日月光投控 (3711)-兆豐-北高雄券商分點個股進出

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: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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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	2.1	148.03	11.1	148.46	148.00	-9	15,903	-0.06%
2024/04/23	16.3	145.95	2	151.00	145.00	14.3	15,923	0.09%
2024/04/22	5.1	143.73	2	144.00	144.50	3.1	15,893	0.02%
2024/04/19	6.7	145.60	9	144.50	146.00	-2.3	15,731	-0.01%
2024/04/18	12.3	151.80	2	153.00	151.00	10.3	15,212	0.07%
2024/04/17	4	154.00	6	154.92	156.00	-2	14,996	-0.01%
2024/04/16	12.8	153.69	0	0.00	153.00	12.8	14,969	0.09%
2024/04/15	5.2	157.23	2	158.50	160.00	3.2	14,828	0.02%
2024/04/12	3	160.00	9.4	160.59	160.50	-6.4	14,705	-0.04%
2024/04/11	1.2	157.92	4	157.88	159.00	-2.8	14,657	-0.02%
2024/04/10	0	0.00	11	158.27	158.50	-11	14,551	-0.08%
2024/04/09	100.1	154.00	3.3	154.92	156.00	96.9	14,659	0.66%
2024/04/08	2	152.02	0.2	153.25	153.00	1.8	14,652	0.01%
2024/04/03	1.2	153.83	4	153.25	154.50	-2.8	14,578	-0.02%
2024/04/02	4.1	152.76	8.4	153.26	153.50	-4.3	14,453	-0.03%
2024/04/01	44.7	152.43	9.3	151.60	150.00	35.4	14,286	0.25%
2024/03/29	4.4	155.72	41.7	158.48	161.00	-37.3	13,941	-0.27%
2024/03/28	8.1	154.36	7	154.00	155.00	1.1	13,494	0.01%
2024/03/27	11.1	153.55	0.3	154.40	154.00	10.8	13,384	0.08%
2024/03/26	5.5	155.26	2.2	156.13	157.00	3.4	13,292	0.03%
2024/03/25	1	158.00	1.1	157.47	157.50	-0.1	13,340	0.00%
2024/03/22	3.3	159.42	1.2	159.00	159.00	2.1	13,323	0.02%
2024/03/21	31	158.45	34.1	157.97	160.00	-3.1	13,302	-0.02%
2024/03/20	6.5	158.21	2.5	157.10	156.50	4	13,282	0.03%
2024/03/19	1.3	156.81	23.1	157.46	160.00	-21.8	13,259	-0.16%
2024/03/18	2	154.50	4	156.75	158.00	-2	13,069	-0.02%
2024/03/15	3.5	151.73	3.2	151.92	153.00	0.3	12,944	0.00%
2024/03/14	4	153.50	5	154.00	154.00	-1	12,704	-0.01%
2024/03/13	4.9	158.39	12.4	158.18	158.50	-7.6	12,692	-0.06%
2024/03/12	16	156.19	3.1	156.69	157.50	12.9	12,545	0.10%
2024/03/11	1	154.00	5.2	153.52	154.00	-4.2	12,451	-0.03%
2024/03/08	32.8	165.30	72.3	164.08	159.50	-39.4	12,209	-0.32%
2024/03/07	5.2	156.36	38.8	157.63	163.50	-33.7	11,149	-0.30%
2024/03/06	3.3	147.82	31.2	147.84	149.00	-27.9	10,595	-0.26%
2024/03/05	3.3	143.39	20.7	144.29	144.50	-17.4	10,633	-0.16%
2024/03/04	13.2	141.99	33	141.47	141.50	-19.9	10,639	-0.19%
2024/03/01	3	138.67	1	139.50	138.00	2	10,599	0.02%
2024/02/29	3	138.33	5	139.80	139.00	-2	10,590	-0.02%
2024/02/27	4.4	138.80	4.2	138.90	138.00	0.2	10,500	0.00%
2024/02/26	15.1	140.74	56	141.50	141.50	-40.9	10,443	-0.39%
2024/02/23	50.2	142.00	11.1	141.50	141.50	39.1	10,443	0.37%
2024/02/22	6.1	138.92	1	139.00	138.50	5.1	10,550	0.05%
2024/02/21	2.1	137.26	2	138.00	137.50	0.1	10,523	0.00%
2024/02/20	4	135.25	0	0.00	137.00	4	10,534	0.04%
2024/02/19	4	136.25	0.5	136.00	136.00	3.6	10,552	0.03%
2024/02/16	16.1	139.15	123.8	138.29	137.00	-107.8	10,799	-1.00%	大賣/鉅額交易
2024/02/15	1	136.00	15.8	136.04	135.50	-14.8	10,676	-0.14%
2024/02/05	156	128.67	3	128.17	130.00	153	10,851	1.41%	大買/鉅額交易
2024/02/02	10	130.10	2	130.00	129.50	8	10,754	0.07%
2024/02/01	8	132.63	1.1	132.59	133.00	6.9	10,571	0.07%
2024/01/31	0.3	135.50	0	0.00	136.00	0.3	10,429	0.00%
2024/01/30	15.1	136.17	0	0.00	136.00	15.1	10,412	0.15%
2024/01/29	1	137.00	4	137.00	137.00	-3	10,540	-0.03%
2024/01/26	22	136.73	0	0.00	137.00	22	10,641	0.21%
2024/01/25	0.1	136.50	43.4	135.98	137.00	-43.3	10,680	-0.41%
2024/01/24	1	134.00	2.8	134.50	134.00	-1.8	10,666	-0.02%
2024/01/23	0	0.00	19.1	135.00	134.50	-19.1	10,790	-0.18%
2024/01/22	2	132.50	11.1	133.27	134.50	-9.1	10,895	-0.08%
2024/01/19	0.2	129.55	8	130.38	131.00	-7.8	10,843	-0.07%
2024/01/18	0	0.00	6	127.25	127.00	-6	10,753	-0.06%
2024/01/17	47	124.52	1	125.00	125.00	46	10,796	0.43%
2024/01/16	0.2	125.24	7.2	125.15	125.50	-7	10,745	-0.07%
2024/01/15	1.4	125.86	1	126.00	125.50	0.4	10,726	0.00%
2024/01/12	0	0.00	2	126.00	126.00	-2	10,964	-0.02%
2024/01/11	4	125.38	0	0.00	125.50	4	11,097	0.04%
2024/01/10	3	124.83	0	0.00	126.50	3	11,322	0.03%
2024/01/09	1	128.00	0	0.00	126.50	1	11,381	0.01%
2024/01/08	1	126.50	1	128.00	126.00	0	11,319	0.00%
2024/01/05	0	0.00	1	127.00	126.50	-1	11,354	-0.01%
2024/01/04	7	127.29	1	127.00	127.00	6	11,415	0.05%
2024/01/03	13	127.19	79	126.70	126.50	-66	11,651	-0.57%
2024/01/02	4	133.00	0	0.00	133.50	4	11,332	0.04%
2023/12/29	4	133.63	2	135.00	135.00	2	11,292	0.02%
2023/12/28	0	0.00	14	135.04	135.50	-14	11,296	-0.12%
2023/12/27	1	134.00	1	133.50	133.50	0	11,260	0.00%
2023/12/26	2	132.25	2	133.00	132.50	0	11,230	0.00%
2023/12/25	1	131.00	1.5	131.18	131.00	-0.5	11,265	0.00%
2023/12/22	4	130.38	6	131.67	131.50	-2	11,380	-0.02%
2023/12/21	5	129.10	2	130.50	130.00	3	11,504	0.03%
2023/12/20	2	131.75	7	133.00	131.50	-5	11,464	-0.04%
2023/12/19	3	130.51	2	131.00	131.50	1	11,367	0.01%
2023/12/18	1	131.00	1.5	132.17	131.50	-0.5	11,390	0.00%
2023/12/15	2	131.50	0	0.00	131.00	2	11,408	0.02%
2023/12/14	2	133.25	29.4	133.11	133.50	-27.4	11,256	-0.24%
2023/12/13	0.5	129.50	3.3	129.69	130.00	-2.8	11,179	-0.02%
2023/12/12	0	0.00	0	130.00	129.50	0	11,294	0.00%
2023/12/11	0.5	130.00	4.1	130.73	131.00	-3.6	11,329	-0.03%
2023/12/08	0	0.00	30	129.25	129.50	-30	11,510	-0.26%
2023/12/07	2	126.50	4	126.13	126.50	-2	11,493	-0.02%
2023/12/06	2	127.75	3	129.00	129.00	-1	11,598	-0.01%
2023/12/05	2	128.50	1.3	129.00	129.50	0.7	11,677	0.01%
2023/12/04	3	130.33	5.5	129.91	130.00	-2.5	11,632	-0.02%
2023/12/01	2	128.50	4	127.63	128.00	-2	11,645	-0.02%
2023/11/30	2	126.50	4	127.63	128.00	-2	11,645	-0.02%
2023/11/29	62	127.08	11	127.50	127.00	51	11,473	0.44%
2023/11/28	2	125.00	6	126.08	125.50	-4	11,316	-0.04%
2023/11/27	10	126.50	3	127.83	126.00	7	11,440	0.06%
2023/11/24	8	127.00	11	127.50	126.50	-3	11,610	-0.03%
2023/11/22	7.1	125.80	0	0.00	126.50	7.1	12,330	0.06%
2023/11/21	1	124.50	25.1	127.58	127.00	-24.1	12,850	-0.19%
2023/11/20	3	123.67	10	123.50	124.00	-7	12,782	-0.05%
2023/11/17	0	0.00	5	125.50	125.50	-5	12,736	-0.04%
2023/11/16	3	124.67	1.4	125.00	125.00	1.6	12,730	0.01%
2023/11/15	2	125.00	8.9	125.82	126.00	-6.9	12,641	-0.05%
2023/11/14	2	123.00	9.2	123.93	123.50	-7.2	12,410	-0.06%
2023/11/13	1	123.00	73.1	122.44	122.50	-72.1	12,429	-0.58%
2023/11/10	0	0.00	0.5	118.00	117.50	-0.5	12,190	0.00%
2023/11/09	1	118.00	0	0.00	118.00	1	12,282	0.01%
2023/11/08	2	117.00	0	0.00	117.50	2	12,332	0.02%
2023/11/07	8	117.44	0	0.00	117.50	8	12,387	0.06%
2023/11/06	4	118.63	14.1	118.93	118.50	-10.1	12,489	-0.08%
2023/11/03	5	116.50	5.3	116.50	117.50	-0.3	12,445	0.00%
2023/11/02	5.3	115.03	8	115.56	116.00	-2.8	12,453	-0.02%
2023/11/01	1.1	113.07	4	115.00	114.50	-3	12,399	-0.02%
2023/10/31	0	0.00	1	113.00	113.50	-1	12,478	-0.01%
2023/10/30	4.1	112.49	0	0.00	112.00	4.1	12,676	0.03%
2023/10/27	2	113.00	0	0.00	113.50	2	12,745	0.02%
2023/10/26	3.1	112.02	2	112.25	112.00	1.1	12,896	0.01%
2023/10/24	1.1	114.00	2	114.00	114.00	-0.9	13,022	-0.01%
2023/10/23	4.1	115.99	0	0.00	115.00	4.1	12,980	0.03%
2023/10/20	0.1	116.50	24.1	117.87	118.50	-24	13,087	-0.18%
2023/10/19	2	114.75	1	116.00	116.00	1	12,916	0.01%
2023/10/18	0	0.00	2.2	116.95	116.00	-2.2	13,025	-0.02%
2023/10/17	0	0.00	9.1	117.33	116.00	-9.1	12,869	-0.07%
2023/10/16	1	115.00	0	0.00	116.00	1	12,932	0.01%
2023/10/13	1	115.00	3.2	116.82	116.50	-2.2	13,162	-0.02%
2023/10/12	4	116.37	1	116.50	116.50	3	13,308	0.02%
2023/10/11	4	114.00	16.6	114.79	115.50	-12.5	13,384	-0.09%
2023/10/06	2.1	111.01	3	111.00	110.50	-1	13,242	-0.01%
2023/10/05	0	0.00	13	111.35	112.00	-13	13,451	-0.10%
2023/10/04	1.1	109.07	1	110.00	109.50	0.1	13,557	0.00%
2023/10/03	0.2	111.00	0	0.00	110.50	0.2	13,703	0.00%
2023/10/02	0	0.00	5	111.10	111.00	-5	13,965	-0.04%
2023/09/28	3	109.00	5	110.00	109.50	-2	14,153	-0.01%
2023/09/27	3	109.33	0	0.00	109.50	3	14,234	0.02%
2023/09/26	32.3	109.13	0.5	109.00	109.00	31.8	14,309	0.22%
2023/09/25	2	112.50	12	113.83	112.50	-10	14,371	-0.07%
2023/09/22	2.1	111.51	0	0.00	112.00	2.1	14,828	0.01%
2023/09/21	12.1	112.05	0	0.00	112.00	12.1	15,060	0.08%
2023/09/20	0.2	114.88	1.6	114.82	114.50	-1.4	15,250	-0.01%
2023/09/19	0	0.00	2	115.00	114.00	-2	15,547	-0.01%
2023/09/18	5.2	113.92	1	114.48	113.50	4.2	15,793	0.03%
2023/09/15	0	0.00	3.9	116.51	116.00	-3.9	15,839	-0.02%
2023/09/14	1	114.50	2	114.50	115.50	-1	15,763	-0.01%
2023/09/13	11.2	112.70	0	0.00	112.50	11.2	15,743	0.07%
2023/09/12	1	115.50	2	115.25	115.50	-1	15,642	-0.01%
2023/09/11	1.1	114.05	0	0.00	113.50	1.1	15,652	0.01%
2023/09/08	14.2	115.40	0	0.00	116.50	14.2	15,680	0.09%
2023/09/07	0	0.00	13.3	118.99	118.50	-13.3	15,829	-0.08%
2023/09/06	0	0.00	7.8	118.77	118.00	-7.8	15,997	-0.05%
2023/09/05	2.1	116.02	16	118.03	118.50	-13.9	16,147	-0.09%
2023/09/04	5.1	117.10	0	0.00	118.00	5.1	16,289	0.03%
2023/09/01	1	117.50	2	118.00	118.50	-1	16,862	-0.01%
2023/08/31	13.3	117.55	0.5	118.00	118.00	12.7	17,476	0.07%
2023/08/30	6.2	118.50	7	120.14	120.00	-0.9	17,535	0.00%
2023/08/29	2.9	117.31	1	116.50	117.50	1.9	17,833	0.01%
2023/08/28	15.1	119.09	39	121.36	119.00	-23.9	17,724	-0.13%
2023/08/25	14.2	116.65	23	116.37	116.50	-8.8	17,796	-0.05%
2023/08/24	2.1	112.76	25.4	112.91	113.00	-23.3	17,728	-0.13%
2023/08/23	1	107.50	0.7	108.00	109.50	0.3	18,049	0.00%
2023/08/22	0	0.00	2	108.75	108.50	-2	18,678	-0.01%
2023/08/21	2.1	106.99	2	107.49	108.00	0	19,229	0.00%
2023/08/18	3.1	107.01	0	0.00	107.00	3.1	19,427	0.02%
2023/08/17	5	105.20	0	108.50	108.50	5	19,519	0.03%
2023/08/16	13	107.58	1	108.00	108.00	12	19,556	0.06%
2023/08/15	1	109.00	1.1	110.86	110.00	-0.1	19,526	0.00%
2023/08/14	1	110.00	1	109.50	109.50	0	19,710	0.00%
2023/08/11	3	110.50	0	0.00	110.50	3	19,854	0.02%
2023/08/10	1	110.01	0	0.00	111.00	1	19,915	0.01%
2023/08/09	11	110.91	3	110.67	111.00	8	19,811	0.04%
2023/08/08	6.1	109.17	0	0.00	109.00	6.1	19,798	0.03%
2023/08/07	0.1	109.50	4.1	110.11	111.50	-4.1	19,717	-0.02%
2023/08/04	4	109.13	0	0.00	109.00	4	19,801	0.02%
2023/08/02	24.3	110.25	2	110.50	110.50	22.3	19,699	0.11%
2023/08/01	2	113.25	1.9	113.68	114.00	0.1	19,380	0.00%
2023/07/31	55.4	115.70	1	115.50	114.50	54.4	19,111	0.28%
2023/07/28	12.5	117.09	25.6	117.25	117.50	-13.1	18,899	-0.07%
2023/07/27	1	113.00	2	113.50	114.00	-1	18,646	-0.01%
2023/07/26	3	114.17	2	113.00	113.50	1	18,668	0.01%
2023/07/25	3	115.50	10	114.50	114.50	-7	18,785	-0.04%
2023/07/24	0.5	110.50	2	110.50	110.50	-1.5	18,701	-0.01%
2023/07/21	10.1	109.70	1	110.50	110.50	9.1	18,835	0.05%
2023/07/20	1	111.50	2	112.75	113.50	-1	18,683	-0.01%
2023/07/19	2.3	113.57	1	114.50	112.50	1.3	18,677	0.01%
2023/07/18	9	114.00	14	115.36	116.00	-5	18,724	-0.03%
2023/07/17	8.4	114.76	6	115.00	115.00	2.4	18,515	0.01%
2023/07/14	0.1	114.50	18	114.53	115.00	-17.9	18,381	-0.10%
2023/07/13	6	110.42	0	0.00	110.00	6	18,144	0.03%
2023/07/12	22	108.43	0.3	109.50	110.00	21.7	18,019	0.12%
2023/07/11	3	109.00	4	109.75	109.50	-1	17,959	-0.01%
2023/07/10	34.2	108.33	5	108.00	108.00	29.2	18,339	0.16%
2023/07/07	18	109.00	3	108.67	109.00	15	18,312	0.08%
2023/07/06	64	109.88	3	110.33	108.50	61	18,145	0.34%
2023/07/05	70	111.31	0	0.00	111.50	70	18,079	0.39%
2023/07/04	73	110.97	2	110.25	111.00	71	18,034	0.39%
2023/07/03	68	109.85	3	110.83	111.00	65	17,939	0.36%
2023/06/30	24.4	110.44	1.1	111.92	110.50	23.3	17,928	0.13%
2023/06/29	9	122.00	196.4	122.42	122.50	-187.4	17,541	-1.07%	大賣/鉅額交易
2023/06/28	7.1	122.45	11	123.18	124.00	-3.9	17,438	-0.02%
2023/06/27	3.1	123.81	5.9	122.85	124.00	-2.8	17,249	-0.02%
2023/06/26	5.1	125.32	81.6	126.09	126.00	-76.5	16,972	-0.45%
2023/06/21	5	126.00	4	127.00	126.50	1	16,836	0.01%
2023/06/20	3.8	125.80	3	127.17	126.50	0.8	16,846	0.00%
2023/06/19	0.6	126.15	4	126.63	126.50	-3.4	16,896	-0.02%
2023/06/16	3.8	124.80	7	124.50	125.50	-3.3	16,919	-0.02%
2023/06/15	2	125.50	34.5	126.67	126.50	-32.5	16,850	-0.19%
2023/06/14	11.2	125.06	3.5	125.00	124.50	7.7	16,920	0.05%
2023/06/13	2.7	127.12	32.6	127.73	128.00	-30	16,782	-0.18%
2023/06/12	5	126.50	3.1	125.67	125.50	1.9	16,636	0.01%
2023/06/09	6.3	124.90	74.3	125.16	126.00	-68	16,594	-0.41%
2023/06/08	8	123.13	4.1	122.28	122.50	4	16,428	0.02%
2023/06/07	5.1	124.88	39	125.43	125.00	-33.9	16,287	-0.21%
2023/06/06	4.2	119.54	48.3	120.98	121.50	-44.1	15,681	-0.28%
2023/06/05	5.3	116.09	2	115.50	116.50	3.3	15,127	0.02%
2023/06/02	3	116.50	114.7	116.26	116.50	-111.7	15,003	-0.74%	大賣/鉅額交易
2023/06/01	0	0.00	9.1	112.00	112.00	-9.1	14,515	-0.06%
2023/05/31	1	112.00	0.2	112.00	111.50	0.9	14,423	0.01%
2023/05/30	0	0.00	23.4	112.01	111.50	-23.4	13,966	-0.17%
2023/05/29	10.2	109.45	2.3	109.85	109.00	7.9	13,542	0.06%
2023/05/26	5.4	110.17	131	110.89	110.50	-125.6	13,374	-0.94%	大賣/鉅額交易
2023/05/25	11	110.77	2	110.25	108.50	9	12,872	0.07%
2023/05/23	1.2	110.25	2	109.50	110.00	-0.8	12,160	-0.01%
2023/05/22	0	0.00	4.2	110.00	110.00	-4.2	12,093	-0.03%
2023/05/19	0	0.00	2	109.50	109.00	-2	11,958	-0.02%
2023/05/18	20.7	108.51	17.4	108.87	109.00	3.4	11,980	0.03%
2023/05/17	0.4	105.50	7	105.64	105.50	-6.6	11,829	-0.06%
2023/05/16	0	0.00	3.7	104.58	104.00	-3.7	11,782	-0.03%
2023/05/15	0	0.00	4.1	103.13	103.00	-4.1	11,766	-0.03%
2023/05/12	0.1	103.00	1	102.50	103.00	-0.9	11,987	-0.01%
2023/05/11	0	0.00	2	103.75	103.50	-2	12,115	-0.02%
2023/05/10	1	103.50	0	0.00	102.50	1	12,208	0.01%
2023/05/09	2.2	104.00	10	104.45	104.50	-7.8	12,197	-0.06%
2023/05/08	94.5	103.98	5	104.00	104.00	89.5	12,266	0.73%
2023/05/05	9.2	103.00	1	103.00	103.00	8.2	12,641	0.06%
2023/05/04	7	102.57	3	102.67	103.00	4	12,901	0.03%
2023/05/03	16	100.03	0	0.00	101.50	16	12,983	0.12%
2023/05/02	2.1	100.76	1	100.00	100.50	1.1	13,109	0.01%
2023/04/28	7.2	100.50	4	100.50	101.00	3.2	13,310	0.02%
2023/04/27	0	0.00	2	100.00	101.00	-2	13,209	-0.02%
2023/04/26	12	99.99	3	100.00	100.50	9	13,108	0.07%
2023/04/25	3.5	101.71	1	101.50	101.50	2.5	12,980	0.02%
2023/04/24	10.2	102.22	81	102.49	102.00	-70.8	12,955	-0.55%
2023/04/21	9.1	102.61	0	0.00	102.50	9.1	12,978	0.07%
2023/04/20	2.2	103.71	1	103.00	103.50	1.2	12,887	0.01%
2023/04/19	13.4	103.72	0	0.00	103.50	13.4	13,041	0.10%
2023/04/18	18.2	105.50	1	106.00	105.50	17.2	13,118	0.13%
2023/04/17	0.1	105.50	0.5	105.50	106.00	-0.4	13,172	0.00%
2023/04/14	0	0.00	7	105.07	105.50	-7	13,143	-0.05%
2023/04/13	28.6	103.95	5	104.10	103.50	23.6	13,028	0.18%
2023/04/12	29.2	108.47	6	109.00	109.00	23.2	12,455	0.19%
2023/04/11	0.4	108.75	8	108.88	109.00	-7.6	12,271	-0.06%
2023/04/10	6.8	108.90	0	0.00	109.00	6.8	12,183	0.06%
2023/04/07	4	111.00	0	0.00	110.50	4	12,032	0.03%
2023/04/06	0	0.00	2	112.75	112.50	-2	11,935	-0.02%
2023/03/31	76.5	112.72	6.5	113.50	112.50	70	11,951	0.59%
2023/03/30	0	0.00	2	112.25	112.50	-2	12,012	-0.02%
2023/03/29	0	0.00	13	111.54	111.50	-13	12,149	-0.11%
2023/03/28	0	0.00	1	109.88	109.50	-1	12,285	-0.01%
2023/03/27	1	109.50	0.1	109.25	109.00	1	12,464	0.01%
2023/03/24	0	0.00	2.1	111.00	111.00	-2.1	12,707	-0.02%
2023/03/23	0.2	108.50	20.1	110.32	110.50	-20	12,687	-0.16%
2023/03/22	2	107.75	6.2	108.89	109.00	-4.2	12,755	-0.03%
2023/03/21	5	107.50	2	107.50	107.00	3	12,828	0.02%
2023/03/20	0	0.00	2	108.75	109.50	-2	12,844	-0.02%
2023/03/17	1	108.00	2.2	109.41	109.50	-1.2	12,898	-0.01%
2023/03/16	3	106.83	14	106.61	108.00	-11	12,787	-0.09%
2023/03/15	2	108.25	1	108.50	108.50	1	12,898	0.01%
2023/03/14	0	0.00	5	109.30	107.00	-5	12,825	-0.04%
2023/03/13	2	107.00	6.1	107.34	108.50	-4.1	12,754	-0.03%
2023/03/10	6.1	106.51	16	106.72	107.00	-9.9	12,780	-0.08%
2023/03/09	1	109.00	1	110.00	109.00	0	13,038	0.00%
2023/03/08	4	109.00	5	109.40	109.50	-1	13,156	-0.01%
2023/03/07	0.1	110.00	23.1	110.04	110.50	-23	13,128	-0.18%
2023/03/06	0.1	108.50	2.8	108.50	109.00	-2.7	12,988	-0.02%
2023/03/03	1	108.00	5	108.10	108.00	-4	13,044	-0.03%
2023/03/02	0	0.00	13.8	107.69	108.00	-13.8	13,038	-0.11%
2023/03/01	0.3	105.40	3	106.00	106.00	-2.8	12,956	-0.02%
2023/02/24	79	106.26	35.1	106.38	106.00	43.9	12,931	0.34%
2023/02/23	3	103.17	4	103.38	103.50	-1	12,638	-0.01%
2023/02/22	0.2	102.00	0	0.00	102.50	0.2	12,646	0.00%
2023/02/21	0	0.00	5.2	102.02	102.50	-5.2	12,659	-0.04%
2023/02/20	0.1	102.50	3	102.50	103.00	-2.9	12,861	-0.02%
2023/02/17	8.1	102.07	0.1	102.50	102.00	8	13,032	0.06%
2023/02/16	10	104.00	36	104.50	104.00	-26	13,163	-0.20%
2023/02/14	3	103.67	1	103.50	104.50	2	13,304	0.02%
2023/02/13	1	103.50	1	103.50	104.00	0	13,322	0.00%
2023/02/10	3	105.50	6	105.58	106.00	-3	13,334	-0.02%
2023/02/09	0	0.00	24	106.31	106.00	-24	13,324	-0.18%
2023/02/08	0	0.00	30	105.43	106.00	-30	13,162	-0.23%
2023/02/07	0	0.00	15	103.50	103.50	-15	13,151	-0.11%
2023/02/06	5	103.30	1	104.00	103.50	4	13,121	0.03%
2023/02/03	1	102.50	61.1	105.79	106.00	-60.1	13,077	-0.46%
2023/02/02	6	103.50	25.1	102.21	103.00	-19.1	12,842	-0.15%
2023/02/01	0	0.00	5	101.10	102.00	-5	12,813	-0.04%
2023/01/31	9	100.56	6	101.17	100.00	3	12,750	0.02%
2023/01/30	2	105.00	26.3	105.02	105.00	-24.3	12,579	-0.19%
2023/01/17	1	101.00	14.1	101.36	101.50	-13.1	12,401	-0.11%
2023/01/16	3	101.00	26	100.94	101.00	-23	12,415	-0.19%
2023/01/13	2	101.50	31	101.48	101.00	-29	12,517	-0.23%
2023/01/12	1	101.00	77	100.55	101.00	-76	12,663	-0.60%
2023/01/11	2	100.50	11.4	101.50	100.50	-9.4	12,718	-0.07%
2023/01/10	0	0.00	54.5	101.14	101.50	-54.5	12,901	-0.42%
2023/01/09	7	100.41	94.2	100.10	101.00	-87.2	12,888	-0.68%
2023/01/06	2.5	96.03	18	96.45	96.80	-15.5	12,828	-0.12%
2023/01/05	1	94.30	3	95.07	94.60	-2	12,850	-0.02%
2022/12/30	1	93.80	0	0.00	93.90	1	13,511	0.01%
2022/12/29	1	92.60	5	92.32	93.80	-4	13,644	-0.03%
2022/12/28	0	93.60	0	0.00	93.50	0	13,925	0.00%
2022/12/27	1	94.80	2	94.60	94.50	-1	14,067	-0.01%
2022/12/26	0	0.00	2	93.40	94.00	-2	14,266	-0.01%
2022/12/23	12.3	93.92	3.2	93.63	93.80	9.1	14,432	0.06%
2022/12/22	21	95.90	4	96.55	97.30	17	14,432	0.12%
2022/12/21	0	0.00	11	94.78	95.30	-11	14,256	-0.08%
2022/12/20	5	93.92	4.5	94.03	93.50	0.5	14,044	0.00%
2022/12/19	6	95.50	2	95.50	95.80	4	13,884	0.03%
2022/12/16	1.2	96.70	1.2	96.98	96.20	0	13,615	0.00%
2022/12/15	1	96.50	0	0.00	98.20	1	13,317	0.01%
2022/12/14	25	96.76	3	96.87	98.00	22	13,257	0.17%
2022/12/13	5.1	96.68	3	96.10	96.30	2.1	13,147	0.02%
2022/12/12	3.1	98.04	1	97.40	98.10	2.1	13,109	0.02%
2022/12/09	14	99.24	8.3	99.00	99.50	5.8	13,263	0.04%
2022/12/08	1.4	96.70	2	97.00	97.00	-0.6	13,244	0.00%
2022/12/07	0.2	98.60	20	99.84	99.00	-19.9	13,433	-0.15%
2022/12/06	5.1	100.48	9	100.39	99.70	-3.9	13,437	-0.03%
2022/12/05	2	101.25	4.1	101.84	101.00	-2.1	13,471	-0.02%
2022/12/02	6.2	100.32	11	100.77	101.00	-4.8	13,416	-0.04%
2022/12/01	8	99.74	62.1	100.29	101.50	-54.1	13,374	-0.40%
2022/11/30	2	95.90	12	96.79	97.20	-10	13,015	-0.08%
2022/11/29	1	94.50	1	95.20	95.40	0	12,863	0.00%
2022/11/28	1	94.20	3	95.03	94.60	-2	12,883	-0.02%
2022/11/25	6	96.35	15	96.13	96.10	-9	12,960	-0.07%
2022/11/24	2	95.60	118.3	96.02	96.40	-116.3	13,003	-0.89%	大賣/鉅額交易
2022/11/23	0	0.00	6.7	95.64	95.80	-6.7	13,018	-0.05%
2022/11/22	0	0.00	2	94.65	94.80	-2	13,042	-0.02%
2022/11/21	3	93.93	3.5	94.27	94.20	-0.5	13,028	0.00%
2022/11/18	2	94.70	16	94.48	94.90	-14	12,980	-0.11%
2022/11/17	0	0.00	9	93.07	93.50	-9	12,879	-0.07%
2022/11/16	5	93.08	6.5	93.42	93.60	-1.5	12,883	-0.01%
2022/11/15	7	92.24	22.2	92.68	92.80	-15.1	12,673	-0.12%
2022/11/14	6	91.43	103.8	91.72	91.70	-97.8	12,462	-0.78%	大賣/
2022/11/11	8	89.51	42.3	90.83	90.40	-34.3	12,306	-0.28%
2022/11/10	5	86.18	6	85.82	86.50	-1	11,996	-0.01%
2022/11/09	6	86.35	29.2	86.49	86.80	-23.2	11,953	-0.19%
2022/11/08	11	84.21	9.3	84.18	84.40	1.7	11,841	0.01%
2022/11/07	4.7	83.15	24.2	83.58	84.50	-19.5	11,759	-0.17%
2022/11/04	1	79.00	8	80.30	80.50	-7	11,594	-0.06%
2022/11/03	1	78.80	0	0.00	79.50	1	11,611	0.01%
2022/11/02	2	79.75	3.3	80.18	80.00	-1.3	11,553	-0.01%
2022/11/01	3	80.20	27	79.98	80.00	-24	11,502	-0.21%
2022/10/31	20	80.42	11.2	80.29	80.40	8.8	11,489	0.08%
2022/10/28	3.7	79.30	9	80.09	80.70	-5.3	11,502	-0.05%
2022/10/27	4	78.23	36	78.25	78.70	-32	11,368	-0.28%
2022/10/26	2	77.50	25	77.34	76.90	-23	11,325	-0.20%
2022/10/25	3.3	76.40	30.3	76.82	77.30	-27	11,279	-0.24%
2022/10/24	2.5	77.82	41.2	77.96	77.70	-38.7	11,351	-0.34%
2022/10/21	0	0.00	32	76.67	76.30	-32	11,514	-0.28%
2022/10/20	3	73.97	29	75.08	76.00	-26	11,462	-0.23%
2022/10/19	4	75.00	1	75.40	74.90	3	11,252	0.03%
2022/10/18	4	75.48	0	0.00	76.10	4	11,146	0.04%
2022/10/17	2.2	74.66	5	74.68	76.20	-2.8	10,953	-0.03%
2022/10/14	3.3	75.27	21.2	75.37	75.80	-17.9	10,940	-0.16%
2022/10/13	11.6	72.37	28	72.49	72.40	-16.4	10,874	-0.15%
2022/10/12	43.3	73.24	8	73.75	73.20	35.3	10,751	0.33%
2022/10/11	59.2	75.31	1	75.00	74.60	58.2	10,625	0.55%
2022/10/07	1	81.80	1	82.00	82.00	0	10,314	0.00%
2022/10/06	1	82.70	1.1	82.54	82.80	-0.1	10,368	0.00%
2022/10/05	5	82.28	12	82.27	81.90	-7	10,322	-0.07%
2022/10/04	1.1	78.78	28	79.36	79.80	-26.9	10,094	-0.27%
2022/10/03	10.1	77.99	38	78.04	77.10	-27.9	9,975	-0.28%
2022/09/30	3.2	79.73	64	79.39	80.10	-60.8	9,872	-0.62%
2022/09/29	18	78.91	3	80.23	78.90	15	9,890	0.15%
2022/09/28	14.2	79.23	2	81.30	78.20	12.2	9,893	0.12%
2022/09/27	11.2	81.17	3.1	81.34	81.10	8.2	9,896	0.08%
2022/09/26	12	81.43	12	81.78	81.30	0	10,077	0.00%
2022/09/23	2	84.30	3	84.43	84.00	-1	10,147	-0.01%
2022/09/22	2	84.15	1	83.90	84.60	1	10,734	0.01%
2022/09/21	4	85.03	12.5	85.21	84.90	-8.5	11,653	-0.07%
2022/09/20	10	84.90	14	84.97	85.40	-4	12,079	-0.03%
2022/09/19	13.2	84.68	15	84.41	84.30	-1.8	12,196	-0.02%
2022/09/16	13.1	83.82	0	0.00	83.60	13.1	12,597	0.10%
2022/09/14	16	82.70	0	0.00	82.70	16	12,447	0.13%
2022/09/13	2	85.40	11.1	86.19	85.90	-9.1	12,225	-0.07%
2022/09/12	2	83.10	4	83.30	83.00	-2	12,106	-0.02%
2022/09/08	0	0.00	3	81.77	82.10	-3	12,276	-0.02%
2022/09/07	6.5	80.13	1	80.20	80.20	5.5	12,305	0.04%
2022/09/06	4.1	82.33	3	82.67	82.40	1.1	12,391	0.01%
2022/09/05	4	82.48	0	0.00	82.30	4	12,515	0.03%
2022/09/02	5	83.02	4	83.13	82.70	1	12,669	0.01%
2022/09/01	7	83.39	2	83.30	83.90	5	12,719	0.04%
2022/08/31	2	84.25	2.2	85.24	85.40	-0.2	12,727	0.00%
2022/08/30	8	84.55	6	84.73	84.60	2	12,730	0.02%
2022/08/29	15.1	84.40	0	0.00	84.40	15.1	12,770	0.12%
2022/08/26	2	87.85	9.2	87.94	87.50	-7.2	12,778	-0.06%
2022/08/25	3	86.23	0	0.00	86.40	3	12,839	0.02%
2022/08/24	6	86.42	10	86.48	86.20	-4	12,916	-0.03%
2022/08/23	14	86.51	58	87.34	86.60	-44	13,324	-0.33%
2022/08/22	4	88.75	5	89.00	88.70	-1	13,371	-0.01%
2022/08/19	1	89.70	7	89.70	90.00	-6	13,551	-0.04%
2022/08/18	5	89.38	5	89.32	89.40	0	13,609	0.00%
2022/08/17	1	90.40	0	0.00	90.60	1	13,673	0.01%
2022/08/16	1	90.30	6	90.58	90.70	-5	13,698	-0.04%
2022/08/15	30	90.31	8	90.41	90.50	22	13,727	0.16%
2022/08/12	2	89.40	6	89.52	89.50	-4	13,715	-0.03%
2022/08/11	1	88.90	10	89.41	89.50	-9	13,766	-0.07%
2022/08/10	7	86.51	57	86.33	87.00	-50	13,914	-0.36%
2022/08/09	36	87.41	4	87.90	87.70	32	13,984	0.23%
2022/08/08	3	88.00	2	87.70	87.90	1	13,975	0.01%
2022/08/05	5	87.98	16	88.09	88.20	-11	14,041	-0.08%
2022/08/04	3	87.13	29	87.34	87.40	-26	14,097	-0.18%
2022/08/03	1.2	85.11	4.1	84.77	86.00	-2.9	13,964	-0.02%
2022/08/02	37.1	84.57	0	0.00	84.50	37.1	13,932	0.27%
2022/08/01	3	85.60	0	0.00	86.30	3	13,970	0.02%
2022/07/29	56	86.57	4	86.38	86.40	52	14,016	0.37%
2022/07/28	7	86.87	11.1	86.97	87.80	-4.1	13,911	-0.03%
2022/07/27	0	0.00	5	83.66	85.10	-5	13,666	-0.04%
2022/07/26	0	0.00	7	83.96	83.70	-7	13,671	-0.05%
2022/07/25	0	0.00	1	85.20	84.60	-1	14,005	-0.01%
2022/07/22	1	85.00	5	85.20	85.20	-4	14,182	-0.03%
2022/07/21	3	84.53	5.4	84.67	85.70	-2.4	14,258	-0.02%
2022/07/20	95	83.25	5	83.52	83.40	90	14,176	0.63%
2022/07/19	60	82.13	23	82.17	82.60	37	14,260	0.26%
2022/07/18	24	79.65	6	81.17	81.10	18	14,201	0.13%
2022/07/15	4	78.63	2	79.20	79.20	2	14,075	0.01%
2022/07/14	2	77.13	9.1	78.48	78.40	-7.1	14,036	-0.05%
2022/07/13	2	75.95	4.3	76.09	76.20	-2.3	13,926	-0.02%
2022/07/12	10	73.78	94	73.51	73.80	-84	13,843	-0.61%
2022/07/11	8	75.94	1	75.90	75.80	7	13,808	0.05%
2022/07/08	35	75.94	4	75.68	76.10	31	13,829	0.22%
2022/07/07	23.1	74.02	15	74.27	74.60	8.1	13,807	0.06%
2022/07/06	23	73.61	2	73.20	73.10	21	13,831	0.15%
2022/07/05	4	73.80	1	75.20	74.80	3	13,870	0.02%
2022/07/04	25.3	73.87	2.2	74.26	74.00	23.1	13,839	0.17%
2022/07/01	32.2	75.23	4	76.98	74.50	28.2	13,771	0.20%
2022/06/30	29.9	76.70	6	77.17	76.40	23.9	13,699	0.17%
2022/06/29	204.2	80.33	160	79.90	79.10	44.2	13,172	0.34%	大買/大賣/
2022/06/28	51.1	91.27	331	91.17	91.00	-280	12,232	-2.29%	大賣/鉅額交易
2022/06/27	6	94.10	14.1	94.30	94.30	-8.1	11,853	-0.07%
2022/06/24	53.4	92.81	9	94.10	92.00	44.4	11,676	0.38%
2022/06/23	8	95.63	5	96.68	95.40	3	11,268	0.03%
2022/06/22	7.3	97.21	0	0.00	96.40	7.3	11,263	0.06%
2022/06/21	1	99.00	5.2	98.57	99.40	-4.2	11,265	-0.04%
2022/06/20	6	97.27	3	97.10	96.20	3	11,277	0.03%
2022/06/17	24.1	98.22	4	97.50	97.50	20.1	11,262	0.18%
2022/06/16	0	0.00	2.1	102.99	101.00	-2.1	11,046	-0.02%
2022/06/15	8.1	100.31	0	0.00	100.00	8.1	11,149	0.07%
2022/06/14	10	100.65	4	101.00	102.00	6	11,273	0.05%
2022/06/13	39.2	101.96	0	0.00	102.00	39.2	11,265	0.35%
2022/06/10	0	0.00	9.1	105.32	105.00	-9.1	11,236	-0.08%
2022/06/09	3	103.50	9	104.72	105.00	-6	11,275	-0.05%
2022/06/08	5	104.00	7	104.64	104.00	-2	11,321	-0.02%
2022/06/07	52.4	102.79	1	103.00	102.50	51.4	11,290	0.46%
2022/06/06	0	0.00	11	104.55	104.50	-11	11,303	-0.10%
2022/06/02	1	104.48	2	103.75	104.00	-1	11,477	-0.01%
2022/06/01	1	103.00	7.1	103.70	103.00	-6.1	11,869	-0.05%
2022/05/31	20	103.00	9.1	103.16	104.50	10.9	11,862	0.09%
2022/05/30	20	101.75	24	102.46	103.00	-4	11,566	-0.03%
2022/05/27	21	100.74	16.6	100.57	101.00	4.4	11,498	0.04%
2022/05/26	0	0.00	6	98.88	98.60	-6	11,509	-0.05%
2022/05/25	1	96.50	13.3	98.32	98.20	-12.3	11,666	-0.11%
2022/05/24	6	96.60	3	97.50	96.60	3	11,910	0.03%
2022/05/23	6	97.83	0	0.00	97.50	6	11,988	0.05%
2022/05/20	3	96.50	12	97.10	97.50	-9	12,136	-0.07%
2022/05/19	9.5	95.83	0	0.00	95.70	9.5	12,182	0.08%
2022/05/18	2	96.95	4	98.53	96.90	-2	12,207	-0.02%
2022/05/17	1	97.00	14.3	97.08	97.30	-13.3	12,138	-0.11%
2022/05/16	0	0.00	6	95.83	94.70	-6	12,175	-0.05%
2022/05/13	2	94.00	0	0.00	94.30	2	12,222	0.02%
2022/05/12	5.5	94.08	0	0.00	93.00	5.5	12,346	0.04%
2022/05/11	4	94.65	1	96.00	96.20	3	12,730	0.02%
2022/05/10	1	93.00	1	93.60	95.40	0	12,921	0.00%
2022/05/09	6	94.35	0	0.00	94.10	6	13,080	0.05%
2022/05/06	8	95.73	1	96.00	95.90	7	13,159	0.05%
2022/05/05	20.1	98.54	6	98.25	98.60	14.1	13,331	0.11%
2022/05/04	3	96.50	0	0.00	96.60	3	13,354	0.02%
2022/05/03	1.2	95.63	1	95.80	95.90	0.2	13,662	0.00%
2022/04/29	7.1	96.14	10	97.96	95.60	-2.9	13,727	-0.02%
2022/04/28	7.2	92.45	1	93.30	93.00	6.2	13,695	0.05%
2022/04/27	23	91.42	1	91.80	91.80	22	13,571	0.16%
2022/04/26	4	95.10	1	95.30	95.00	3	13,548	0.02%
2022/04/25	49.6	94.91	2	94.60	94.60	47.6	13,653	0.35%
2022/04/22	1	98.00	0	0.00	99.10	1	13,599	0.01%
2022/04/20	5.5	98.23	2	98.85	99.20	3.5	13,788	0.03%
2022/04/19	3.1	98.56	31	98.54	98.10	-27.9	13,782	-0.20%
2022/04/18	3.3	97.49	0	0.00	97.90	3.3	13,882	0.02%
2022/04/15	6	97.85	4	97.70	97.90	2	13,944	0.01%
2022/04/14	1	99.50	11	100.18	99.50	-10	14,094	-0.07%
2022/04/13	34	98.71	1	98.90	99.10	33	14,270	0.23%
2022/04/12	50	96.72	0	0.00	96.60	50	14,668	0.34%
2022/04/11	27.3	98.29	1	99.80	97.90	26.3	14,632	0.18%
2022/04/08	59	99.97	1	100.00	100.50	58	14,559	0.40%
2022/04/07	11.2	100.12	0	0.00	99.80	11.2	14,505	0.08%
2022/04/06	6	101.34	2	101.00	102.00	4	14,349	0.03%
2022/04/01	7	102.21	1	103.50	103.50	6	14,227	0.04%
2022/03/31	1	103.50	0	0.00	103.50	1	14,173	0.01%
2022/03/30	1	104.00	5	104.60	104.50	-4	14,225	-0.03%
2022/03/29	0	0.00	2.9	103.00	103.50	-2.9	14,214	-0.02%
2022/03/28	17	103.06	0	0.00	103.50	17	14,175	0.12%
2022/03/25	2	104.50	170	104.44	104.50	-168	14,066	-1.19%	大賣/鉅額交易
2022/03/24	0	0.00	1	105.00	105.00	-1	14,034	-0.01%
2022/03/23	2	104.75	5	105.10	105.50	-3	14,096	-0.02%
2022/03/22	1	105.00	0	0.00	104.50	1	14,181	0.01%
2022/03/21	4	105.00	4.2	105.36	105.00	-0.2	14,207	0.00%
2022/03/18	1	104.50	11	104.91	104.50	-10	14,268	-0.07%
2022/03/17	4	103.50	31.9	103.05	103.50	-27.9	14,151	-0.20%
2022/03/16	1	99.50	2	99.75	99.80	-1	14,003	-0.01%
2022/03/15	6.1	99.35	4.5	99.38	98.90	1.6	14,157	0.01%
2022/03/11	0	0.00	8	100.81	100.50	-8	14,304	-0.06%
2022/03/10	56	100.14	9	100.44	100.50	47	14,319	0.33%
2022/03/09	13.4	98.03	8	97.94	98.20	5.4	14,509	0.04%
2022/03/08	12	96.28	4	96.18	96.10	8	14,624	0.05%
2022/03/07	69.2	97.84	3.2	97.96	97.60	66	14,485	0.46%
2022/03/04	1	102.00	2	102.50	102.00	-1	14,210	-0.01%
2022/03/03	2	103.25	8	102.63	103.50	-6	14,243	-0.04%
2022/03/02	0	0.00	1	102.00	102.50	-1	14,184	-0.01%
2022/03/01	1	102.50	33	102.21	103.00	-32	14,258	-0.22%
2022/02/25	34	99.59	14	99.99	99.30	20	14,182	0.14%
2022/02/24	26.5	99.96	3.2	99.84	99.70	23.3	14,038	0.17%
2022/02/23	2.3	102.35	2	102.50	102.00	0.3	13,833	0.00%
2022/02/22	3	102.17	1	104.50	103.00	2	13,803	0.01%
2022/02/21	13	104.50	15.8	104.56	105.00	-2.8	13,711	-0.02%
2022/02/18	0.2	104.00	5	103.90	104.00	-4.8	13,711	-0.04%
2022/02/17	0.1	104.00	5	103.80	104.00	-5	13,713	-0.04%
2022/02/16	0	102.00	4	102.63	102.50	-4	13,674	-0.03%
2022/02/15	6	100.42	1	101.00	100.00	5	13,729	0.04%
2022/02/14	15.3	100.38	2.4	100.33	100.00	12.8	13,870	0.09%
2022/02/11	13.8	103.62	15.2	103.83	103.00	-1.5	13,832	-0.01%
2022/02/10	6	103.17	7.1	103.50	103.50	-1.1	13,727	-0.01%
2022/02/09	49	101.44	11	101.95	102.00	38	13,909	0.27%
2022/02/08	58	99.95	1	100.50	100.00	57	13,748	0.41%
2022/02/07	6	99.50	1	101.00	100.00	5	13,608	0.04%
2022/01/26	27.9	98.99	0	0.00	98.80	27.9	13,419	0.21%
2022/01/25	25.1	99.21	1	100.00	100.00	24.1	13,366	0.18%
2022/01/24	2	102.00	6	101.33	101.50	-4	13,229	-0.03%
2022/01/21	38.1	101.91	5	102.00	101.50	33.1	13,561	0.24%
2022/01/20	0	0.00	1	105.50	105.50	-1	13,452	-0.01%
2022/01/19	7	105.29	3	105.00	105.00	4	13,454	0.03%
2022/01/18	2	107.50	6	108.83	107.50	-4	13,380	-0.03%
2022/01/17	3	106.83	3	107.67	108.00	0	13,341	0.00%
2022/01/14	0	105.00	0	0.00	105.50	0	13,327	0.00%
2022/01/13	4.3	104.85	0	0.00	105.00	4.3	13,351	0.03%
2022/01/12	0	0.00	3	107.00	107.00	-3	13,438	-0.02%
2022/01/11	0	0.00	13	106.58	106.50	-13	13,574	-0.10%
2022/01/10	7.2	105.31	1	106.00	106.00	6.2	13,619	0.05%
2022/01/07	3.1	106.33	3	108.33	106.50	0.1	13,860	0.00%
2022/01/06	8	109.00	0	0.00	108.50	8	13,910	0.06%
2022/01/05	2	109.00	200.1	109.43	111.00	-198.1	13,981	-1.42%	大賣/鉅額交易
2022/01/04	2.1	106.97	4.5	106.95	107.00	-2.3	14,061	-0.02%
2022/01/03	2.3	106.80	2.2	107.18	105.50	0.1	14,368	0.00%
2021/12/30	3	106.00	4	106.13	106.50	-1	14,588	-0.01%
2021/12/29	0	0.00	265	106.42	106.00	-265	14,793	-1.79%	大賣/鉅額交易
2021/12/28	3	105.50	6	106.08	105.50	-3	15,223	-0.02%
2021/12/27	2	105.00	4.1	105.23	105.00	-2.1	15,491	-0.01%
2021/12/24	0.1	103.50	10.7	105.01	105.00	-10.6	15,556	-0.07%
2021/12/23	1	103.50	10.2	104.25	103.50	-9.2	15,660	-0.06%
2021/12/22	0	0.00	7.2	102.99	103.00	-7.2	15,928	-0.05%
2021/12/20	23.6	101.69	11	101.14	101.50	12.6	16,269	0.08%
2021/12/17	4.4	102.04	8	102.13	102.00	-3.7	16,274	-0.02%
2021/12/16	8	101.81	2.1	102.06	103.50	5.9	16,197	0.04%
2021/12/15	6.1	101.84	1	102.00	101.50	5.1	16,320	0.03%
2021/12/14	17	101.71	2	102.50	102.00	15	16,569	0.09%
2021/12/13	17.4	102.94	2	103.00	102.50	15.4	16,521	0.09%
2021/12/10	25.9	103.80	1	104.50	103.00	24.9	16,486	0.15%
2021/12/09	9.1	104.28	0	0.00	104.50	9.1	16,356	0.06%
2021/12/08	0.4	107.00	10	107.20	107.00	-9.7	16,131	-0.06%
2021/12/07	17.1	104.38	6	104.08	104.00	11.1	16,069	0.07%
2021/12/06	20.6	106.67	1	106.50	106.00	19.6	15,944	0.12%
2021/12/03	2	108.50	37.3	107.82	109.00	-35.3	15,909	-0.22%
2021/12/02	11.2	104.97	8	105.75	105.00	3.2	15,758	0.02%
2021/12/01	4	102.51	14	103.36	104.00	-10	15,689	-0.06%
2021/11/30	1.3	102.30	0	0.00	102.00	1.3	15,699	0.01%
2021/11/29	7.2	101.27	4.1	100.78	101.00	3.1	15,545	0.02%
2021/11/26	26	102.76	0	0.00	101.50	26	15,503	0.17%
2021/11/25	25.1	102.90	7	102.50	104.00	18.1	15,535	0.12%
2021/11/24	4	103.63	8.3	103.74	103.00	-4.3	15,507	-0.03%
2021/11/23	0.1	105.50	3	105.00	105.00	-2.9	15,478	-0.02%
2021/11/22	5.1	106.71	8.8	107.08	106.50	-3.7	15,421	-0.02%
2021/11/19	3.2	106.81	10	106.60	106.00	-6.8	15,327	-0.04%
2021/11/18	2.4	105.62	5	106.00	106.00	-2.6	15,281	-0.02%
2021/11/17	20	105.95	8.4	105.94	106.50	11.6	15,311	0.08%
2021/11/16	22.6	105.39	6	105.25	105.50	16.6	15,353	0.11%
2021/11/15	4.2	104.52	9.1	105.00	105.50	-4.9	15,407	-0.03%
2021/11/12	2	102.00	3	104.17	104.00	-1	15,418	-0.01%
2021/11/11	8	102.19	9	102.17	102.50	-1	15,390	-0.01%
2021/11/10	4	103.50	2	103.75	104.00	2	15,331	0.01%
2021/11/09	40	106.41	8	106.38	105.00	32	15,379	0.21%
2021/11/08	17.1	105.05	28.5	104.80	105.50	-11.5	15,065	-0.08%
2021/11/05	13.1	98.30	5	99.60	99.70	8.1	14,812	0.05%
2021/11/04	32.1	98.54	0	0.00	98.10	32.1	14,838	0.22%
2021/11/03	38	98.28	3	98.20	98.30	35	14,890	0.24%
2021/11/02	25	98.51	1	99.80	98.80	24	14,979	0.16%
2021/11/01	7.1	98.63	5	99.00	98.20	2.1	15,058	0.01%
2021/10/29	14.1	101.21	7.1	100.75	99.80	7.1	15,088	0.05%
2021/10/28	5	99.40	15.2	99.33	99.80	-10.2	14,769	-0.07%
2021/10/27	6.4	97.30	0	0.00	97.20	6.4	14,813	0.04%
2021/10/26	5	97.40	2	97.75	98.00	3	15,457	0.02%
2021/10/25	4.3	96.00	5	96.70	96.40	-0.7	15,412	0.00%
2021/10/22	7	95.30	0	0.00	96.00	7	15,400	0.05%
2021/10/21	13	96.47	4	96.80	95.90	9	15,286	0.06%
2021/10/20	93.7	98.07	7	97.71	97.70	86.7	15,171	0.57%
2021/10/19	3	98.40	11.2	96.87	98.40	-8.2	15,081	-0.05%
2021/10/18	10.2	95.77	1	95.90	94.60	9.2	15,030	0.06%
2021/10/15	29.1	95.59	8	95.98	96.20	21.1	15,075	0.14%
2021/10/14	3.3	93.37	5	93.50	93.60	-1.8	14,906	-0.01%
2021/10/13	10.3	92.98	7.5	92.52	92.40	2.8	14,820	0.02%
2021/10/12	23.2	94.04	5.5	93.87	93.50	17.7	14,731	0.12%
2021/10/08	27.2	97.21	8	97.39	96.20	19.2	14,563	0.13%
2021/10/07	14.1	100.29	4	100.75	101.00	10.1	14,200	0.07%
2021/10/06	16	99.89	5	99.94	100.00	11	14,086	0.08%
2021/10/05	38.6	100.48	3	100.67	100.50	35.6	13,924	0.26%
2021/10/04	32.2	103.61	1	103.50	103.50	31.2	13,544	0.23%
2021/10/01	5	106.30	1	107.00	108.00	4	13,320	0.03%
2021/09/30	2.7	108.11	8	109.13	109.00	-5.3	13,249	-0.04%
2021/09/29	66.2	107.05	8	107.88	106.00	58.2	13,056	0.45%
2021/09/28	94	112.76	3	113.00	112.50	91	12,775	0.71%
2021/09/27	8.2	115.80	0	0.00	115.50	8.2	12,519	0.07%
2021/09/24	61.4	117.30	2.1	117.76	117.50	59.3	12,451	0.48%
2021/09/23	49	116.50	2	116.00	116.50	47	12,536	0.37%
2021/09/22	59.3	115.06	0	0.00	116.00	59.3	12,619	0.47%
2021/09/17	20.3	118.70	0	0.00	118.00	20.3	12,583	0.16%
2021/09/16	9	121.44	0	0.00	121.50	9	12,353	0.07%
2021/09/15	0	0.00	1.1	124.89	124.00	-1.1	12,299	-0.01%
2021/09/10	2	127.50	23	127.20	128.00	-21	12,477	-0.17%
2021/09/09	1	122.00	1	122.00	122.00	0	12,421	0.00%
2021/09/08	73.1	118.92	0.4	118.66	119.50	72.7	12,447	0.58%
2021/09/07	10.6	119.83	0	0.00	121.50	10.6	12,404	0.09%
2021/09/06	16.6	124.86	3	126.50	124.50	13.6	12,357	0.11%
2021/09/03	6.3	126.76	8.5	127.65	128.50	-2.2	12,569	-0.02%
2021/09/02	6	126.42	1	125.50	125.50	5	12,521	0.04%
2021/09/01	1	126.50	3	126.17	126.50	-2	12,503	-0.02%
2021/08/31	2.1	127.76	0	0.00	128.50	2.1	12,524	0.02%
2021/08/30	5	127.00	3.1	128.32	129.00	1.9	12,664	0.02%
2021/08/27	1	127.00	18	126.17	127.00	-17	12,574	-0.14%
2021/08/26	3	123.33	3	122.50	123.50	0	12,541	0.00%
2021/08/25	3	122.17	5.5	122.23	122.50	-2.5	12,618	-0.02%
2021/08/24	25	119.98	2	122.50	120.00	23	12,670	0.18%
2021/08/23	1	120.00	8.3	121.58	121.00	-7.3	12,772	-0.06%
2021/08/20	6	114.92	1	117.00	116.00	5	12,842	0.04%
2021/08/19	8.5	115.44	7	115.93	115.50	1.5	12,963	0.01%
2021/08/18	1.2	115.50	0	0.00	119.00	1.2	13,026	0.01%
2021/08/17	7.3	117.48	2	117.50	117.00	5.3	13,114	0.04%
2021/08/16	3.1	120.80	2.5	121.81	122.00	0.7	12,975	0.01%
2021/08/13	26	121.27	1	120.00	120.00	25	13,105	0.19%
2021/08/12	4	125.75	1	126.50	125.50	3	13,011	0.02%
2021/08/11	0	0.00	2	126.50	127.00	-2	13,044	-0.02%
2021/08/10	6	125.83	4	127.00	126.50	2	13,131	0.02%
2021/08/09	2	128.75	6	128.50	128.00	-4	13,380	-0.03%
2021/08/06	0	0.00	6	130.92	129.00	-6	13,718	-0.04%
2021/08/05	6	131.58	7.2	131.76	132.00	-1.2	13,958	-0.01%
2021/08/04	4	129.00	15	130.23	131.00	-11	14,360	-0.08%
2021/08/03	0	0.00	11.5	125.61	127.00	-11.5	14,475	-0.08%
2021/08/02	9	123.50	10.1	124.54	125.50	-1.1	14,467	-0.01%
2021/07/30	5	121.80	188.6	122.82	122.50	-183.6	14,405	-1.27%	大賣/鉅額交易
2021/07/29	0	0.00	18.2	114.97	115.00	-18.2	13,902	-0.13%
2021/07/28	18.5	111.33	7	111.93	112.50	11.5	14,116	0.08%
2021/07/27	0.5	115.50	1.3	116.76	115.00	-0.8	14,374	-0.01%
2021/07/26	3	115.00	2	116.50	115.00	1	14,731	0.01%
2021/07/23	8	115.50	1	118.00	115.00	7	15,164	0.05%
2021/07/22	1	117.00	7	120.00	117.50	-6	15,636	-0.04%
2021/07/21	2	118.50	25	119.30	119.50	-23	15,887	-0.14%
2021/07/20	0	0.00	24	118.15	118.00	-24	16,329	-0.15%
2021/07/19	0	0.00	47.6	117.51	117.50	-47.6	16,317	-0.29%
2021/07/16	18.2	115.28	3	116.17	116.50	15.2	16,454	0.09%
2021/07/15	3	119.50	144.5	118.89	120.00	-141.5	16,379	-0.86%	大賣/鉅額交易
2021/07/14	5.2	114.42	3	115.33	114.50	2.2	16,098	0.01%
2021/07/13	1	116.00	24	116.04	115.50	-23	16,076	-0.14%
2021/07/12	1	113.00	0	0.00	112.50	1	16,135	0.01%
2021/07/09	6	110.92	0	0.00	111.00	6	16,200	0.04%
2021/07/08	9.2	112.40	0	0.00	112.00	9.2	16,373	0.06%
2021/07/07	2	114.50	15.2	114.90	114.50	-13.2	16,499	-0.08%
2021/07/06	0	0.00	2.1	114.00	113.00	-2.1	16,851	-0.01%
2021/07/05	3	113.33	60	113.03	114.00	-57	17,135	-0.33%
2021/07/02	1	112.00	1	111.50	112.00	0	17,210	0.00%
2021/07/01	3.3	111.35	1	111.50	111.00	2.3	17,383	0.01%
2021/06/30	3	111.67	1	111.50	112.00	2	17,625	0.01%
2021/06/29	6.2	110.54	7	110.93	113.00	-0.8	17,685	0.00%
2021/06/28	26	112.60	10	112.35	112.50	16	17,702	0.09%
2021/06/25	0	0.00	7	117.29	117.50	-7	17,800	-0.04%
2021/06/24	1	115.00	5	115.50	115.50	-4	17,906	-0.02%
2021/06/23	5	115.00	6	115.17	116.00	-1	18,121	-0.01%
2021/06/22	5	112.20	1	112.00	113.00	4	18,176	0.02%
2021/06/21	15.3	113.03	8	113.38	113.00	7.3	18,272	0.04%
2021/06/18	2	116.50	8	118.13	116.50	-6	18,445	-0.03%
2021/06/17	5.5	115.86	0	0.00	118.00	5.5	18,570	0.03%
2021/06/16	7.5	115.97	1.2	116.33	115.50	6.3	18,872	0.03%
2021/06/15	7.5	117.70	7	118.00	118.00	0.5	19,182	0.00%
2021/06/11	53.5	118.02	107.1	118.55	118.50	-53.6	19,357	-0.28%	大賣/
2021/06/10	0	0.00	173	115.05	116.50	-173	19,309	-0.90%	大賣/鉅額交易
2021/06/09	1	113.50	4	113.75	114.00	-3	19,532	-0.02%
2021/06/08	5	116.30	4	116.00	115.50	1	19,798	0.01%
2021/06/07	8	112.81	42	114.33	115.50	-34	19,994	-0.17%
2021/06/03	0	0.00	2	111.50	112.00	-2	20,393	-0.01%
2021/06/02	2	110.50	4	110.01	111.00	-2	20,500	-0.01%
2021/06/01	0	0.00	8.5	112.98	113.00	-8.5	20,846	-0.04%
2021/05/31	6	110.92	3	111.33	111.50	3	21,169	0.01%
2021/05/28	0	0.00	9	109.72	110.50	-9	21,319	-0.04%
2021/05/27	4	106.38	3	106.53	109.00	1	21,519	0.00%
2021/05/26	8	109.50	5	110.50	107.50	3	21,733	0.01%
2021/05/25	4	107.38	16	107.94	108.50	-12	21,844	-0.05%
2021/05/24	5	104.80	6	105.75	106.50	-1	22,003	0.00%
2021/05/21	9.2	107.52	14	108.07	105.50	-4.8	22,453	-0.02%
2021/05/20	4	105.63	5	105.60	106.50	-1	22,841	0.00%
2021/05/19	8	104.94	16	105.81	105.50	-8	23,478	-0.03%
2021/05/18	6	104.83	41	104.72	106.50	-35	24,781	-0.14%
2021/05/17	79	101.98	30.4	102.66	103.00	48.6	24,950	0.19%
2021/05/14	6	104.75	41	104.61	105.00	-35	26,053	-0.13%
2021/05/13	32.1	99.22	15	99.86	100.00	17.1	25,966	0.07%
2021/05/12	39.1	96.85	38	96.84	97.00	1.1	25,924	0.00%
2021/05/11	61.4	105.08	2.2	102.71	103.50	59.3	25,978	0.23%
2021/05/10	7	111.64	1	112.50	110.00	6	26,092	0.02%
2021/05/07	3	112.50	17	112.09	113.00	-14	26,508	-0.05%
2021/05/06	10.3	106.93	7	107.71	107.50	3.3	26,802	0.01%
2021/05/05	32.7	108.69	1	106.50	106.50	31.7	26,960	0.12%
2021/05/04	11.1	109.89	10	109.65	111.50	1.1	27,386	0.00%
2021/05/03	60.1	112.73	12.2	113.05	112.50	47.9	27,629	0.17%
2021/04/29	5.2	119.60	38	119.00	118.00	-32.8	27,659	-0.12%
2021/04/28	7	121.36	116.5	122.15	123.00	-109.5	27,595	-0.40%	大賣/鉅額交易
2021/04/27	4	117.88	46	118.80	118.00	-42	27,845	-0.15%
2021/04/26	2	115.75	115.2	115.89	118.00	-113.2	28,423	-0.40%	大賣/鉅額交易
2021/04/23	7	109.07	19.3	109.92	111.00	-12.3	28,473	-0.04%
2021/04/22	187	109.12	3.2	108.84	108.00	183.8	28,964	0.63%	大買/鉅額交易
2021/04/21	22	110.98	0	0.00	110.00	22	29,456	0.07%
2021/04/20	13	111.65	8	111.56	113.00	5	30,225	0.02%
2021/04/19	22	113.41	2	113.00	111.50	20	31,196	0.06%
2021/04/16	2	112.01	47	112.84	113.00	-45	31,585	-0.14%
2021/04/15	3.1	108.19	21	108.62	109.00	-17.9	31,907	-0.06%
2021/04/14	16	110.38	131	109.22	110.00	-115	32,258	-0.36%	大賣/鉅額交易
2021/04/13	21	112.93	10.5	113.07	112.50	10.5	33,038	0.03%
2021/04/12	7	113.86	127	115.11	112.50	-120	33,479	-0.36%	大賣/鉅額交易
2021/04/09	2	111.50	398.3	113.47	112.00	-396.3	33,577	-1.18%	大賣/鉅額交易
2021/04/08	5	110.90	7	110.86	111.50	-2	33,482	-0.01%
2021/04/07	8.2	111.44	9	111.33	111.50	-0.8	33,511	0.00%
2021/04/06	9	111.33	31	111.05	111.50	-22	33,630	-0.07%
2021/04/01	0	107.50	2	108.00	107.50	-2	33,613	-0.01%
2021/03/31	21.3	108.59	6.5	108.23	107.50	14.8	33,924	0.04%
2021/03/30	35	109.67	9	110.11	111.00	26	34,424	0.08%
2021/03/29	2	108.50	27	108.87	109.00	-25	34,350	-0.07%
2021/03/26	1	105.50	2	107.00	107.00	-1	34,367	0.00%
2021/03/25	2	105.50	1	106.00	106.00	1	34,338	0.00%
2021/03/24	7	106.93	6.3	107.68	107.00	0.7	34,381	0.00%
2021/03/23	3	108.83	6.5	108.73	108.00	-3.5	34,536	-0.01%
2021/03/22	1	108.00	6	107.42	108.00	-5	34,448	-0.01%
2021/03/19	2	104.75	6	105.92	108.00	-4	34,461	-0.01%
2021/03/18	3	105.17	24	106.23	106.50	-21	34,326	-0.06%
2021/03/17	34	103.31	10	103.25	103.00	24	34,419	0.07%
2021/03/16	8	103.63	8.1	103.50	104.00	-0.1	34,648	0.00%
2021/03/15	25.2	102.57	6	102.58	102.50	19.2	34,624	0.06%
2021/03/12	8	105.06	14	106.04	105.00	-6	34,457	-0.02%
2021/03/11	3	103.83	43.1	104.18	105.00	-40.1	34,635	-0.12%
2021/03/10	33	101.24	4	101.63	101.00	29	34,705	0.08%
2021/03/09	64	99.33	6	100.53	101.00	58	34,756	0.17%
2021/03/08	55	102.70	40	103.08	102.50	15	34,625	0.04%
2021/03/05	19.1	102.17	5	101.40	102.00	14.1	34,784	0.04%
2021/03/04	18.1	103.09	7	103.00	103.00	11.1	35,437	0.03%
2021/03/03	2.1	104.77	8.5	106.32	107.00	-6.4	35,207	-0.02%
2021/03/02	1.3	106.92	29	107.48	106.00	-27.7	35,039	-0.08%
2021/02/26	22.2	104.12	7	105.29	103.50	15.2	34,835	0.04%
2021/02/25	9	107.72	23	107.07	107.50	-14	34,544	-0.04%
2021/02/24	78	107.37	16	107.00	106.00	62	34,504	0.18%
2021/02/23	95.1	108.76	73.2	109.00	110.00	21.9	34,280	0.06%
2021/02/22	201.6	111.43	15	112.77	112.00	186.6	33,881	0.55%	大買/鉅額交易
2021/02/19	20.4	112.74	20.5	113.20	113.50	-0.1	33,474	0.00%
2021/02/18	49	116.92	17	116.74	117.50	32	32,992	0.10%
2021/02/17	1	116.00	66.8	116.00	116.00	-65.8	31,771	-0.21%
2021/02/05	17	104.85	181.6	104.14	105.50	-164.6	31,522	-0.52%	大賣/鉅額交易
2021/02/04	3	97.97	10.5	98.82	97.70	-7.5	30,348	-0.02%
2021/02/03	11	98.05	22	99.48	98.10	-11	30,349	-0.04%
2021/02/02	14	98.00	48	98.36	98.60	-34	30,594	-0.11%
2021/02/01	31	93.09	36	93.51	94.90	-5	30,391	-0.02%
2021/01/29	38	93.86	41	95.85	92.00	-3	30,242	-0.01%
2021/01/28	33	94.78	42.1	94.40	94.50	-9.1	29,989	-0.03%
2021/01/27	18	98.61	24	98.95	98.30	-6	29,853	-0.02%
2021/01/26	84.9	99.50	58.3	99.22	98.40	26.6	29,922	0.09%
2021/01/25	29.3	102.75	39.5	105.56	102.00	-10.3	30,592	-0.03%
2021/01/22	19	105.11	51	105.31	105.00	-32	30,189	-0.11%
2021/01/21	13	105.00	10.5	105.61	105.50	2.6	29,972	0.01%
2021/01/20	40	105.40	42.5	105.26	104.50	-2.5	29,786	-0.01%
2021/01/19	44	105.03	109.9	105.31	105.50	-65.9	29,271	-0.23%	大賣/
2021/01/18	31	98.07	64.5	98.64	100.50	-33.5	28,867	-0.12%
2021/01/15	20	99.74	196	98.42	98.00	-176	28,441	-0.62%	大賣/鉅額交易
2021/01/14	21	99.86	41.5	100.15	99.00	-20.5	28,182	-0.07%
2021/01/13	20	97.07	75.2	96.70	99.60	-55.2	28,111	-0.20%
2021/01/12	37	93.26	94.2	93.72	92.20	-57.2	27,419	-0.21%
2021/01/11	7.2	89.26	15.1	90.12	90.40	-7.9	26,570	-0.03%
2021/01/08	22.3	88.45	7.2	88.39	88.00	15.1	26,340	0.06%
2021/01/07	8.2	89.79	8	89.91	89.40	0.2	25,958	0.00%
2021/01/06	14	88.16	45.2	89.09	88.50	-31.2	25,686	-0.12%
2021/01/05	15	85.19	31.7	85.54	86.60	-16.7	24,823	-0.07%
2021/01/04	7.2	83.41	30.2	83.51	83.90	-22.9	24,592	-0.09%
2020/12/31	4	81.33	28	81.89	81.30	-24	24,334	-0.10%
2020/12/30	0	0.00	4	80.65	81.70	-4	24,220	-0.02%
2020/12/29	15	81.52	11.6	81.82	80.70	3.4	24,250	0.01%
2020/12/28	2	81.85	15	82.24	81.70	-13	24,227	-0.05%
2020/12/25	13	81.28	34.3	81.88	80.90	-21.3	24,055	-0.09%
2020/12/24	20	80.31	133.6	80.07	80.50	-113.6	23,732	-0.48%	大賣/鉅額交易
2020/12/23	5	77.42	5	77.72	77.20	0	23,165	0.00%
2020/12/22	2.2	78.54	12	78.12	78.20	-9.8	22,995	-0.04%
2020/12/21	0	0.00	3	79.47	79.50	-3	22,931	-0.01%
2020/12/18	0.2	79.50	4	79.48	78.90	-3.8	22,803	-0.02%
2020/12/17	3	79.77	23	79.56	79.50	-20	22,680	-0.09%
2020/12/16	0	0.00	5	78.80	78.70	-5	22,380	-0.02%
2020/12/15	38	77.04	40	77.53	77.60	-2	22,256	-0.01%
2020/12/14	97	77.39	7	77.46	77.00	90	22,036	0.41%
2020/12/11	24.2	78.38	8	79.04	78.80	16.2	21,894	0.07%
2020/12/10	14	80.23	28	80.43	80.60	-14	21,461	-0.07%
2020/12/09	31	79.52	41	79.81	79.50	-10	20,991	-0.05%
2020/12/08	2.2	78.80	67	78.70	79.50	-64.8	20,695	-0.31%
2020/12/07	31	81.00	21	80.87	78.80	10	20,624	0.05%
2020/12/04	12	79.16	43.2	79.25	79.60	-31.2	20,184	-0.15%
2020/12/03	10	76.96	5	77.26	77.90	5	19,886	0.03%
2020/12/02	13	76.28	8.1	76.93	77.30	5	19,729	0.03%
2020/12/01	25	76.40	13	77.20	76.70	12	19,595	0.06%
2020/11/30	37	78.16	48.6	78.86	76.60	-11.6	19,415	-0.06%
2020/11/27	11.2	73.72	20.3	74.57	74.40	-9.1	18,575	-0.05%
2020/11/26	111	73.29	46	73.40	73.50	65	18,466	0.35%	大買/
2020/11/25	7.2	72.88	114	73.17	72.50	-106.8	18,502	-0.58%	大賣/鉅額交易
2020/11/24	2	73.75	137	73.83	73.40	-135	18,396	-0.73%	大賣/鉅額交易
2020/11/23	6	74.32	43	74.29	73.90	-37	18,267	-0.20%
2020/11/20	15	72.57	12	73.11	72.90	3	18,014	0.02%
2020/11/19	8	72.44	17	72.77	72.90	-9	17,935	-0.05%
2020/11/18	12	72.69	14	72.91	73.00	-2	17,866	-0.01%
2020/11/17	8	72.49	17	72.46	72.00	-9	17,771	-0.05%
2020/11/16	2	71.40	70	71.36	71.90	-68	17,998	-0.38%
2020/11/13	20.5	70.81	3.1	70.77	70.50	17.4	18,176	0.10%
2020/11/12	4	71.88	24	71.89	72.00	-20	18,262	-0.11%
2020/11/11	11.1	71.20	56	71.29	71.50	-44.9	18,128	-0.25%
2020/11/10	165	71.06	49	71.12	71.50	116	17,981	0.65%	大買/鉅額交易
2020/11/09	37	69.54	56.5	69.68	70.20	-19.5	17,538	-0.11%
2020/11/06	147	68.45	17	68.52	68.70	130	17,342	0.75%	大買/鉅額交易
2020/11/05	172	67.95	90	68.01	68.20	82	17,146	0.48%	大買/
2020/11/04	13	67.16	43.3	67.56	68.00	-30.3	16,930	-0.18%
2020/11/03	27	66.99	33	66.95	66.80	-6	16,716	-0.04%
2020/11/02	20	66.35	126.3	66.74	66.80	-106.3	16,467	-0.65%	大賣/鉅額交易
2020/10/30	8	63.04	42	62.89	63.20	-34	15,418	-0.22%
2020/10/29	24	62.08	5	62.04	62.50	19	15,695	0.12%
2020/10/28	19	63.32	56	63.47	63.10	-37	16,235	-0.23%
2020/10/27	10	64.61	9	64.92	64.40	1	16,273	0.01%
2020/10/26	17.1	66.70	60	66.61	66.30	-43	16,341	-0.26%
2020/10/23	7	65.01	119	64.83	65.20	-112	16,041	-0.70%	大賣/鉅額交易
2020/10/22	1	64.80	21	64.14	64.40	-20	16,502	-0.12%
2020/10/21	18	63.93	97.4	63.47	64.10	-79.4	16,708	-0.48%
2020/10/20	4	61.85	9	62.50	61.90	-5	16,222	-0.03%
2020/10/19	3	61.83	16	62.04	61.90	-13	16,103	-0.08%
2020/10/16	13	61.68	15	61.97	61.20	-2	16,002	-0.01%
2020/10/15	1	61.00	14	61.41	61.30	-13	15,922	-0.08%
2020/10/14	4.1	61.08	1	60.90	60.90	3.1	15,768	0.02%
2020/10/13	0	0.00	10.9	61.69	61.80	-10.9	15,618	-0.07%
2020/10/12	1	62.20	41	62.38	62.10	-40	15,523	-0.26%
2020/10/08	2	61.15	64	61.21	61.50	-62	15,126	-0.41%
2020/10/07	21	59.99	47	60.17	60.10	-26	14,997	-0.17%
2020/10/06	22.2	60.85	51	61.30	60.20	-28.9	15,039	-0.19%
2020/10/05	2	60.50	5	60.62	60.50	-3	15,004	-0.02%
2020/09/30	36	59.14	46	59.19	59.20	-10	14,959	-0.07%
2020/09/29	27.9	59.04	1	59.90	58.60	26.9	15,097	0.18%
2020/09/28	10	59.56	2.2	60.12	60.20	7.8	15,071	0.05%
2020/09/25	13	58.52	3	58.37	58.90	10	15,081	0.07%
2020/09/24	99	58.80	12	59.30	58.20	87	15,193	0.57%
2020/09/23	63	60.14	13	59.94	59.90	50	15,347	0.33%
2020/09/22	23.2	60.67	5	60.62	60.40	18.2	15,304	0.12%
2020/09/21	3	62.50	51	62.69	61.70	-48	15,289	-0.31%
2020/09/18	7	62.31	10	62.48	62.40	-3	15,308	-0.02%
2020/09/17	8.5	62.35	5	62.30	62.30	3.5	15,266	0.02%
2020/09/16	20	62.47	10	62.65	62.40	10	15,278	0.07%
2020/09/15	6	61.92	1	62.00	62.00	5	15,188	0.03%
2020/09/14	1	61.70	1	61.50	61.60	0	15,276	0.00%
2020/09/11	9	61.26	5	61.30	61.30	4	15,249	0.03%
2020/09/10	16	61.50	0	0.00	61.20	16	15,305	0.10%
2020/09/09	5.1	61.07	2	61.80	62.00	3.1	15,289	0.02%
2020/09/08	26	61.13	2	61.45	61.40	24	15,271	0.16%
2020/09/07	8	60.65	15.1	60.80	61.00	-7.1	15,274	-0.05%
2020/09/04	97.1	59.44	2	59.50	59.50	95.1	15,281	0.62%
2020/09/03	38	60.18	1	60.20	60.30	37	15,251	0.24%
2020/09/02	56	60.40	0	0.00	60.20	56	15,232	0.37%
2020/09/01	12	60.84	2	61.10	61.30	10	15,085	0.07%
2020/08/31	8.1	61.24	1	62.20	61.20	7.1	15,154	0.05%
2020/08/28	6	61.05	0	0.00	61.10	6	15,030	0.04%
2020/08/27	8.3	61.65	0	0.00	61.60	8.3	15,205	0.05%
2020/08/26	21	61.84	7	61.90	61.90	14	15,197	0.09%
2020/08/25	15	62.20	27	62.18	62.10	-12	15,200	-0.08%
2020/08/24	15	61.43	9	61.41	61.30	6	15,508	0.04%
2020/08/21	29.1	61.53	4	61.35	61.90	25.1	15,499	0.16%
2020/08/20	185	61.63	10	61.34	61.10	175	15,442	1.13%	大買/鉅額交易
2020/08/19	172.1	65.49	3	64.93	64.80	169.1	15,036	1.12%	大買/鉅額交易
2020/08/18	39	67.27	2	67.00	67.00	37	14,760	0.25%
2020/08/17	26	67.87	4	67.83	68.40	22	14,617	0.15%
2020/08/14	42	67.02	0	0.00	66.80	42	14,748	0.28%
2020/08/13	41	68.13	0	0.00	68.00	41	14,659	0.28%
2020/08/12	3	69.60	2	70.05	69.90	1	14,630	0.01%
2020/08/11	13.2	70.51	4.3	70.64	70.40	8.9	14,577	0.06%
2020/08/10	9	70.90	6	70.63	70.40	3	14,476	0.02%
2020/08/07	17.2	70.42	2	71.40	70.30	15.2	14,458	0.11%
2020/08/06	64	71.08	3	70.87	70.90	61	14,345	0.43%
2020/08/05	32	70.44	5	70.84	70.30	27	14,191	0.19%
2020/08/04	123.3	71.29	15	70.90	70.60	108.3	13,930	0.78%	大買/鉅額交易
2020/08/03	54	72.42	1	71.90	71.60	53	13,492	0.39%
2020/07/31	11	74.85	36	75.88	75.60	-25	12,811	-0.20%
2020/07/30	8	74.58	74.1	74.91	75.50	-66.1	12,677	-0.52%
2020/07/29	10	72.78	33	72.14	72.50	-23	12,382	-0.19%
2020/07/28	130	71.24	23	75.26	70.70	107	12,268	0.87%	大買/鉅額交易
2020/07/27	11	72.64	133	75.01	73.00	-122	11,638	-1.05%	大賣/鉅額交易
2020/07/24	81	70.19	175	71.76	69.90	-94	11,081	-0.85%	大賣/
2020/07/23	66	71.30	100	71.30	71.80	-34	10,898	-0.31%
2020/07/22	2	72.00	9	72.19	71.80	-7	10,879	-0.06%
2020/07/21	1	72.20	19	72.19	72.00	-18	10,752	-0.17%
2020/07/20	0	0.00	1	70.00	70.60	-1	10,653	-0.01%
2020/07/17	2.2	69.66	0	0.00	69.30	2.2	10,703	0.02%
2020/07/16	14.3	69.94	0	0.00	69.70	14.3	10,702	0.13%
2020/07/15	0.3	70.50	4	71.25	70.70	-3.8	10,723	-0.03%
2020/07/14	4	70.95	2	72.45	70.70	2	10,890	0.02%
2020/07/13	0	0.00	2	72.30	72.40	-2	10,838	-0.02%
2020/07/10	2	71.20	35	71.40	71.60	-33	10,829	-0.30%
2020/07/09	4.2	70.23	7	70.41	70.40	-2.8	10,785	-0.03%
2020/07/08	134	69.12	2	69.30	69.50	132	10,545	1.25%	大買/鉅額交易
2020/07/07	43	70.58	16.1	70.72	70.50	26.9	10,396	0.26%
2020/07/06	14.2	71.47	8	71.50	71.60	6.2	10,289	0.06%
2020/07/03	12	72.38	2	74.15	71.90	10	10,198	0.10%
2020/07/02	1	70.00	40	71.22	72.70	-39	10,104	-0.39%
2020/07/01	3	67.37	55	67.91	68.00	-52	9,887	-0.53%
2020/06/30	10	67.32	2	68.00	67.60	8	9,908	0.08%
2020/06/29	52	67.27	12	67.81	67.30	40	9,975	0.40%
2020/06/24	30	67.56	0	0.00	68.00	30	10,071	0.30%
2020/06/23	48	68.02	4	68.05	67.80	44	10,170	0.43%
2020/06/22	2	68.20	2	68.40	68.20	0	10,310	0.00%
2020/06/19	2	68.10	3	67.83	68.20	-1	10,480	-0.01%
2020/06/18	3	67.23	6	67.00	67.50	-3	10,454	-0.03%
2020/06/17	0	0.00	25	67.93	68.00	-25	10,597	-0.24%
2020/06/16	1	66.80	20	67.33	67.30	-19	10,947	-0.17%
2020/06/15	71	66.57	21.2	66.07	65.60	49.8	11,239	0.44%
2020/06/12	0	0.00	91	65.63	66.30	-91	11,406	-0.80%
2020/06/11	18	66.78	16	66.18	66.50	2	11,576	0.02%
2020/06/10	1	67.70	4	67.70	68.00	-3	11,675	-0.03%
2020/06/09	11	66.51	3	66.77	66.20	8	11,883	0.07%
2020/06/08	11	68.07	11	68.09	68.00	0	12,024	0.00%
2020/06/05	4	67.00	35	67.79	68.20	-31	11,980	-0.26%
2020/06/04	3	67.10	14	66.83	66.80	-11	11,922	-0.09%
2020/06/03	0	0.00	64	66.10	66.50	-64	12,037	-0.53%
2020/06/02	12	63.21	17	63.42	63.50	-5	11,846	-0.04%
2020/06/01	5	62.74	4	62.75	62.80	1	11,862	0.01%
2020/05/29	4	60.75	9	61.73	61.80	-5	11,822	-0.04%
2020/05/28	5.3	61.21	1	61.50	61.30	4.3	11,579	0.04%
2020/05/27	9	61.18	0	0.00	61.00	9	11,656	0.08%
2020/05/26	3.3	61.29	10	62.20	61.40	-6.7	11,723	-0.06%
2020/05/25	13	60.68	19	60.59	61.10	-6	11,733	-0.05%
2020/05/22	14.1	61.49	5	62.00	61.30	9.1	11,709	0.08%
2020/05/21	6	62.25	23	62.79	63.00	-17	11,682	-0.15%
2020/05/20	32.5	61.47	6	61.35	61.70	26.5	11,415	0.23%
2020/05/19	28.1	63.22	36	62.21	62.20	-7.9	11,304	-0.07%
2020/05/18	59	63.22	2	62.70	62.60	57	11,249	0.51%
2020/05/15	4	66.63	3	65.40	66.40	1	11,217	0.01%
2020/05/14	13	66.59	9	67.21	66.50	4	11,200	0.04%
2020/05/13	6	67.02	13.2	67.53	68.00	-7.2	11,150	-0.06%
2020/05/12	9	67.99	7	68.31	68.10	2	11,132	0.02%
2020/05/11	0	0.00	31	69.07	68.90	-31	11,207	-0.28%
2020/05/08	1	67.30	20	67.69	67.60	-19	11,212	-0.17%
2020/05/07	3	66.33	12	66.47	66.20	-9	11,275	-0.08%
2020/05/06	22	64.60	7	64.61	64.40	15	11,311	0.13%
2020/05/05	31	64.96	12	65.28	65.00	19	11,260	0.17%
2020/05/04	29	63.47	8	64.11	64.40	21	11,292	0.19%
2020/04/30	33	66.21	36	67.07	67.10	-3	11,242	-0.03%
2020/04/29	2	65.20	10	65.52	65.30	-8	11,365	-0.07%
2020/04/28	5	64.96	3	64.80	64.80	2	11,470	0.02%
2020/04/27	1	64.00	17	65.10	65.30	-16	11,653	-0.14%
2020/04/24	7	63.11	5	63.52	63.10	2	11,585	0.02%
2020/04/23	8	63.03	5	63.44	63.30	3	11,663	0.03%
2020/04/22	10.5	61.85	2	63.00	62.60	8.5	11,688	0.07%
2020/04/21	18.2	63.59	10	63.74	63.10	8.2	11,654	0.07%
2020/04/20	4	65.68	4	65.90	65.50	0	11,622	0.00%
2020/04/17	9	66.49	17	66.46	66.80	-8	11,566	-0.07%
2020/04/16	2	65.00	0.1	64.70	64.70	2	11,381	0.02%
2020/04/15	7	65.80	2	66.15	65.50	5	11,416	0.04%
2020/04/14	3.1	64.65	26	64.75	65.00	-22.9	11,362	-0.20%
2020/04/13	0	0.00	7	62.11	62.00	-7	11,287	-0.06%
2020/04/10	4	61.53	1	61.90	61.50	3	11,466	0.03%
2020/04/09	4	62.25	28	62.82	62.20	-24	11,485	-0.21%
2020/04/08	6	62.07	14	62.39	62.00	-8	11,471	-0.07%
2020/04/07	3	60.17	16	60.99	61.70	-13	11,386	-0.11%
2020/04/06	3	57.10	11	58.55	58.80	-8	11,236	-0.07%
2020/04/01	43	57.44	11	57.20	57.20	32	11,185	0.29%
2020/03/31	97.1	59.13	27	59.31	58.60	70.1	11,129	0.63%
2020/03/30	12	58.33	8	59.10	59.20	4	10,968	0.04%
2020/03/27	141	60.63	26	60.14	59.80	115	10,829	1.06%	大買/鉅額交易
2020/03/26	111	59.55	16.1	59.87	59.80	94.9	10,723	0.88%	大買/
2020/03/25	215	58.95	28	58.80	58.90	187	10,656	1.75%	大買/鉅額交易
2020/03/24	59.1	54.47	29	54.10	54.30	30.1	10,519	0.29%
2020/03/23	39	51.05	6	50.73	51.00	33	10,435	0.32%
2020/03/20	45.1	52.35	45	53.13	54.20	0.1	10,359	0.00%
2020/03/19	29	50.86	5	50.44	50.20	24	10,011	0.24%
2020/03/18	40.2	56.52	19	56.71	55.50	21.2	10,048	0.21%
2020/03/17	9	57.13	11	58.02	57.70	-2	10,224	-0.02%
2020/03/16	6	60.13	13	60.71	59.30	-7	10,022	-0.07%
2020/03/13	53	58.65	34	60.03	61.00	19	9,798	0.19%
2020/03/12	42.9	63.15	9	63.78	62.70	33.9	9,516	0.36%
2020/03/11	5.2	68.14	4	68.28	67.30	1.2	9,733	0.01%
2020/03/10	9	67.68	20	67.96	68.00	-11	9,658	-0.11%
2020/03/09	36.6	69.14	69	68.85	68.90	-32.4	9,586	-0.34%
2020/03/06	14	71.39	14	71.47	71.50	0	9,420	0.00%
2020/03/05	7	73.00	4	73.63	73.60	3	9,344	0.03%
2020/03/04	4	72.10	20	72.45	72.50	-16	9,349	-0.17%
2020/03/03	9.4	72.00	6	72.45	72.50	3.4	9,314	0.04%
2020/03/02	6.1	69.61	10	69.97	70.10	-3.9	9,187	-0.04%
2020/02/27	22	71.95	29	71.89	71.30	-7	9,246	-0.08%
2020/02/26	13	72.98	0	0.00	72.80	13	9,077	0.14%
2020/02/25	12	73.83	1	74.00	73.50	11	9,010	0.12%
2020/02/24	29	73.92	3	74.00	73.90	26	9,016	0.29%
2020/02/21	6	75.43	3	75.87	75.20	3	9,019	0.03%
2020/02/20	12	75.68	11	76.95	75.60	1	9,036	0.01%
2020/02/19	11	76.37	16	76.68	76.40	-5	9,065	-0.06%
2020/02/18	10	75.45	9	75.26	75.60	1	8,985	0.01%
2020/02/17	2	76.60	0	0.00	76.70	2	8,827	0.02%
2020/02/14	6	77.27	3	77.67	77.40	3	8,831	0.03%
2020/02/13	6	77.58	4.2	77.94	77.50	1.8	8,799	0.02%
2020/02/12	2	77.80	5	77.78	77.50	-3	8,803	-0.03%
2020/02/11	2	76.40	3	75.83	76.20	-1	8,754	-0.01%
2020/02/10	8	74.55	16	74.50	74.90	-8	8,744	-0.09%
2020/02/07	34	75.23	3	75.07	74.80	31	8,701	0.36%
2020/02/06	5	76.82	9	77.33	77.90	-4	8,646	-0.05%
2020/02/05	9	75.16	2	75.30	74.80	7	8,659	0.08%
2020/02/04	9	73.48	8	73.59	73.70	1	8,637	0.01%
2020/02/03	5	71.80	17	72.26	72.80	-12	8,920	-0.13%
2020/01/31	9	74.11	7	74.84	74.60	2	8,719	0.02%
2020/01/30	11.1	74.34	43	74.48	74.10	-32	8,623	-0.37%
2020/01/20	6	79.18	0	0.00	79.00	6	8,516	0.07%
2020/01/17	1	78.80	1	78.90	79.30	0	8,578	0.00%
2020/01/16	17	79.16	4	79.55	79.30	13	8,546	0.15%
2020/01/15	3	81.17	37	81.58	81.10	-34	8,523	-0.40%
2020/01/14	3	80.97	9	81.14	81.20	-6	8,463	-0.07%
2020/01/13	2	79.55	7	80.23	80.70	-5	8,442	-0.06%
2020/01/10	4	79.05	4	79.03	79.60	0	8,495	0.00%
2020/01/09	1	79.40	13	79.69	79.80	-12	8,521	-0.14%
2020/01/08	35	77.65	5	78.16	77.40	30	8,510	0.35%
2020/01/07	9.7	78.66	3	78.67	78.70	6.7	8,542	0.08%
2020/01/06	49	78.84	0	0.00	78.70	49	8,755	0.56%
2020/01/03	5	82.56	19	82.36	81.80	-14	8,582	-0.16%
2020/01/02	3	82.73	0	0.00	82.80	3	8,527	0.04%
2019/12/31	0	0.00	3	84.17	83.20	-3	8,480	-0.04%
2019/12/30	1	84.59	1	84.80	84.40	0	8,544	0.00%
2019/12/27	3	84.70	10.1	84.85	85.20	-7.1	8,590	-0.08%
2019/12/26	4	83.73	5	84.00	83.50	-1	8,570	-0.01%
2019/12/25	3	84.13	0	0.00	83.90	3	8,771	0.03%
2019/12/24	1	85.00	18	85.11	84.80	-17	8,826	-0.19%
2019/12/23	0	0.00	11	85.10	85.40	-11	8,875	-0.12%
2019/12/20	3	84.17	22	84.55	84.60	-19	8,966	-0.21%
2019/12/19	3.7	84.03	2	84.70	84.30	1.7	8,871	0.02%
2019/12/18	7	85.03	17.5	85.29	85.40	-10.5	8,868	-0.12%
2019/12/17	5	84.56	2.1	85.09	85.00	2.9	8,897	0.03%
2019/12/16	6	85.12	11	85.34	84.10	-5	8,840	-0.06%
2019/12/13	9	85.71	14	86.00	85.20	-5	8,802	-0.06%
2019/12/12	6	83.32	122.3	83.14	84.60	-116.3	8,463	-1.37%	大賣/鉅額交易
2019/12/11	2	80.20	9.1	80.22	80.40	-7.1	8,097	-0.09%
2019/12/10	1	80.00	5	80.26	80.10	-4	8,112	-0.05%
2019/12/09	3	79.87	16	80.11	80.00	-13	8,131	-0.16%
2019/12/06	7	80.27	104	80.98	79.70	-97	8,083	-1.20%	大賣/
2019/12/05	1	76.80	4.2	76.27	76.80	-3.2	7,592	-0.04%
2019/12/04	16.4	74.96	16	74.87	75.00	0.4	7,606	0.01%
2019/12/03	4	75.25	1	75.50	75.50	3	7,716	0.04%
2019/12/02	2	75.80	4	75.70	75.80	-2	7,812	-0.03%
2019/11/29	21.1	75.57	1	75.20	75.60	20.1	7,862	0.26%
2019/11/28	2	77.00	3	77.27	77.00	-1	7,783	-0.01%
2019/11/27	4	77.25	13.2	78.03	77.10	-9.2	7,896	-0.12%
2019/11/26	5	77.20	18.1	77.71	77.30	-13.1	7,862	-0.17%
2019/11/25	18	77.14	2	77.60	77.00	16	7,680	0.21%
2019/11/22	4	77.55	9	78.07	77.80	-5	7,778	-0.06%
2019/11/21	15	77.54	1	77.50	77.60	14	7,774	0.18%
2019/11/20	6	79.30	49	79.69	79.70	-43	7,740	-0.56%
2019/11/19	14	78.89	0	0.00	79.00	14	7,789	0.18%
2019/11/18	1	78.80	28	79.30	79.70	-27	7,801	-0.35%
2019/11/15	5	78.32	15	78.97	78.20	-10	7,873	-0.13%
2019/11/14	15	77.79	2	78.00	78.00	13	7,949	0.16%
2019/11/13	5	78.10	4	78.40	78.00	1	7,971	0.01%
2019/11/12	3	78.10	7	78.50	78.30	-4	8,045	-0.05%
2019/11/11	12	77.72	12	78.20	78.00	0	8,151	0.00%
2019/11/08	7	78.97	0	0.00	78.30	7	8,226	0.09%
2019/11/07	0	0.00	4.1	79.84	79.70	-4.1	8,241	-0.05%
2019/11/06	12	79.44	0	0.00	79.60	12	8,235	0.15%
2019/11/05	3	80.07	15	80.17	80.00	-12	8,257	-0.15%
2019/11/04	17	80.21	30	80.40	80.50	-13	8,371	-0.16%
2019/11/01	16	79.79	16	79.92	80.00	0	8,352	0.00%
2019/10/31	8.5	79.94	52.1	80.10	79.50	-43.6	8,472	-0.51%
2019/10/30	5	77.80	1	77.80	77.60	4	8,159	0.05%
2019/10/29	9	78.28	11	78.49	78.30	-2	8,188	-0.02%
2019/10/28	8	78.51	5	78.44	78.10	3	8,187	0.04%
2019/10/25	6	79.07	15.1	79.45	79.40	-9.1	8,106	-0.11%
2019/10/24	6	78.92	10	79.26	79.20	-4	8,088	-0.05%
2019/10/23	5	78.62	8	78.91	78.60	-3	8,067	-0.04%
2019/10/22	4	78.13	0	0.00	78.00	4	8,044	0.05%
2019/10/21	0	0.00	1.4	77.71	77.70	-1.4	8,103	-0.02%
2019/10/18	5	77.50	32	77.90	78.00	-27	8,128	-0.33%
2019/10/17	2	76.85	17	76.96	77.40	-15	8,228	-0.18%
2019/10/16	6	76.63	6	77.02	77.00	0	8,205	0.00%
2019/10/15	15	76.88	10	77.60	76.80	5	8,254	0.06%
2019/10/14	4	77.00	109.5	76.20	76.80	-105.5	8,264	-1.28%	大賣/鉅額交易
2019/10/09	5	73.22	1	72.40	72.40	4	8,101	0.05%
2019/10/08	6	74.10	49	74.01	74.00	-43	8,099	-0.53%
2019/10/07	0	0.00	14	73.40	73.40	-14	8,278	-0.17%
2019/10/04	12	72.45	22	72.95	72.80	-10	8,355	-0.12%
2019/10/03	10	72.00	8	72.75	72.30	2	8,300	0.02%
2019/10/02	2	72.60	22.5	73.12	73.30	-20.5	8,296	-0.25%
2019/10/01	32	72.78	30.3	72.72	73.50	1.7	8,350	0.02%
2019/09/27	9.2	71.14	5	71.48	70.80	4.2	8,282	0.05%
2019/09/26	4	71.30	10	71.53	71.40	-6	8,331	-0.07%
2019/09/25	23.5	71.16	7	71.23	71.30	16.5	8,390	0.20%
2019/09/24	12	73.07	8	73.33	73.30	4	8,450	0.05%
2019/09/23	6	72.88	4	73.20	73.10	2	8,466	0.02%
2019/09/20	8	72.86	5	73.20	73.30	3	8,498	0.04%
2019/09/19	9	73.07	15	73.17	73.20	-6	8,464	-0.07%
2019/09/18	13	73.01	5	73.20	73.00	8	8,527	0.09%
2019/09/17	12	72.80	52	72.89	73.10	-40	8,568	-0.47%
2019/09/16	8	72.00	5.2	72.24	72.10	2.8	8,579	0.03%
2019/09/12	1	72.00	32	71.99	72.00	-31	8,641	-0.36%
2019/09/11	4	70.83	4	71.15	71.00	0	8,831	0.00%
2019/09/10	4	70.38	1.4	70.79	70.70	2.6	8,845	0.03%
2019/09/09	3	71.87	6	72.35	71.60	-3	8,867	-0.03%
2019/09/06	4	71.95	15	72.27	71.90	-11	8,940	-0.12%
2019/09/05	13	71.21	19	71.73	72.00	-6	8,908	-0.07%
2019/09/04	9	70.31	23	70.99	71.30	-14	8,789	-0.16%
2019/09/03	9	69.86	0	0.00	69.50	9	8,737	0.10%
2019/09/02	5	71.20	16	71.61	71.50	-11	8,712	-0.13%
2019/08/30	6	71.00	22	71.03	71.40	-16	8,733	-0.18%
2019/08/29	8	68.55	7	69.27	69.90	1	8,673	0.01%
2019/08/28	14	68.59	17	68.81	69.00	-3	8,764	-0.03%
2019/08/27	10	68.70	4	68.90	69.00	6	8,869	0.07%
2019/08/26	31	68.55	6	68.88	68.40	25	8,972	0.28%
2019/08/23	5	70.58	15	70.78	70.70	-10	9,005	-0.11%
2019/08/22	5	70.38	34	70.54	70.70	-29	9,030	-0.32%
2019/08/21	8	69.40	9	69.51	69.30	-1	9,194	-0.01%
2019/08/20	3	68.77	7	69.07	69.30	-4	9,215	-0.04%
2019/08/19	1	67.90	3	67.67	68.70	-2	9,189	-0.02%
2019/08/16	10	66.74	1	67.20	67.10	9	9,386	0.10%
2019/08/15	15	67.07	1	67.10	67.00	14	9,413	0.15%
2019/08/14	4	68.23	23.1	68.46	68.30	-19.1	9,544	-0.20%
2019/08/13	22	66.72	4	67.08	66.60	18	9,528	0.19%
2019/08/12	10.2	68.49	7	68.94	68.90	3.2	9,513	0.03%
2019/08/08	7	68.83	1	69.20	68.90	6	9,494	0.06%
2019/08/07	3	68.83	23	68.93	68.80	-20	9,495	-0.21%
2019/08/06	38	67.15	13.3	68.64	68.30	24.7	9,502	0.26%
2019/08/05	5	68.22	9	68.93	68.80	-4	9,329	-0.04%
2019/08/02	33	68.16	14.5	69.01	68.80	18.5	9,263	0.20%
2019/08/01	12	69.52	17	69.76	69.40	-5	9,148	-0.05%
2019/07/31	8	69.45	5	69.88	69.90	3	9,127	0.03%
2019/07/30	11	69.90	3	70.33	69.70	8	9,073	0.09%
2019/07/29	10.6	69.46	5	69.78	69.90	5.6	9,121	0.06%
2019/07/26	26	69.64	6	69.83	69.60	20	9,208	0.22%
2019/07/25	7	70.47	0	0.00	71.00	7	9,277	0.08%
2019/07/24	10	70.85	5	71.24	70.90	5	9,355	0.05%
2019/07/23	9	71.23	11	71.22	71.00	-2	9,462	-0.02%
2019/07/22	7	70.31	5	70.42	70.50	2	9,449	0.02%
2019/07/19	5	69.92	31.1	70.30	70.40	-26.1	9,486	-0.28%
2019/07/18	3	67.27	6	67.70	67.60	-3	9,468	-0.03%
2019/07/17	16	67.65	2	68.00	67.50	14	9,487	0.15%
2019/07/16	5	69.16	22	69.88	69.10	-17	9,416	-0.18%
2019/07/15	7	68.13	10	68.38	69.10	-3	9,449	-0.03%
2019/07/12	9	67.51	3	67.87	67.50	6	9,592	0.06%
2019/07/11	15	67.85	37	67.78	68.40	-22	10,008	-0.22%
2019/07/10	8	66.30	34	65.77	66.10	-26	9,776	-0.27%
2019/07/09	16	64.48	2	65.00	64.10	14	9,693	0.14%
2019/07/08	50	64.71	9	64.78	64.50	41	9,752	0.42%
2019/07/05	44	65.80	13	66.35	66.20	31	9,730	0.32%
2019/07/04	10	66.19	8	66.26	65.30	2	9,683	0.02%
2019/07/03	8	64.19	5	64.26	64.40	3	9,581	0.03%
2019/07/02	7	65.16	1	65.80	64.60	6	9,582	0.06%
2019/07/01	13	65.78	27.5	65.99	66.10	-14.5	9,615	-0.15%
2019/06/28	14	62.06	1	62.40	61.50	13	9,809	0.13%
2019/06/27	13	62.13	17	62.45	62.80	-4	9,949	-0.04%
2019/06/26	7	60.76	3	61.13	60.50	4	9,960	0.04%
2019/06/25	9.5	61.96	81	61.30	61.30	-71.5	9,956	-0.72%
2019/06/24	2	62.30	2	62.75	63.00	0	10,142	0.00%
2019/06/21	4	62.93	9	63.43	63.20	-5	10,262	-0.05%
2019/06/20	9	62.44	19	62.91	62.50	-10	10,219	-0.10%
2019/06/19	6	60.13	11	60.64	62.30	-5	10,393	-0.05%
2019/06/18	9	58.66	5	58.80	58.40	4	10,199	0.04%
2019/06/17	33	58.71	3	59.60	58.40	30	10,296	0.29%
2019/06/14	1	60.00	0	0.00	60.00	1	10,305	0.01%
2019/06/13	9	60.03	7	60.34	60.60	2	10,283	0.02%
2019/06/12	8	60.43	6	60.47	60.50	2	10,412	0.02%
2019/06/11	6.1	60.25	7	60.41	60.50	-1	10,383	-0.01%
2019/06/10	29	59.83	8	59.49	59.90	21	10,344	0.20%
2019/06/06	23.3	58.76	0	0.00	58.70	23.3	10,348	0.23%
2019/06/05	1	60.00	2.4	59.67	60.00	-1.4	10,363	-0.01%
2019/06/04	7.5	59.43	5	59.26	59.00	2.5	10,403	0.02%
2019/06/03	4	60.13	3	60.10	60.00	1	10,359	0.01%
2019/05/31	22.7	60.02	14	60.06	59.80	8.7	10,322	0.08%
2019/05/30	11	58.87	1	58.90	58.60	10	10,173	0.10%
2019/05/29	4	57.98	2	58.30	58.40	2	10,248	0.02%
2019/05/28	5	58.84	2	58.85	58.40	3	10,391	0.03%
2019/05/27	3	58.57	0	0.00	58.70	3	10,310	0.03%
2019/05/24	19	58.71	4	58.63	58.60	15	10,320	0.15%
2019/05/23	33	59.38	8	58.46	58.30	25	10,236	0.24%
2019/05/22	16	63.29	9	63.33	62.90	7	9,971	0.07%
2019/05/21	14	62.17	0	0.00	62.60	14	9,963	0.14%
2019/05/20	7.1	64.71	1	64.80	64.50	6.1	9,737	0.06%
2019/05/17	18	67.26	3	67.40	65.60	15	9,654	0.16%
2019/05/16	3	68.03	4	68.45	68.50	-1	9,537	-0.01%
2019/05/15	4	67.60	2	67.70	68.00	2	9,479	0.02%
2019/05/14	3	67.10	3.2	66.98	66.80	-0.2	9,451	0.00%
2019/05/13	3	68.57	5	68.84	68.00	-2	9,360	-0.02%
2019/05/10	5	69.38	7	69.61	68.80	-2	9,428	-0.02%
2019/05/09	4	69.30	4	69.38	69.40	0	9,431	0.00%
2019/05/08	13	70.13	4	70.10	70.00	9	9,355	0.10%
2019/05/07	7	71.16	2	71.05	71.00	5	9,252	0.05%
2019/05/06	9	70.43	1	71.40	71.40	8	9,312	0.09%
2019/05/03	13	71.02	12	71.76	72.00	1	9,211	0.01%
2019/05/02	14	71.46	27	72.00	70.70	-13	9,077	-0.14%
2019/04/30	25	71.54	9.3	71.76	71.70	15.7	8,938	0.18%
2019/04/29	4	72.10	3	72.47	71.60	1	8,846	0.01%
2019/04/26	8	72.96	6	73.47	73.10	2	8,692	0.02%
2019/04/25	22	73.27	10	74.08	73.60	12	8,641	0.14%
2019/04/24	31	73.27	9	73.18	73.10	22	8,561	0.26%
2019/04/23	9	74.37	7	74.13	74.30	2	8,439	0.02%
2019/04/22	4	75.08	2	75.40	75.00	2	8,378	0.02%
2019/04/19	23	74.52	17.1	74.79	75.50	5.9	8,333	0.07%
2019/04/18	41	75.13	40	75.52	74.10	1	8,182	0.01%
2019/04/17	30	75.82	79	75.56	75.20	-49	8,000	-0.61%
2019/04/16	0	0.00	3	71.10	71.00	-3	7,571	-0.04%
2019/04/15	2	70.35	1	70.80	71.00	1	7,643	0.01%
2019/04/12	32	70.44	5	69.90	69.70	27	7,682	0.35%
2019/04/11	27	71.23	5	71.60	71.40	22	7,774	0.28%
2019/04/10	5	71.02	5.6	71.35	71.80	-0.6	7,888	-0.01%
2019/04/09	12	70.40	0	0.00	70.80	12	7,839	0.15%
2019/04/08	23	70.95	1	71.50	70.60	22	7,828	0.28%
2019/04/03	5	70.80	4	70.93	70.80	1	7,723	0.01%
2019/04/02	12	71.01	17	70.83	70.60	-5	7,607	-0.07%
2019/04/01	11	68.51	11	68.52	68.70	0	7,262	0.00%
2019/03/29	6	67.20	7	67.23	67.50	-1	7,033	-0.01%
2019/03/28	11	67.78	1	67.80	67.70	10	7,034	0.14%
2019/03/27	26	68.80	44	69.05	68.40	-18	7,012	-0.26%
2019/03/26	7	66.90	25	67.09	67.50	-18	6,729	-0.27%
2019/03/25	2	64.90	2	64.80	65.00	0	6,562	0.00%
2019/03/22	4	65.55	13	65.02	65.90	-9	6,510	-0.14%
2019/03/21	0	0.00	5	63.50	63.70	-5	6,275	-0.08%
2019/03/20	1	63.00	5	63.50	63.00	-4	6,223	-0.06%
2019/03/15	3	62.97	0	0.00	62.10	3	6,038	0.05%
2019/03/13	4	62.53	0	0.00	63.00	4	6,077	0.07%
2019/03/08	2	63.00	78	63.14	63.50	-76	6,254	-1.22%
2019/03/07	1	63.00	0	0.00	63.10	1	6,360	0.02%
2019/03/06	0	0.00	1	65.00	64.00	-1	6,505	-0.02%
2019/03/05	0	0.00	0.5	63.40	63.50	-0.5	6,669	-0.01%
2019/03/04	1	62.30	3	63.80	63.80	-2	6,652	-0.03%
2019/02/27	12	63.17	10	64.20	62.90	2	6,563	0.03%
2019/02/26	2	64.85	182	64.69	64.50	-180	6,364	-2.83%	大賣/鉅額交易
2019/02/25	24	60.82	15	61.45	62.00	9	6,185	0.15%
2019/02/21	160	59.70	0	0.00	59.90	160	6,438	2.49%	大買/鉅額交易
2019/02/19	10	58.70	0	0.00	58.60	10	6,429	0.16%
2019/02/18	5	58.82	0	0.00	58.60	5	6,490	0.08%
2019/02/14	14	58.73	0	0.00	58.80	14	6,611	0.21%
2019/02/13	9	60.06	1	59.60	59.60	8	6,630	0.12%
2019/02/12	1	58.70	4	60.08	60.30	-3	6,620	-0.05%
2019/02/11	12	59.16	0	0.00	58.80	12	6,641	0.18%
2019/01/30	60	59.70	0	0.00	60.00	60	6,624	0.91%
2019/01/29	8	59.69	0	0.00	59.90	8	6,593	0.12%
2019/01/28	1	60.50	1	60.80	60.50	0	6,591	0.00%
2019/01/25	2	60.35	13	59.78	60.50	-11	6,638	-0.17%
2019/01/24	0	0.00	1	58.60	58.70	-1	6,582	-0.02%
2019/01/23	10	58.28	0	0.00	58.30	10	6,728	0.15%
2019/01/22	3	58.57	1	59.00	58.50	2	6,784	0.03%
2019/01/21	2	59.20	3	59.47	58.80	-1	6,848	-0.01%
2019/01/18	3	58.70	5	59.00	58.80	-2	6,907	-0.03%
2019/01/16	11	58.35	0	0.00	58.60	11	7,031	0.16%
2019/01/15	11	58.25	1.1	58.58	58.60	9.9	7,036	0.14%
2019/01/14	12	57.70	0	0.00	57.30	12	7,001	0.17%
2019/01/09	3	56.03	0.3	56.30	56.30	2.7	7,187	0.04%
2019/01/08	0.6	55.20	0	0.00	55.20	0.6	7,152	0.01%
2019/01/07	0.1	55.30	0	0.00	55.00	0.1	7,232	0.00%
2019/01/04	1	54.90	1	55.00	55.20	0	7,246	0.00%
2019/01/03	7	55.47	5	55.20	56.00	2	7,624	0.03%
2019/01/02	26	56.60	0	0.00	56.50	26	7,538	0.34%
2018/12/28	0	0.00	3	58.10	58.30	-3	7,481	-0.04%
2018/12/27	10	57.90	0	0.00	57.90	10	7,546	0.13%
2018/12/26	1	57.40	0	0.00	57.00	1	7,610	0.01%
2018/12/25	1	57.40	0	0.00	57.30	1	7,673	0.01%
2018/12/24	1	59.00	0	0.00	58.10	1	7,704	0.01%
2018/12/22	2	58.30	0	0.00	58.20	2	7,732	0.03%
2018/12/21	10	58.70	0	0.00	58.70	10	7,891	0.13%
2018/12/19	0	0.00	1	60.30	60.30	-1	7,768	-0.01%
2018/12/17	1	60.60	4	60.65	60.30	-3	7,880	-0.04%
2018/12/13	0	0.00	3	60.60	60.50	-3	7,921	-0.04%
2018/12/12	0	0.00	1	60.20	60.00	-1	7,921	-0.01%
2018/12/11	6	59.48	0	0.00	58.80	6	7,865	0.08%
2018/12/10	1	59.30	0	0.00	59.40	1	7,909	0.01%
2018/12/06	7	60.21	10	59.80	59.70	-3	7,958	-0.04%
2018/12/05	3	62.60	10	62.80	62.80	-7	7,815	-0.09%
2018/12/04	9	64.42	8	64.48	64.60	1	7,838	0.01%
2018/12/03	12	63.67	21	64.61	64.50	-9	7,809	-0.12%
2018/11/30	8	62.08	2	61.80	62.40	6	7,672	0.08%
2018/11/29	18	63.06	24	63.11	62.00	-6	7,506	-0.08%
2018/11/28	8	59.59	16.2	60.26	62.50	-8.2	7,288	-0.11%
2018/11/26	0	0.00	32	57.25	57.40	-32	7,023	-0.46%
2018/11/23	6.2	56.58	2	56.20	56.40	4.2	6,968	0.06%
2018/11/22	1	56.50	0	0.00	56.50	1	6,958	0.01%
2018/11/21	8	56.66	0	0.00	56.60	8	6,904	0.12%
2018/11/20	14	58.04	0	0.00	57.60	14	6,686	0.21%
2018/11/19	0	0.00	1	59.70	59.70	-1	6,557	-0.02%
2018/11/16	1	60.10	0	0.00	60.30	1	6,541	0.02%
2018/11/15	0	0.00	385	59.52	59.50	-385	6,510	-5.91%	大賣/鉅額交易
2018/11/14	6	59.53	202	59.60	59.50	-196	6,473	-3.03%	大賣/鉅額交易
2018/11/13	19	59.63	0	0.00	59.50	19	6,465	0.29%
2018/11/12	2	61.40	521.3	61.29	61.00	-519.3	6,376	-8.14%	大賣/鉅額交易
2018/11/09	10	60.74	350	60.79	60.60	-340	6,359	-5.35%	大賣/鉅額交易
2018/11/08	0	0.00	467	61.81	61.80	-467	6,433	-7.26%	大賣/鉅額交易
2018/11/07	1.1	61.02	571	61.16	61.20	-569.9	6,456	-8.83%	大賣/鉅額交易
2018/11/06	0	0.00	307	61.47	61.60	-307	6,501	-4.72%	大賣/鉅額交易
2018/11/05	2	62.05	306	61.65	62.40	-304	6,529	-4.66%	大賣/鉅額交易
2018/11/02	0	0.00	280	62.77	62.60	-280	6,580	-4.26%	大賣/鉅額交易
2018/11/01	1	62.50	6	62.22	62.60	-5	6,624	-0.08%
2018/10/31	0	0.00	2	61.90	62.40	-2	6,676	-0.03%
2018/10/30	8	61.35	1	61.60	61.30	7	6,563	0.11%
2018/10/29	6	61.65	25	61.94	61.20	-19	6,524	-0.29%
2018/10/26	2	61.35	720	61.32	61.70	-718	6,544	-10.97%	大賣/鉅額交易
2018/10/25	11	60.90	1	60.90	60.60	10	6,565	0.15%
2018/10/23	1	61.52	0	0.00	61.90	1	7,046	0.01%
2018/10/22	3	61.90	0	0.00	62.20	3	7,161	0.04%
2018/10/19	10	61.46	0	0.00	62.40	10	7,181	0.14%
2018/10/18	1	63.20	0	0.00	63.20	1	7,076	0.01%
2018/10/17	1	65.00	5	64.50	65.00	-4	7,089	-0.06%
2018/10/16	1	64.70	5	63.80	64.00	-4	7,190	-0.06%
2018/10/15	2	63.35	2	63.45	63.30	0	7,290	0.00%
2018/10/12	10	63.10	0	0.00	63.70	10	7,249	0.14%
2018/10/11	45.3	62.60	6	62.67	61.80	39.3	7,236	0.54%
2018/10/09	36.5	69.23	0	0.00	68.60	36.5	6,846	0.53%
2018/10/08	15.2	69.91	0	0.00	69.70	15.2	6,754	0.23%
2018/10/05	15	71.03	0	0.00	70.70	15	6,736	0.22%
2018/10/04	6	73.17	0	0.00	73.10	6	6,728	0.09%
2018/10/03	6	75.63	7	75.50	75.40	-1	6,665	-0.02%
2018/10/02	4	74.85	1	75.50	74.90	3	6,633	0.05%
2018/10/01	11	75.20	5	75.64	74.90	6	6,591	0.09%
2018/09/28	3	74.80	15	74.98	74.50	-12	6,556	-0.18%
2018/09/26	1	74.10	1	74.20	74.10	0	6,459	0.00%
2018/09/25	0	0.00	10	74.78	74.30	-10	6,584	-0.15%
2018/09/21	0	0.00	5	74.00	73.50	-5	6,571	-0.08%
2018/09/20	1	72.50	0	0.00	72.70	1	6,579	0.02%
2018/09/19	0	0.00	4	72.70	73.00	-4	6,649	-0.06%
2018/09/18	1	71.60	4	72.40	72.00	-3	6,674	-0.04%
2018/09/17	0.4	72.50	2	72.60	72.50	-1.6	6,732	-0.02%
2018/09/13	4	70.28	0	0.00	71.40	4	6,778	0.06%
2018/09/11	3	69.97	8	70.43	70.90	-5	6,942	-0.07%
2018/09/10	12	70.05	0	0.00	69.60	12	7,100	0.17%
2018/09/07	9	71.97	0	0.00	71.70	9	7,293	0.12%
2018/09/06	9	73.38	0	0.00	72.50	9	7,379	0.12%
2018/09/04	1	73.80	0	0.00	73.90	1	7,585	0.01%
2018/09/03	0	0.00	1	74.30	74.30	-1	7,728	-0.01%
2018/08/31	0	0.00	5	74.80	75.30	-5	7,794	-0.06%
2018/08/30	2	74.80	1	74.60	74.30	1	7,859	0.01%
2018/08/29	0	0.00	2	74.60	74.80	-2	7,911	-0.03%
2018/08/27	0	0.00	2	73.20	73.10	-2	8,023	-0.02%
2018/08/24	0	0.00	1	73.10	73.30	-1	8,085	-0.01%
2018/08/23	0	0.00	0.5	73.60	73.90	-0.5	8,272	-0.01%
2018/08/22	0	0.00	1	73.80	74.00	-1	8,440	-0.01%
2018/08/20	1	73.70	1	73.70	73.20	0	8,311	0.00%
2018/08/17	0	0.00	1	73.50	73.70	-1	8,291	-0.01%
2018/08/16	0	0.00	1	73.70	73.10	-1	8,322	-0.01%
2018/08/15	1	73.50	3.2	73.76	73.10	-2.2	8,316	-0.03%
2018/08/14	0	0.00	1	74.40	74.90	-1	8,290	-0.01%
2018/08/13	3	75.37	6	75.50	74.60	-3	8,316	-0.04%
2018/08/10	6	76.02	1	76.00	76.70	5	8,256	0.06%
2018/08/09	8.5	78.10	17	78.22	78.50	-8.5	8,283	-0.10%
2018/08/08	1.8	78.06	13	78.15	78.40	-11.2	8,252	-0.14%
2018/08/07	1	77.50	7	77.60	77.40	-6	8,249	-0.07%
2018/08/06	0	0.00	2	77.65	77.60	-2	8,261	-0.02%
2018/08/03	1	77.10	0	0.00	77.30	1	8,359	0.01%
2018/08/02	4	77.35	1	78.00	76.60	3	8,462	0.04%
2018/08/01	2	77.80	3	77.93	78.00	-1	8,496	-0.01%
2018/07/31	3	77.23	0	0.00	78.40	3	8,534	0.04%
2018/07/30	3	78.43	9.5	78.81	78.50	-6.5	8,504	-0.08%
2018/07/27	3	73.10	8	73.88	74.60	-5	8,500	-0.06%
2018/07/26	2	71.45	0	0.00	71.20	2	8,623	0.02%
2018/07/25	1	70.50	1	70.50	70.20	0	9,070	0.00%
2018/07/24	1	70.60	0	70.60	70.70	1	9,593	0.01%
2018/07/23	2.5	69.92	0	70.00	70.00	2.5	9,653	0.03%
2018/07/20	4	70.33	3	70.20	70.60	1	9,641	0.01%
2018/07/18	0	0.00	1	73.00	72.60	-1	9,648	-0.01%
2018/07/17	1	71.10	0	0.00	71.40	1	9,660	0.01%
2018/07/16	4	71.45	0	0.00	71.10	4	9,732	0.04%
2018/07/13	0	0.00	1.5	71.90	72.10	-1.5	9,847	-0.02%
2018/07/11	1	69.20	0	0.00	69.40	1	9,946	0.01%
2018/07/06	1	69.00	0	0.00	68.80	1	10,266	0.01%
2018/07/05	210	69.67	0	0.00	69.60	210	10,359	2.03%	大買/鉅額交易
2018/07/04	51	69.70	0	0.00	70.00	51	10,476	0.49%
2018/07/03	248	69.53	0	0.00	69.50	248	10,591	2.34%	大買/鉅額交易
2018/06/29	2	71.05	1	71.50	71.60	1	10,718	0.01%
2018/06/28	4	70.35	1	72.00	70.90	3	10,750	0.03%
2018/06/27	236.5	71.77	1	72.10	70.80	235.5	10,797	2.18%	大買/鉅額交易
2018/06/26	625	71.35	0	0.00	71.50	625	10,868	5.75%	大買/鉅額交易
2018/06/25	420	72.32	1	72.50	72.40	419	10,955	3.82%	大買/鉅額交易
2018/06/22	223	71.88	0	0.00	72.30	223	11,107	2.01%	大買/鉅額交易
2018/06/20	4.3	71.86	0	0.00	72.10	4.3	11,268	0.04%
2018/06/19	5.5	72.65	1	73.50	72.10	4.5	11,166	0.04%
2018/06/15	5	74.12	1	73.90	74.40	4	11,055	0.04%
2018/06/14	7	74.93	1	75.10	74.50	6	10,832	0.06%
2018/06/12	10	75.24	0	0.00	75.60	10	10,907	0.09%
2018/06/11	3.3	76.50	3	76.50	76.10	0.3	10,767	0.00%
2018/06/08	0.2	77.70	0	0.00	77.50	0.2	10,783	0.00%
2018/06/07	3.1	78.69	1.5	78.73	78.40	1.6	10,951	0.01%
2018/06/06	3.5	77.26	5	78.02	77.60	-1.5	10,931	-0.01%
2018/06/05	2.1	76.90	1	76.80	76.80	1.1	11,093	0.01%
2018/06/04	8.3	76.41	0	0.00	76.80	8.3	11,302	0.07%
2018/06/01	0.2	76.10	0	0.00	76.00	0.2	11,445	0.00%
2018/05/31	1	75.40	0.3	76.00	76.00	0.7	11,693	0.01%
2018/05/30	7	75.27	7.3	75.07	75.30	-0.3	11,569	0.00%
2018/05/29	0	0.00	0.3	78.10	78.10	-0.3	11,440	0.00%
2018/05/28	1	78.30	0	0.00	78.20	1	11,864	0.01%
2018/05/25	1	79.00	1.7	78.40	79.00	-0.7	12,266	-0.01%
2018/05/24	1	78.30	2	78.70	78.10	-1	12,755	-0.01%
2018/05/23	1.3	78.92	3	78.87	78.50	-1.8	13,228	-0.01%
2018/05/22	0	0.00	6	80.02	79.00	-6	13,796	-0.04%
2018/05/21	1	79.00	2.4	79.81	79.80	-1.4	14,317	-0.01%
2018/05/18	2	78.70	4	79.08	78.70	-2	14,837	-0.01%
2018/05/17	9.5	78.26	0	0.00	77.80	9.5	15,587	0.06%
2018/05/16	9	79.89	1	79.60	79.50	8	16,280	0.05%
2018/05/15	2.5	79.90	2	80.25	79.70	0.5	17,195	0.00%
2018/05/14	2.3	80.06	3.5	80.40	79.80	-1.2	18,193	-0.01%
2018/05/11	1	80.00	3.3	79.76	79.80	-2.3	19,498	-0.01%
2018/05/10	1	78.10	0.3	78.50	78.50	0.8	20,801	0.00%
2018/05/09	0.3	77.30	4	77.70	77.20	-3.8	22,340	-0.02%
2018/05/08	1.6	78.00	2	78.20	77.70	-0.4	24,370	0.00%
2018/05/07	12.3	80.63	8	81.18	79.00	4.3	27,009	0.02%
2018/05/04	6	79.77	14	79.55	80.20	-8	29,040	-0.03%
2018/05/03	6.3	75.36	9	74.66	75.10	-2.7	30,842	-0.01%
2018/05/02	38.7	77.78	35	78.18	75.70	3.7	36,334	0.01%
2018/04/30	43.2	81.29	22	81.99	80.30	21.2	38,764	0.05%