05%
2019/12/18	0	0.00	2	85.00	85.40	-2	8,868	-0.02%
2019/12/17	3	84.50	0.1	84.70	85.00	2.9	8,897	0.03%
2019/12/16	4	84.98	1	85.80	84.10	3	8,840	0.03%
2019/12/13	7	86.49	0	0.00	85.20	7	8,802	0.08%
2019/12/12	0	0.00	57.8	82.44	84.60	-57.8	8,463	-0.68%
2019/12/11	0	0.00	1	80.00	80.40	-1	8,097	-0.01%
2019/12/10	40	80.10	30	80.00	80.10	10	8,112	0.12%
2019/12/09	40	80.03	11	79.87	80.00	29	8,131	0.36%
2019/12/06	6	81.47	9	80.84	79.70	-3	8,083	-0.04%
2019/11/29	4	76.08	0	0.00	75.60	4	7,862	0.05%
2019/11/28	1	77.00	0	0.00	77.00	1	7,783	0.01%
2019/11/26	1	77.90	0.3	77.30	77.30	0.7	7,862	0.01%
2019/11/25	1	77.10	2	77.55	77.00	-1	7,680	-0.01%
2019/11/22	3	77.73	2	77.55	77.80	1	7,778	0.01%
2019/11/21	9	78.06	1	77.40	77.60	8	7,774	0.10%
2019/11/20	1	79.50	1	80.00	79.70	0	7,740	0.00%
2019/11/14	1	77.90	1	77.90	78.00	0	7,949	0.00%
2019/11/08	4	78.70	0	0.00	78.30	4	8,226	0.05%
2019/11/06	0	0.00	1	79.70	79.60	-1	8,235	-0.01%
2019/11/05	0	0.00	10	80.00	80.00	-10	8,257	-0.12%
2019/11/04	12	81.13	1	80.40	80.50	11	8,371	0.13%
2019/10/31	0	0.00	1.2	79.85	79.50	-1.2	8,472	-0.01%
2019/10/30	5	77.64	0	0.00	77.60	5	8,159	0.06%
2019/10/28	1	78.10	301	77.85	78.10	-300	8,187	-3.66%	大賣/鉅額交易
2019/10/25	0	0.00	6	79.40	79.40	-6	8,106	-0.07%
2019/10/24	0	0.00	1	79.30	79.20	-1	8,088	-0.01%
2019/10/23	0	0.00	2.5	78.56	78.60	-2.5	8,067	-0.03%
2019/10/18	9	77.90	0	0.00	78.00	9	8,128	0.11%
2019/10/15	7	76.80	0.5	76.50	76.80	6.5	8,254	0.08%
2019/10/14	0	0.00	21	75.92	76.80	-21	8,264	-0.25%
2019/10/08	0	0.00	5	73.60	74.00	-5	8,099	-0.06%
2019/10/07	0	0.00	2	73.30	73.40	-2	8,278	-0.02%
2019/10/02	0	0.00	2	73.30	73.30	-2	8,296	-0.02%
2019/10/01	2	72.75	9	72.79	73.50	-7	8,350	-0.08%
2019/09/25	18	70.99	22.1	72.00	71.30	-4.1	8,390	-0.05%
2019/09/24	1	73.30	1	73.40	73.30	0	8,450	0.00%
2019/09/20	1	72.30	1	73.20	73.30	0	8,498	0.00%
2019/09/19	2	73.10	0	0.00	73.20	2	8,464	0.02%
2019/09/18	20	72.93	0	0.00	73.00	20	8,527	0.23%
2019/09/17	0	0.00	3	73.30	73.10	-3	8,568	-0.04%
2019/09/12	0	0.00	1	72.10	72.00	-1	8,641	-0.01%
2019/09/11	1	71.00	1	71.20	71.00	0	8,831	0.00%
2019/09/10	2	70.50	0	0.00	70.70	2	8,845	0.02%
2019/09/06	0	0.00	2	72.20	71.90	-2	8,940	-0.02%
2019/09/05	0	0.00	2	71.80	72.00	-2	8,908	-0.02%
2019/09/04	3	70.20	4	71.15	71.30	-1	8,789	-0.01%
2019/09/03	5	69.86	20	70.90	69.50	-15	8,737	-0.17%
2019/09/02	3	70.80	1	71.50	71.50	2	8,712	0.02%
2019/08/30	0	0.00	18	71.36	71.40	-18	8,733	-0.21%
2019/08/29	4	68.80	3.2	69.69	69.90	0.8	8,673	0.01%
2019/08/28	2	68.40	0	0.00	69.00	2	8,764	0.02%
2019/08/27	2	68.60	0	0.00	69.00	2	8,869	0.02%
2019/08/26	2	68.60	3	68.47	68.40	-1	8,972	-0.01%
2019/08/23	20	71.10	0	0.00	70.70	20	9,005	0.22%
2019/08/22	1	71.00	1	70.90	70.70	0	9,030	0.00%
2019/08/21	1	69.30	2.1	69.95	69.30	-1.1	9,194	-0.01%
2019/08/20	0	0.00	1	69.00	69.30	-1	9,215	-0.01%
2019/08/19	0	0.00	22	69.16	68.70	-22	9,189	-0.24%
2019/08/16	0	0.00	2	66.70	67.10	-2	9,386	-0.02%
2019/08/15	202	67.31	0	0.00	67.00	202	9,413	2.15%	大買/鉅額交易
2019/08/14	0	0.00	3	68.30	68.30	-3	9,544	-0.03%
2019/08/13	4	66.70	3	67.00	66.60	1	9,528	0.01%
2019/08/12	1	68.90	0	0.00	68.90	1	9,513	0.01%
2019/08/08	4	68.90	0	0.00	68.90	4	9,494	0.04%
2019/08/07	3	68.87	8	69.00	68.80	-5	9,495	-0.05%
2019/08/06	127	67.12	5	68.16	68.30	122	9,502	1.28%	大買/鉅額交易
2019/08/05	1	68.40	3	68.97	68.80	-2	9,329	-0.02%
2019/08/02	11	68.17	1	69.10	68.80	10	9,263	0.11%
2019/07/31	0	0.00	5	70.40	69.90	-5	9,127	-0.05%
2019/07/29	5	69.20	0	0.00	69.90	5	9,121	0.05%
2019/07/26	2	69.70	0	0.00	69.60	2	9,208	0.02%
2019/07/25	0	0.00	3.8	70.63	71.00	-3.8	9,277	-0.04%
2019/07/24	2	71.20	0	0.00	70.90	2	9,355	0.02%
2019/07/23	0	0.00	2	71.80	71.00	-2	9,462	-0.02%
2019/07/22	0	0.00	2	70.40	70.50	-2	9,449	-0.02%
2019/07/19	2	70.60	3	69.80	70.40	-1	9,486	-0.01%
2019/07/17	6	67.53	1	67.80	67.50	5	9,487	0.05%
2019/07/16	0	0.00	1	68.70	69.10	-1	9,416	-0.01%
2019/07/15	0	0.00	1	69.30	69.10	-1	9,449	-0.01%
2019/07/11	1	67.00	11	68.32	68.40	-10	10,008	-0.10%
2019/07/10	0	0.00	1	66.20	66.10	-1	9,776	-0.01%
2019/07/09	1	64.50	0	0.00	64.10	1	9,693	0.01%
2019/07/08	1	64.40	0	0.00	64.50	1	9,752	0.01%
2019/07/05	6	66.05	2	66.85	66.20	4	9,730	0.04%
2019/07/04	1	65.40	1	66.90	65.30	0	9,683	0.00%
2019/07/03	1	64.40	3	65.00	64.40	-2	9,581	-0.02%
2019/07/02	2	65.05	0	0.00	64.60	2	9,582	0.02%
2019/07/01	0	0.00	2	67.25	66.10	-2	9,615	-0.02%
2019/06/27	3	62.40	1	62.90	62.80	2	9,949	0.02%
2019/06/26	1	61.00	0	0.00	60.50	1	9,960	0.01%
2019/06/20	0	0.00	1	62.70	62.50	-1	10,219	-0.01%
2019/06/19	0	0.00	2	60.95	62.30	-2	10,393	-0.02%
2019/06/17	2	58.85	0	0.00	58.40	2	10,296	0.02%
2019/06/13	0	0.00	2	60.50	60.60	-2	10,283	-0.02%
2019/06/11	1	60.60	0	0.00	60.50	1	10,383	0.01%
2019/06/10	1	59.60	0	0.00	59.90	1	10,344	0.01%
2019/06/06	0	0.00	3	58.90	58.70	-3	10,348	-0.03%
2019/06/05	0	0.00	0.7	60.00	60.00	-0.7	10,363	-0.01%
2019/06/03	0	0.00	2	60.35	60.00	-2	10,359	-0.02%
2019/05/31	0	0.00	1	60.30	59.80	-1	10,322	-0.01%
2019/05/24	3	58.73	0	0.00	58.60	3	10,320	0.03%
2019/05/23	5	58.74	4	59.00	58.30	1	10,236	0.01%
2019/05/22	0	0.00	75	63.07	62.90	-75	9,971	-0.75%
2019/05/21	77	61.88	0	0.00	62.60	77	9,963	0.77%
2019/05/20	1	65.10	0	0.00	64.50	1	9,737	0.01%
2019/05/17	2	65.80	0	0.00	65.60	2	9,654	0.02%
2019/05/14	1	66.00	1	67.20	66.80	0	9,451	0.00%
2019/05/10	0	0.00	2	69.50	68.80	-2	9,428	-0.02%
2019/05/09	2	69.10	0	0.00	69.40	2	9,431	0.02%
2019/05/08	2	69.90	1	70.60	70.00	1	9,355	0.01%
2019/05/07	1	71.00	55	71.02	71.00	-54	9,252	-0.58%
2019/05/06	5	70.16	3	71.13	71.40	2	9,312	0.02%
2019/05/03	0	0.00	1.5	72.00	72.00	-1.5	9,211	-0.02%
2019/04/29	7	71.89	0	0.00	71.60	7	8,846	0.08%
2019/04/26	2	72.85	51	73.50	73.10	-49	8,692	-0.56%
2019/04/25	0	0.00	1	74.40	73.60	-1	8,641	-0.01%
2019/04/24	2	73.20	0	0.00	73.10	2	8,561	0.02%
2019/04/23	2	73.90	2	74.20	74.30	0	8,439	0.00%
2019/04/22	0	0.00	1	75.40	75.00	-1	8,378	-0.01%
2019/04/19	0	0.00	2	75.05	75.50	-2	8,333	-0.02%
2019/04/18	1	74.00	5	75.08	74.10	-4	8,182	-0.05%
2019/04/17	1	75.70	67	75.11	75.20	-66	8,000	-0.82%
2019/04/16	0	0.00	1	71.20	71.00	-1	7,571	-0.01%
2019/04/12	2	69.85	0	0.00	69.70	2	7,682	0.03%
2019/04/11	2	71.00	1	71.70	71.40	1	7,774	0.01%
2019/04/08	5	70.34	5	71.40	70.60	0	7,828	0.00%
2019/04/03	8	70.76	9	71.02	70.80	-1	7,723	-0.01%
2019/04/02	7	70.94	10	71.21	70.60	-3	7,607	-0.04%
2019/04/01	0	0.00	1	69.00	68.70	-1	7,262	-0.01%
2019/03/29	1	66.80	0	0.00	67.50	1	7,033	0.01%
2019/03/28	0	0.00	1.7	67.56	67.70	-1.7	7,034	-0.02%
2019/03/27	11	68.54	16	69.05	68.40	-5	7,012	-0.07%
2019/03/26	6	67.65	10	67.43	67.50	-4	6,729	-0.06%
2019/03/25	4	64.58	0	0.00	65.00	4	6,562	0.06%
2019/03/22	100	64.40	39	65.49	65.90	61	6,510	0.94%
2019/03/21	0	0.00	9	63.67	63.70	-9	6,275	-0.14%
2019/03/20	1	63.10	0	0.00	63.00	1	6,223	0.02%
2019/03/15	3	62.30	0	0.00	62.10	3	6,038	0.05%
2019/03/11	25	62.94	0	0.00	62.20	25	6,135	0.41%
2019/03/07	25.4	64.38	25	63.60	63.10	0.4	6,360	0.01%
2019/03/04	0	0.00	1	63.90	63.80	-1	6,652	-0.02%
2019/02/27	11	63.24	3	63.40	62.90	8	6,563	0.12%
2019/02/26	7	64.51	18.6	64.37	64.50	-11.6	6,364	-0.18%
2019/02/25	2	61.25	5	61.44	62.00	-3	6,185	-0.05%
2019/02/22	1	60.00	1	59.80	59.80	0	6,319	0.00%
2019/02/20	0	0.00	1	59.30	60.40	-1	6,453	-0.02%
2019/02/19	1	58.70	0	0.00	58.60	1	6,429	0.02%
2019/02/11	5	59.36	1	59.20	58.80	4	6,641	0.06%
2019/01/30	1	60.00	0	0.00	60.00	1	6,624	0.02%
2019/01/29	0	0.00	5	59.80	59.90	-5	6,593	-0.08%
2019/01/25	0	0.00	11	60.47	60.50	-11	6,638	-0.17%
2019/01/23	1	58.00	0	0.00	58.30	1	6,728	0.01%
2019/01/21	2	58.90	2	59.60	58.80	0	6,848	0.00%
2019/01/18	2	58.80	1	59.00	58.80	1	6,907	0.01%
2019/01/17	1	58.10	1	58.40	58.10	0	6,967	0.00%
2019/01/15	4	58.40	6	58.22	58.60	-2	7,036	-0.03%
2019/01/14	5	57.90	1	58.20	57.30	4	7,001	0.06%
2019/01/11	1	57.40	0	0.00	57.60	1	7,172	0.01%
2019/01/10	1	56.30	1	56.90	57.00	0	7,175	0.00%
2019/01/07	22	55.10	0	0.00	55.00	22	7,232	0.30%
2019/01/03	0	0.00	22	55.02	56.00	-22	7,624	-0.29%
2019/01/02	119	56.98	97	57.25	56.50	22	7,538	0.29%	大買/
2018/12/28	0	0.00	20	58.30	58.30	-20	7,481	-0.27%
2018/12/27	0	0.00	3	58.33	57.90	-3	7,546	-0.04%
2018/12/26	1	57.30	0	0.00	57.00	1	7,610	0.01%
2018/12/25	3	57.07	0	0.00	57.30	3	7,673	0.04%
2018/12/24	0	58.20	0	0.00	58.10	0	7,704	0.00%
2018/12/22	1	58.40	0	0.00	58.20	1	7,732	0.01%
2018/12/12	2	58.95	1	60.30	60.00	1	7,921	0.01%
2018/12/11	1	59.00	1	59.50	58.80	0	7,865	0.00%
2018/12/10	1	59.00	0	0.00	59.40	1	7,909	0.01%
2018/12/07	1	60.20	0	0.00	60.20	1	7,943	0.01%
2018/12/06	2	60.00	20	60.53	59.70	-18	7,958	-0.23%
2018/12/05	3	62.63	0	0.00	62.80	3	7,815	0.04%
2018/12/04	0	0.00	1	64.70	64.60	-1	7,838	-0.01%
2018/12/03	26	62.97	49	64.58	64.50	-23	7,809	-0.29%
2018/11/30	2	61.75	1	62.20	62.40	1	7,672	0.01%
2018/11/29	22	63.16	4	63.53	62.00	18	7,506	0.24%
2018/11/28	4	62.83	2	60.75	62.50	2	7,288	0.03%
2018/11/22	0	0.00	10	56.60	56.50	-10	6,958	-0.14%
2018/11/21	1	56.70	0	0.00	56.60	1	6,904	0.01%
2018/11/20	6	57.97	0	0.00	57.60	6	6,686	0.09%
2018/11/19	1	59.60	0	0.00	59.70	1	6,557	0.02%
2018/11/16	2	59.90	0	0.00	60.30	2	6,541	0.03%
2018/11/15	1	59.60	0	0.00	59.50	1	6,510	0.02%
2018/11/07	3	61.00	0	0.00	61.20	3	6,456	0.05%
2018/10/31	1	61.00	0	0.00	62.40	1	6,676	0.01%
2018/10/25	2	60.55	1	61.20	60.60	1	6,565	0.02%
2018/10/19	1	60.90	0	0.00	62.40	1	7,181	0.01%
2018/10/18	3	63.33	0	0.00	63.20	3	7,076	0.04%
2018/10/17	2	64.60	5	64.96	65.00	-3	7,089	-0.04%
2018/10/15	0	0.00	120	63.90	63.30	-120	7,290	-1.65%	大賣/鉅額交易
2018/10/12	1	62.90	0	0.00	63.70	1	7,249	0.01%
2018/10/11	73	63.46	2	61.80	61.80	71	7,236	0.98%
2018/10/09	6	69.20	9	69.04	68.60	-3	6,846	-0.04%
2018/10/08	2	70.10	0	0.00	69.70	2	6,754	0.03%
2018/10/05	14	71.56	2.3	70.85	70.70	11.7	6,736	0.17%
2018/10/04	8	73.68	0	0.00	73.10	8	6,728	0.12%
2018/10/03	0	0.00	5	75.54	75.40	-5	6,665	-0.08%
2018/10/02	60	74.35	0	0.00	74.90	60	6,633	0.90%
2018/10/01	2	75.30	3	76.10	74.90	-1	6,591	-0.02%
2018/09/28	4	74.65	4	75.15	74.50	0	6,556	0.00%
2018/09/27	1	73.60	3	74.27	74.10	-2	6,468	-0.03%
2018/09/26	0	0.00	4	74.20	74.10	-4	6,459	-0.06%
2018/09/25	1	74.40	4	74.70	74.30	-3	6,584	-0.05%
2018/09/21	1	73.40	7	73.16	73.50	-6	6,571	-0.09%
2018/09/20	1	73.40	1	73.10	72.70	0	6,579	0.00%
2018/09/19	0	0.00	2	72.40	73.00	-2	6,649	-0.03%
2018/09/18	0	0.00	1	72.30	72.00	-1	6,674	-0.01%
2018/09/17	1	72.40	0	0.00	72.50	1	6,732	0.01%
2018/09/14	0	0.00	4	72.50	72.70	-4	6,747	-0.06%
2018/09/13	5	70.50	1	70.90	71.40	4	6,778	0.06%
2018/09/12	1	70.70	2	70.55	70.60	-1	6,791	-0.01%
2018/09/11	1	70.30	1	70.10	70.90	0	6,942	0.00%
2018/09/10	12	69.77	2	71.00	69.60	10	7,100	0.14%
2018/09/07	1	71.70	0	0.00	71.70	1	7,293	0.01%
2018/09/06	2	72.90	0	0.00	72.50	2	7,379	0.03%
2018/09/04	2	73.90	0	0.00	73.90	2	7,585	0.03%
2018/08/31	0	0.00	52	73.91	75.30	-52	7,794	-0.67%
2018/08/29	0	0.00	3.1	74.56	74.80	-3.1	7,911	-0.04%
2018/08/15	5	73.48	0.1	73.20	73.10	4.9	8,316	0.06%
2018/08/14	1	74.30	8	74.39	74.90	-7	8,290	-0.08%
2018/08/13	3	73.93	13	75.54	74.60	-10	8,316	-0.12%
2018/08/10	2	76.05	0	0.00	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	0.5	78.00	65.3	78.36	78.40	-64.8	8,252	-0.78%
2018/08/06	1	77.60	0	0.00	77.60	1	8,261	0.01%
2018/08/03	1	77.20	1	77.20	77.30	0	8,359	0.00%
2018/08/02	3	77.07	0	0.00	76.60	3	8,462	0.04%
2018/08/01	1	77.90	0	0.00	78.00	1	8,496	0.01%
2018/07/31	36	77.09	7	76.94	78.40	29	8,534	0.34%
2018/07/30	14	78.70	8	78.60	78.50	6	8,504	0.07%
2018/07/27	1	72.10	6	73.62	74.60	-5	8,500	-0.06%
2018/07/26	1	71.60	0	0.00	71.20	1	8,623	0.01%
2018/07/25	2	70.40	1	70.40	70.20	1	9,070	0.01%
2018/07/24	2	70.20	2	70.40	70.70	0	9,593	0.00%
2018/07/23	7	70.33	0	0.00	70.00	7	9,653	0.07%
2018/07/20	2	70.30	0	0.00	70.60	2	9,641	0.02%
2018/07/18	2	72.95	1	72.70	72.60	1	9,648	0.01%
2018/07/17	0	71.40	1	71.20	71.40	-1	9,660	-0.01%
2018/07/16	1	72.00	1	71.30	71.10	0	9,732	0.00%
2018/07/12	1	70.40	1	71.70	70.70	0	9,900	0.00%
2018/07/10	0	0.00	1.5	69.73	69.60	-1.5	10,034	-0.01%
2018/07/06	21	68.51	0	0.00	68.80	21	10,266	0.20%
2018/07/05	12	69.52	7	69.61	69.60	5	10,359	0.05%
2018/07/04	0	0.00	2	70.20	70.00	-2	10,476	-0.02%
2018/07/03	10	69.93	0	0.00	69.50	10	10,591	0.09%
2018/06/28	0	0.00	2	71.70	70.90	-2	10,750	-0.02%
2018/06/26	2	71.00	0.7	71.50	71.50	1.3	10,868	0.01%
2018/06/25	0	0.00	1	72.40	72.40	-1	10,955	-0.01%
2018/06/22	1	71.60	0	0.00	72.30	1	11,107	0.01%
2018/06/21	0	0.00	1	72.60	72.60	-1	11,187	-0.01%
2018/06/20	8	71.98	1	71.60	72.10	7	11,268	0.06%
2018/06/19	6	72.70	0	0.00	72.10	6	11,166	0.05%
2018/06/15	2	73.95	1	74.00	74.40	1	11,055	0.01%
2018/06/14	6	75.03	0	0.00	74.50	6	10,832	0.06%
2018/06/13	0	0.00	2	75.65	75.60	-2	10,810	-0.02%
2018/06/12	7	75.21	0	0.00	75.60	7	10,907	0.06%
2018/06/11	0	0.00	5	76.60	76.10	-5	10,767	-0.05%
2018/06/08	4	77.63	7	77.70	77.50	-3	10,783	-0.03%
2018/06/07	0.1	78.40	3	78.93	78.40	-2.9	10,951	-0.03%
2018/06/06	1	77.60	6	77.92	77.60	-5	10,931	-0.05%
2018/06/05	0	0.00	2	76.40	76.80	-2	11,093	-0.02%
2018/06/04	2	76.60	4	76.23	76.80	-2	11,302	-0.02%
2018/06/01	1	75.60	0	0.00	76.00	1	11,445	0.01%
2018/05/31	6	75.52	1	76.00	76.00	5	11,693	0.04%
2018/05/30	8	75.70	1	77.40	75.30	7	11,569	0.06%
2018/05/29	0	0.00	0.3	78.10	78.10	-0.3	11,440	0.00%
2018/05/28	5	78.30	0	0.00	78.20	5	11,864	0.04%
2018/05/25	1.5	78.23	0	0.00	79.00	1.5	12,266	0.01%
2018/05/24	3	78.50	0	0.00	78.10	3	12,755	0.02%
2018/05/23	3	78.60	0	0.00	78.50	3	13,228	0.02%
2018/05/22	2	79.80	2	80.05	79.00	0	13,796	0.00%
2018/05/21	0	0.00	10	80.20	79.80	-10	14,317	-0.07%
2018/05/17	12	79.27	0	0.00	77.80	12	15,587	0.08%
2018/05/15	0	79.70	0	0.00	79.70	0	17,195	0.00%
2018/05/14	0	0.00	2	80.80	79.80	-2	18,193	-0.01%
2018/05/11	0	0.00	6	79.87	79.80	-6	19,498	-0.03%
2018/05/10	1	78.00	0	0.00	78.50	1	20,801	0.00%
2018/05/09	6	77.47	0	0.00	77.20	6	22,340	0.03%
2018/05/08	2	78.00	0	0.00	77.70	2	24,370	0.01%
2018/05/07	10	80.01	5	82.18	79.00	5	27,009	0.02%
2018/05/04	1	77.32	10.5	79.09	80.20	-9.5	29,040	-0.03%
2018/05/03	7	76.23	3	76.13	75.10	4	30,842	0.01%
2018/05/02	14.1	77.76	4	80.63	75.70	10.1	36,334	0.03%
2018/04/30	11	80.61	1	80.30	80.30	10	38,764	0.03%