萬潤 (6187)-群益金鼎券商分點個股進出

台股 » 個股 » 萬潤 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬潤

(6187)

可現股當沖

股價
248.5
漲跌
▲17.0
漲幅
+7.34%
成交量
5,489張
產業
上櫃其他電子類股▼0.13%
467人加入追蹤

立即追蹤
本地時間:14:30

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

萬潤 (6187)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	387	248.43	168	250.10	248.50	219	3,104	7.05%	大買/大賣/鉅額交易
2024/04/29	3	233.17	3	230.33	231.50	0	3,156	0.00%
2024/04/26	6	229.42	6	230.50	225.50	0	3,320	0.00%
2024/04/25	40	231.40	45	228.49	229.00	-5	3,442	-0.15%
2024/04/24	11	236.41	75	238.81	243.00	-64	3,542	-1.81%
2024/04/23	0	0.00	10	222.50	222.50	-10	3,759	-0.27%
2024/04/22	0	0.00	1	206.00	202.50	-1	3,889	-0.03%
2024/04/18	36	252.56	0	0.00	249.00	36	3,984	0.90%
2024/04/17	0	258.50	0	0.00	260.00	0	4,070	0.00%
2024/04/16	3	253.00	0	0.00	243.50	3	4,158	0.07%
2024/04/11	0	258.00	200	259.17	264.00	-200	4,324	-4.63%	大賣/鉅額交易
2024/04/10	2	267.50	0	0.00	260.00	2	4,331	0.05%
2024/04/09	75	273.83	36	276.38	271.00	39	4,340	0.90%
2024/04/08	7	282.50	6	278.83	290.00	1	4,271	0.02%
2024/04/03	1	284.50	4	283.88	279.50	-3	4,333	-0.07%
2024/04/02	20	280.13	86.2	287.56	284.50	-66.2	4,391	-1.51%
2024/04/01	8	265.25	25	268.70	268.00	-17	4,265	-0.40%
2024/03/27	5	241.50	0	0.00	244.00	5	4,272	0.12%
2024/03/22	1.2	256.57	0	0.00	250.50	1.2	4,284	0.03%
2024/03/21	0	0.00	30	257.20	256.50	-30	4,287	-0.70%
2024/03/20	0	0.00	31	248.66	252.50	-31	4,296	-0.72%
2024/03/19	0	242.00	0.3	237.50	245.00	-0.3	4,308	-0.01%
2024/03/18	0	230.50	80	230.63	234.00	-80	4,406	-1.82%
2024/03/15	6	225.92	20	227.15	224.00	-14	4,456	-0.31%
2024/03/14	2.2	230.59	3.4	223.28	224.00	-1.2	4,414	-0.03%
2024/03/13	7.2	244.42	7	260.07	242.50	0.2	4,276	0.00%
2024/03/12	46.3	269.18	51	265.67	269.00	-4.7	4,220	-0.11%
2024/03/11	23	254.22	14	262.07	273.50	9	4,143	0.22%
2024/03/08	100	251.19	0	0.00	249.00	100	4,005	2.50%
2024/03/07	40	278.31	0	0.00	276.50	40	4,008	1.00%
2024/03/06	0	0.00	46	291.83	295.00	-46	4,046	-1.14%
2024/03/05	0	0.00	2	266.50	270.00	-2	4,130	-0.05%
2024/03/04	0	0.00	16	264.00	266.00	-16	4,148	-0.39%
2024/03/01	0	0.00	11	251.36	252.00	-11	4,162	-0.26%
2024/02/29	0	237.50	15	241.03	243.00	-15	4,184	-0.36%
2024/02/27	0	0.00	1.5	235.00	234.00	-1.5	4,202	-0.04%
2024/02/26	0	0.00	0.1	244.00	244.00	-0.1	4,287	0.00%
2024/02/22	15	241.73	180.5	238.39	246.00	-165.5	4,496	-3.68%	大賣/鉅額交易
2024/02/21	34	229.22	43	227.79	232.00	-9	4,392	-0.20%
2024/02/20	3	236.67	4	232.50	229.00	-1	4,354	-0.02%
2024/02/19	17	221.29	100	223.48	221.00	-83	4,300	-1.93%
2024/02/16	0	208.50	123	225.26	228.00	-123	4,383	-2.81%	大賣/鉅額交易
2024/02/15	0	0.00	15	200.73	208.00	-15	4,354	-0.34%
2024/02/05	4	193.88	0	0.00	196.00	4	4,376	0.09%
2024/02/02	26	195.33	0	0.00	196.00	26	4,387	0.59%
2024/02/01	0	0.00	31	191.82	193.50	-31	4,392	-0.71%
2024/01/31	1	198.50	14	191.18	191.50	-13	4,415	-0.29%
2024/01/30	0	0.00	28	186.82	192.00	-28	4,402	-0.64%
2024/01/29	27	179.80	3	178.50	181.00	24	4,396	0.55%
2024/01/26	1	175.00	50	175.60	178.00	-49	4,458	-1.10%
2024/01/25	0.1	178.00	41	176.91	177.00	-40.9	4,486	-0.91%
2024/01/24	77.5	175.21	2	174.50	174.50	75.5	4,474	1.69%
2024/01/23	41	178.06	54	177.03	178.50	-13	4,476	-0.29%
2024/01/22	62	176.50	124	175.56	179.00	-62	4,365	-1.42%	大賣/
2024/01/19	143	166.66	51	167.96	166.00	92	4,240	2.17%	大買/
2024/01/18	52	168.06	84	163.12	170.00	-32	4,087	-0.78%
2024/01/17	52	164.01	31.4	166.35	165.00	20.6	3,969	0.52%
2024/01/16	75	159.50	27	154.72	158.50	48	3,749	1.28%
2024/01/15	3	153.67	6	154.00	153.00	-3	3,860	-0.08%
2024/01/12	77	149.75	24	151.46	148.50	53	4,040	1.31%
2024/01/11	100	153.04	27	150.56	152.50	73	4,050	1.80%
2024/01/10	74	148.99	32	149.33	148.00	42	4,024	1.04%
2024/01/09	112	147.62	129	148.16	149.00	-17	3,974	-0.43%	大買/大賣/
2024/01/08	62	143.50	33	140.17	145.50	29	3,909	0.74%
2024/01/05	59	142.56	2	140.75	142.50	57	3,922	1.45%
2024/01/04	14	138.61	3	139.67	138.50	11	4,016	0.27%
2024/01/03	12	138.83	18	138.86	139.50	-6	4,151	-0.14%
2024/01/02	20	142.00	77.1	141.84	142.00	-57.1	4,238	-1.35%
2023/12/29	48	143.39	147	144.95	141.00	-99	4,492	-2.20%	大賣/
2023/12/28	184.1	146.60	80	145.19	148.50	104.1	4,421	2.35%	大買/鉅額交易
2023/12/27	2	139.25	13	139.46	138.50	-11	4,443	-0.25%
2023/12/26	8	139.00	106	138.10	137.50	-98	4,609	-2.13%	大賣/
2023/12/25	178	138.40	12	137.63	140.00	166	4,652	3.57%	大買/鉅額交易
2023/12/20	2	133.00	2	134.25	133.00	0	4,699	0.00%
2023/12/19	6	133.67	36	131.24	134.50	-30	4,738	-0.63%
2023/12/15	3	132.17	5	133.80	132.00	-2	4,742	-0.04%
2023/12/14	134	135.92	6	134.42	133.50	128	4,734	2.70%	大買/鉅額交易
2023/12/13	22	134.36	24	136.13	133.50	-2	4,711	-0.04%
2023/12/12	10	139.05	0	0.00	139.50	10	4,612	0.22%
2023/12/11	11	135.36	10	131.85	135.50	1	4,576	0.02%
2023/12/08	7	136.93	7	135.71	136.00	0	4,548	0.00%
2023/12/07	3	136.00	8	135.44	135.00	-5	4,542	-0.11%
2023/12/06	5	134.50	1	134.00	134.50	4	4,543	0.09%
2023/12/05	24	127.71	26	128.92	127.50	-2	4,540	-0.04%
2023/12/04	4	132.63	9	133.44	132.50	-5	4,537	-0.11%
2023/12/01	21	133.24	50	135.18	133.00	-29	4,538	-0.64%
2023/11/30	35	136.76	12	136.83	134.00	23	4,498	0.51%
2023/11/29	0	0.00	1	134.00	134.00	-1	4,406	-0.02%
2023/11/27	9	129.67	10	132.25	129.50	-1	4,379	-0.02%
2023/11/24	2	134.00	4	132.00	132.50	-2	4,364	-0.05%
2023/11/23	23	131.76	23	133.52	131.50	0	4,353	0.00%
2023/11/22	11	134.68	72	133.36	137.50	-61	4,273	-1.43%
2023/11/21	82	138.10	82	138.26	136.50	0	4,217	0.00%
2023/11/20	104	137.68	64	135.63	138.50	40	4,107	0.97%	大買/
2023/11/17	107	135.87	11.3	133.60	136.00	95.7	4,061	2.36%	大買/
2023/11/16	26	133.62	6	133.25	132.00	20	4,040	0.49%
2023/11/15	36	133.11	111.2	136.18	131.50	-75.2	3,993	-1.88%	大賣/
2023/11/14	317.3	131.76	52	130.53	134.50	265.3	3,915	6.78%	大買/鉅額交易
2023/11/13	14	127.82	26	128.25	127.00	-12	3,877	-0.31%
2023/11/10	6	122.92	17	125.47	123.00	-11	3,841	-0.29%
2023/11/09	10	126.90	9	125.00	127.00	1	3,859	0.03%
2023/11/08	18	126.78	17.1	127.35	126.50	0.9	3,877	0.02%
2023/11/07	7	129.50	16.1	130.68	129.50	-9.1	3,897	-0.23%
2023/11/06	16.2	131.74	14	130.68	131.50	2.2	4,019	0.05%
2023/11/03	16	129.44	118	128.22	130.00	-102	4,091	-2.49%	大賣/鉅額交易
2023/11/02	2	122.75	3	122.83	124.00	-1	4,091	-0.02%
2023/11/01	1	118.00	0	0.00	117.50	1	4,215	0.02%
2023/10/31	21	117.57	10	118.85	117.00	11	4,353	0.25%
2023/10/30	19	122.47	4	120.63	122.00	15	4,452	0.34%
2023/10/27	65.1	122.09	35	122.71	120.50	30.1	4,646	0.65%
2023/10/26	82.1	126.67	8	126.25	125.50	74.1	4,938	1.50%
2023/10/25	7	130.14	5	129.50	130.00	2	5,158	0.04%
2023/10/24	38	128.92	22	128.61	130.00	16	5,207	0.31%
2023/10/23	210	132.05	212	133.40	130.50	-2	5,323	-0.04%	大買/大賣/
2023/10/20	40	132.01	52	133.31	135.00	-12	5,257	-0.23%
2023/10/19	20	130.85	29	129.69	134.00	-9	5,093	-0.18%
2023/10/18	17	129.62	68	130.43	128.00	-51	5,169	-0.99%
2023/10/17	13	130.15	13	132.88	130.00	0	5,266	0.00%
2023/10/16	24	132.75	38	132.66	133.00	-14	5,414	-0.26%
2023/10/13	21	135.21	49	134.16	136.00	-28	5,513	-0.51%
2023/10/12	116	137.67	18	137.83	135.50	98	5,712	1.72%	大買/
2023/10/11	40	135.06	22.4	135.63	133.00	17.6	5,776	0.30%
2023/10/06	33	133.45	83	134.33	133.00	-50	5,702	-0.88%
2023/10/05	92	134.09	28	131.07	135.00	64	5,742	1.11%
2023/10/04	13	123.19	17	123.47	125.50	-4	5,532	-0.07%
2023/10/03	30	124.28	51	123.58	124.50	-21	5,512	-0.38%
2023/10/02	42	119.42	50	119.82	124.00	-8	5,544	-0.14%
2023/09/28	20	111.00	18	112.64	113.00	2	5,453	0.04%
2023/09/27	1	103.00	12	103.29	103.00	-11	5,465	-0.20%
2023/09/26	2	102.75	12	102.96	103.00	-10	5,630	-0.18%
2023/09/25	52	105.39	70	103.96	105.00	-18	5,653	-0.32%
2023/09/22	93	102.39	1	103.50	101.00	92	5,615	1.64%
2023/09/19	3	96.80	3	97.30	96.30	0	5,601	0.00%
2023/09/15	6	99.97	0	0.00	100.50	6	5,613	0.11%
2023/09/14	19	101.24	2	101.00	101.50	17	5,624	0.30%
2023/09/13	3	96.77	5	96.50	97.00	-2	5,626	-0.04%
2023/09/12	10	95.75	11	95.97	95.80	-1	5,629	-0.02%
2023/09/11	16	97.43	16	98.28	97.40	0	5,630	0.00%
2023/09/08	0.1	99.63	10	97.95	100.50	-9.9	5,668	-0.18%
2023/09/07	0	0.00	1	101.50	101.50	-1	5,758	-0.02%
2023/09/06	0	0.00	2	109.50	106.00	-2	5,801	-0.03%
2023/09/05	2	109.00	0	0.00	109.00	2	5,863	0.03%
2023/09/01	3	106.50	2	109.00	106.00	1	6,424	0.02%
2023/08/31	2	109.50	2	108.50	109.00	0	6,526	0.00%
2023/08/29	0	0.00	3	107.33	107.50	-3	6,722	-0.04%
2023/08/28	2	106.50	1	105.00	106.50	1	6,755	0.01%
2023/08/25	2	109.75	3	109.67	108.00	-1	6,749	-0.01%
2023/08/24	23	114.37	1	110.50	112.50	22	6,748	0.33%
2023/08/23	9	110.39	5	109.50	110.50	4	6,706	0.06%
2023/08/22	4	109.88	306	110.09	109.00	-302	6,703	-4.50%	大賣/鉅額交易
2023/08/21	4	109.13	3	110.17	109.50	1	6,684	0.01%
2023/08/18	9	108.28	6	108.83	107.00	3	6,658	0.05%
2023/08/17	80	115.22	68	116.32	116.00	12	6,566	0.18%
2023/08/16	3	111.00	3	109.83	111.00	0	6,434	0.00%
2023/08/15	12	111.21	9	110.83	110.50	3	6,403	0.05%
2023/08/11	3	111.83	3	110.33	111.00	0	6,327	0.00%
2023/08/10	3	109.67	169	113.80	109.00	-166	6,267	-2.65%	大賣/鉅額交易
2023/08/09	11	119.86	6	119.25	120.00	5	6,122	0.08%
2023/08/08	3	127.00	4	128.13	127.00	-1	6,007	-0.02%
2023/08/07	36	125.92	27	127.54	129.00	9	5,924	0.15%
2023/08/04	7	123.93	7	122.21	123.00	0	5,761	0.00%
2023/08/02	4	126.88	11	122.64	121.00	-7	5,609	-0.12%
2023/08/01	35	138.07	43	140.12	128.00	-8	5,469	-0.15%
2023/07/31	68	144.02	73	143.71	142.00	-5	5,244	-0.09%
2023/07/28	38	141.76	40.1	140.96	138.50	-2	4,877	-0.04%
2023/07/27	20	137.15	19	136.58	134.50	1	4,615	0.02%
2023/07/26	32	138.39	152	141.21	135.50	-120	4,508	-2.66%	大賣/鉅額交易
2023/07/25	33	135.79	33	136.62	135.50	0	4,311	0.00%
2023/07/24	0	0.00	3	128.00	130.50	-3	4,127	-0.07%
2023/07/21	5	132.70	23	131.61	131.00	-18	4,042	-0.45%
2023/07/20	80	130.87	47	129.16	133.00	33	3,895	0.85%
2023/07/19	120	129.74	81	127.82	123.50	39	3,732	1.04%	大買/
2023/07/18	828.1	122.30	40	123.63	122.00	788.1	3,541	22.25%	大買/鉅額交易
2023/07/17	110	121.88	96	124.74	121.50	14	3,395	0.41%	大買/
2023/07/14	125	116.77	74	115.83	118.50	51	3,138	1.63%	大買/
2023/07/13	40	109.49	12	106.88	108.00	28	2,953	0.95%
2023/07/12	19	110.74	23	109.02	104.50	-4	2,876	-0.14%
2023/07/11	8	107.56	6	109.50	107.00	2	2,720	0.07%
2023/07/10	12	108.29	59	108.40	108.50	-47	2,633	-1.78%
2023/07/07	80	107.71	71	108.91	109.00	9	2,564	0.35%
2023/07/06	52	105.91	56	107.50	110.00	-4	2,354	-0.17%
2023/07/05	79	98.92	46	101.52	100.00	33	2,245	1.47%
2023/07/04	47	95.60	48	96.65	100.00	-1	2,125	-0.05%
2023/07/03	3	91.27	13	92.01	91.50	-10	1,948	-0.51%
2023/06/30	2	86.35	0	0.00	89.80	2	1,898	0.11%
2023/06/28	5	83.04	29.1	83.38	82.40	-24.1	1,832	-1.31%
2023/06/27	20	86.92	0	0.00	85.50	20	1,803	1.11%
2023/06/20	0	0.00	1	89.90	89.40	-1	1,764	-0.06%
2023/06/19	1	91.30	3	90.00	91.30	-2	1,744	-0.11%
2023/06/16	11	90.40	31	89.22	89.00	-20	1,714	-1.17%
2023/06/15	13	89.10	0	0.00	89.00	13	1,692	0.77%
2023/06/14	11.1	90.26	11	92.17	90.00	0.1	1,662	0.01%
2023/06/13	8	92.73	7	92.66	92.60	1	1,589	0.06%
2023/06/12	14	91.69	4	89.63	89.60	10	1,461	0.68%
2023/06/09	23	92.34	0	0.00	90.60	23	1,383	1.66%
2023/06/08	27	91.92	34	92.61	93.40	-7	1,307	-0.54%
2023/06/07	2	86.60	3	87.33	91.80	-1	966	-0.10%
2023/06/06	9	83.60	9	82.53	83.50	0	746	0.00%
2023/06/05	22	79.76	4	79.45	81.00	18	640	2.81%
2023/06/02	36	76.11	18	75.02	74.50	18	537	3.35%
2023/06/01	11	72.29	1	69.50	72.60	10	439	2.28%
2023/05/31	6	69.87	18	69.51	69.20	-12	398	-3.01%
2023/05/30	1	69.40	10	69.10	69.80	-9	385	-2.34%
2023/05/29	0	0.00	6.5	67.79	67.70	-6.5	376	-1.72%
2023/05/26	3	68.13	3	67.80	68.40	0	389	0.00%
2023/05/25	1	65.70	3	68.23	69.20	-2	379	-0.53%
2023/05/11	2	61.15	0	0.00	61.00	2	478	0.42%
2023/04/25	0	0.00	3	61.03	61.20	-3	531	-0.56%
2023/04/24	0	0.00	1	63.30	63.40	-1	526	-0.19%
2023/04/18	1	66.50	0	0.00	66.50	1	523	0.19%
2023/04/14	4	66.95	0	0.00	66.80	4	523	0.76%
2023/04/13	2	67.00	0	0.00	67.00	2	525	0.38%
2023/04/07	2	67.45	0	0.00	67.90	2	532	0.38%
2023/03/30	0	68.80	0	0.00	67.90	0	555	0.00%
2023/03/29	1	66.70	0	0.00	66.80	1	558	0.18%
2023/03/28	1	67.30	0	0.00	67.00	1	575	0.17%
2023/03/14	0	0.00	2	68.00	68.00	-2	817	-0.24%
2023/03/10	0	0.00	1	68.30	68.20	-1	968	-0.10%
2023/02/24	2	72.95	1	72.20	72.00	1	996	0.10%
2023/02/22	0	0.00	9	70.60	70.30	-9	976	-0.92%
2023/02/21	1	72.40	3	71.50	71.60	-2	982	-0.20%
2023/02/20	0	0.00	10	71.93	72.00	-10	1,004	-1.00%
2023/02/17	4	72.05	13	71.78	72.40	-9	1,015	-0.89%
2023/02/16	28	70.31	20	68.30	70.90	8	955	0.84%
2023/02/15	0	0.00	5	66.60	66.30	-5	943	-0.53%
2023/02/14	3	66.97	0	0.00	67.10	3	948	0.32%
2023/02/10	10	66.05	0	0.00	66.00	10	966	1.03%
2023/02/09	0	0.00	5	67.70	67.10	-5	965	-0.52%
2023/02/03	0	0.00	2	67.20	67.50	-2	959	-0.21%
2023/02/02	5	67.30	0	0.00	68.10	5	958	0.52%
2023/02/01	7	66.84	2	66.60	67.00	5	951	0.53%
2023/01/30	12	65.42	1	65.60	65.80	11	963	1.14%
2023/01/09	0	0.00	1	64.30	64.20	-1	1,027	-0.10%
2023/01/06	4	63.50	4	62.80	63.60	0	1,041	0.00%
2023/01/05	5	62.80	6	62.88	62.70	-1	1,060	-0.09%
2023/01/03	0	0.00	3	63.03	62.90	-3	1,081	-0.28%
2022/12/28	0	0.00	54	62.85	61.20	-54	1,101	-4.90%
2022/12/27	0	0.00	79	64.09	64.00	-79	1,096	-7.20%
2022/12/26	0	0.00	116	64.05	63.70	-116	1,105	-10.49%	大賣/鉅額交易
2022/12/23	0	0.00	190	63.64	65.00	-190	1,110	-17.11%	大賣/鉅額交易
2022/12/22	3	64.40	15	64.81	64.40	-12	1,109	-1.08%
2022/12/21	0	0.00	3	64.93	65.00	-3	1,114	-0.27%
2022/12/12	0	0.00	1	69.30	69.40	-1	1,113	-0.09%
2022/12/09	1	71.40	0	0.00	70.30	1	1,106	0.09%
2022/12/08	1	72.90	5	72.54	72.40	-4	1,091	-0.37%
2022/12/07	42	72.18	1	71.30	71.10	41	1,075	3.81%
2022/12/06	2	72.05	0.1	72.42	71.80	1.9	1,029	0.18%
2022/12/05	9.1	72.96	6	70.18	74.10	3.1	960	0.32%
2022/12/02	6	68.05	1	68.80	67.40	5	869	0.58%
2022/11/25	2	63.55	2	63.75	63.00	0	929	0.00%
2022/11/17	3	63.20	3	62.90	63.10	0	1,011	0.00%
2022/11/16	0	0.00	1	63.20	64.10	-1	1,014	-0.10%
2022/11/14	4	61.05	3	59.90	60.80	1	1,055	0.09%
2022/11/10	3	59.30	3	59.40	59.20	0	1,047	0.00%
2022/11/09	1	59.90	2	60.20	60.60	-1	1,050	-0.10%
2022/11/08	8	58.54	1	60.60	58.60	7	1,045	0.67%
2022/11/02	1	58.40	0	0.00	58.40	1	1,037	0.10%
2022/10/26	2	54.40	2	54.20	54.40	0	1,043	0.00%
2022/10/25	2	55.80	2	55.75	55.60	0	1,034	0.00%
2022/10/21	3	55.80	3	56.30	55.60	0	1,028	0.00%
2022/10/20	7	57.64	7	56.70	57.60	0	1,018	0.00%
2022/10/19	5	58.62	5	58.50	58.50	0	1,016	0.00%
2022/10/18	10.2	59.46	15	60.01	59.10	-4.8	1,011	-0.47%
2022/10/17	5	57.02	5	55.90	60.20	0	1,006	0.00%
2022/10/13	7	58.36	4	58.95	56.20	3	994	0.30%
2022/10/12	1	61.20	0	0.00	61.70	1	986	0.10%
2022/10/11	5	61.70	5	63.50	61.70	0	999	0.00%
2022/10/06	0	0.00	94	68.52	68.20	-94	977	-9.62%
2022/09/26	1	73.10	1	73.10	70.80	0	979	0.00%
2022/09/23	1	77.00	0	0.00	76.30	1	978	0.10%
2022/09/22	1	78.40	0	0.00	78.90	1	976	0.10%
2022/09/21	4	79.75	4	79.40	79.80	0	976	0.00%
2022/09/19	3	80.50	0	0.00	80.50	3	976	0.31%
2022/09/16	3	82.30	5	83.46	82.30	-2	978	-0.20%
2022/09/15	3	84.90	0	0.00	83.70	3	988	0.30%
2022/09/13	18	82.50	0	0.00	84.00	18	984	1.83%
2022/09/08	0.1	80.20	0	0.00	80.50	0.1	1,020	0.01%
2022/09/07	0.1	80.10	0	0.00	79.70	0.1	1,033	0.01%
2022/09/06	5	79.60	5	79.60	79.60	0	1,053	0.00%
2022/09/05	4.2	81.76	4	81.45	81.70	0.2	1,077	0.02%
2022/09/02	4	87.33	4	87.03	85.10	0	1,073	0.00%
2022/09/01	7	88.56	11	88.60	86.50	-4	1,068	-0.37%
2022/08/31	4	87.10	0	0.00	87.10	4	993	0.40%
2022/08/30	0.1	84.40	0	0.00	84.60	0.1	929	0.01%
2022/08/29	0	0.00	10	78.54	78.30	-10	903	-1.11%
2022/08/25	1	80.50	1	80.50	82.40	0	895	0.00%
2022/08/24	5	78.10	5	77.80	78.20	0	897	0.00%
2022/08/22	5.3	81.23	5	82.70	81.00	0.3	923	0.03%
2022/08/19	0	0.00	0.1	86.70	86.70	-0.1	857	-0.01%
2022/08/18	3	78.83	2	77.20	78.90	1	825	0.12%
2022/08/17	2	79.15	0	0.00	78.50	2	827	0.24%
2022/08/16	0.1	79.00	0	0.00	79.40	0.1	840	0.01%
2022/08/15	0	0.00	130	76.61	76.90	-130	833	-15.59%	大賣/鉅額交易
2022/08/12	0	0.00	106	74.60	75.50	-106	832	-12.73%	大賣/鉅額交易
2022/08/11	0	0.00	84	73.72	73.30	-84	835	-10.06%
2022/08/10	8	72.93	7	72.44	72.40	1	843	0.12%
2022/08/02	0	0.00	15	72.09	72.30	-15	884	-1.70%
2022/08/01	0	0.00	4	75.38	75.30	-4	886	-0.45%
2022/07/27	0	0.00	95	75.56	76.40	-95	913	-10.40%
2022/07/26	9	76.32	9	76.54	75.90	0	954	0.00%
2022/07/22	11	78.17	11	78.38	78.50	0	990	0.00%
2022/07/20	0	0.00	298	78.37	77.50	-298	1,000	-29.79%	大賣/鉅額交易
2022/07/19	9	77.28	9	77.36	77.30	0	1,002	0.00%
2022/07/14	0	0.00	2	70.50	72.70	-2	993	-0.20%
2022/07/06	0	0.00	1	76.20	74.80	-1	1,023	-0.10%
2022/07/05	8	77.16	9	75.59	77.00	-1	1,042	-0.10%
2022/07/04	9	75.59	9	73.92	74.60	0	1,051	0.00%
2022/06/22	0	0.00	1	84.30	83.20	-1	1,143	-0.09%
2022/06/21	0	0.00	1	84.00	85.50	-1	1,175	-0.09%
2022/06/20	3	80.90	3	88.20	80.90	0	1,199	0.00%
2022/06/16	0	0.00	5	89.02	87.60	-5	1,201	-0.42%
2022/06/15	0	0.00	1	90.60	90.20	-1	1,220	-0.08%
2022/06/14	0	0.00	170	93.09	92.80	-170	1,308	-12.99%	大賣/鉅額交易
2022/06/13	0	0.00	1	97.30	96.70	-1	1,337	-0.07%
2022/06/10	2	100.25	0	0.00	100.50	2	1,358	0.15%
2022/06/09	0	0.00	1	104.50	102.00	-1	1,404	-0.07%
2022/06/08	0	0.00	3	106.17	105.50	-3	1,472	-0.20%
2022/06/01	7	107.07	6	110.00	107.00	1	1,629	0.06%
2022/05/31	5	110.70	2	110.75	110.50	3	1,677	0.18%
2022/05/30	0	0.00	2	104.75	104.50	-2	1,784	-0.11%
2022/05/27	0	0.00	11	101.50	101.00	-11	1,827	-0.60%
2022/05/26	0	0.00	1	102.00	100.00	-1	1,881	-0.05%
2022/05/25	0	0.00	33	101.12	101.50	-33	1,915	-1.72%
2022/05/24	5	101.00	8	103.75	101.00	-3	1,999	-0.15%
2022/05/23	0	0.00	10	105.20	105.50	-10	2,053	-0.49%
2022/05/20	3	104.00	3	105.50	104.00	0	2,063	0.00%
2022/05/18	0	0.00	1	107.50	107.00	-1	2,070	-0.05%
2022/05/17	24	107.13	0	0.00	107.50	24	2,077	1.16%
2022/05/13	1	101.00	1	102.00	104.00	0	2,152	0.00%
2022/05/12	7	100.29	0	0.00	99.80	7	2,173	0.32%
2022/05/11	3	104.00	64	105.28	104.00	-61	2,201	-2.77%
2022/05/09	6	107.50	0	0.00	106.00	6	2,208	0.27%
2022/05/06	0	0.00	10	112.20	112.00	-10	2,209	-0.45%
2022/05/03	14	115.00	51	114.33	118.00	-37	2,204	-1.68%
2022/04/29	45	115.50	5	115.50	115.50	40	2,181	1.83%
2022/04/28	3	105.00	4	104.13	105.00	-1	2,158	-0.05%
2022/04/27	1	101.50	0	0.00	103.50	1	2,160	0.05%
2022/04/26	0	0.00	1	102.50	104.50	-1	2,153	-0.05%
2022/04/25	4	105.50	0	0.00	105.50	4	2,174	0.18%
2022/04/19	3	115.00	3	118.00	115.00	0	2,370	0.00%
2022/04/18	0	0.00	1	117.00	117.50	-1	2,489	-0.04%
2022/04/15	4	120.25	0	0.00	119.00	4	2,579	0.16%
2022/04/13	11	124.50	10	123.70	124.00	1	3,110	0.03%
2022/04/12	8	124.00	9	121.44	122.00	-1	3,177	-0.03%
2022/04/11	0.4	126.00	1	127.00	124.00	-0.6	3,257	-0.02%
2022/04/01	17	131.88	72	131.45	135.00	-55	3,412	-1.61%
2022/03/31	10	134.25	1	138.50	134.00	9	3,378	0.27%
2022/03/30	0	0.00	2	141.50	140.50	-2	3,364	-0.06%
2022/03/29	0	0.00	6	141.00	141.50	-6	3,360	-0.18%
2022/03/28	7	138.86	9	139.83	142.00	-2	3,360	-0.06%
2022/03/25	0	0.00	3	142.50	142.50	-3	3,343	-0.09%
2022/03/24	3	145.83	12	145.50	146.00	-9	3,319	-0.27%
2022/03/23	26	144.52	3	146.50	145.50	23	3,283	0.70%
2022/03/22	4	144.63	2	145.50	143.00	2	3,252	0.06%
2022/03/21	3	145.17	0	0.00	146.00	3	3,232	0.09%
2022/03/18	2	144.00	0	0.00	144.00	2	3,200	0.06%
2022/03/17	68	144.43	2	142.25	146.50	66	3,171	2.08%
2022/03/15	1	132.50	2	134.50	131.50	-1	3,057	-0.03%
2022/03/14	11	138.64	8	138.31	140.50	3	3,025	0.10%
2022/03/11	4	140.38	4	139.88	139.00	0	2,968	0.00%
2022/03/10	0	0.00	2	134.00	132.00	-2	2,891	-0.07%
2022/03/08	2	129.00	6	126.83	126.50	-4	2,860	-0.14%
2022/03/07	4	128.13	8.1	128.74	127.00	-4.1	2,822	-0.15%
2022/03/04	20	146.80	53	145.61	141.00	-33	2,750	-1.20%
2022/03/03	29	149.76	49	149.33	148.00	-20	2,702	-0.74%
2022/03/02	16	143.31	21	141.36	145.00	-5	2,573	-0.19%
2022/03/01	19	141.03	17	138.41	141.00	2	2,534	0.08%
2022/02/25	25	137.74	5	137.70	137.00	20	2,492	0.80%
2022/02/24	11	136.86	22	136.66	133.00	-11	2,517	-0.44%
2022/02/23	30	138.20	7	138.64	138.00	23	2,526	0.91%
2022/02/21	1	130.50	2	131.25	132.00	-1	2,486	-0.04%
2022/02/18	1	133.50	0	0.00	131.50	1	2,498	0.04%
2022/02/17	4	134.88	1	135.50	132.50	3	2,503	0.12%
2022/02/16	3	134.67	20	134.38	135.00	-17	2,517	-0.68%
2022/02/15	23	133.91	27	132.85	133.50	-4	2,552	-0.16%
2022/02/14	5	128.50	28	128.30	130.50	-23	2,551	-0.90%
2022/02/11	19	130.34	10.6	131.18	129.00	8.4	2,562	0.33%
2022/02/10	7	126.07	5	127.00	126.50	2	2,538	0.08%
2022/02/09	3	125.17	6	124.58	126.00	-3	2,560	-0.12%
2022/02/08	0	0.00	11	120.91	123.50	-11	2,554	-0.43%
2022/02/07	0	0.00	26	118.48	121.00	-26	2,556	-1.02%
2022/01/26	2	118.25	15	117.77	117.00	-13	2,555	-0.51%
2022/01/25	6	118.42	0	0.00	116.00	6	2,552	0.24%
2022/01/24	11	118.68	0	0.00	120.00	11	2,558	0.43%
2022/01/21	22	123.57	17	122.82	122.00	5	2,558	0.20%
2022/01/18	2	128.75	10	130.80	127.00	-8	2,572	-0.31%
2022/01/17	1	129.50	0	0.00	130.00	1	2,540	0.04%
2022/01/14	5	124.00	12	123.58	125.00	-7	2,522	-0.28%
2022/01/13	4	127.88	35	131.39	127.50	-31	2,490	-1.24%
2022/01/12	22	135.18	22	134.23	134.00	0	2,436	0.00%
2022/01/11	15	135.93	30	130.38	136.00	-15	2,353	-0.64%
2022/01/10	20	137.98	82	137.03	137.50	-62	2,245	-2.76%
2022/01/07	237	138.03	158	135.46	138.50	79	2,182	3.62%	大買/大賣/
2022/01/06	174	135.98	66	134.16	136.00	108	1,931	5.59%	大買/鉅額交易
2022/01/05	182	126.64	27	125.93	129.50	155	1,653	9.37%	大買/鉅額交易
2022/01/04	34	125.07	40	127.69	126.00	-6	1,586	-0.38%
2022/01/03	1	119.00	8.3	121.01	122.00	-7.3	1,494	-0.49%
2021/12/30	43.3	124.09	90.1	124.83	122.50	-46.8	1,478	-3.16%
2021/12/29	77.1	123.90	18	122.42	123.50	59.1	1,406	4.20%
2021/12/24	4	119.00	0	0.00	116.00	4	1,359	0.29%
2021/12/23	7	116.21	0	0.00	117.00	7	1,352	0.52%
2021/12/20	2	110.75	2	110.50	111.00	0	1,339	0.00%
2021/12/17	0	0.00	4	112.38	112.00	-4	1,347	-0.30%
2021/12/16	2	115.00	5	113.70	114.50	-3	1,351	-0.22%
2021/12/15	0	0.00	5	113.90	113.50	-5	1,346	-0.37%
2021/12/13	2	115.50	1	116.50	116.50	1	1,367	0.07%
2021/12/10	3	117.50	3	119.00	117.50	0	1,371	0.00%
2021/12/09	101	116.63	0	0.00	117.00	101	1,374	7.35%	大買/鉅額交易
2021/12/08	0	0.00	5	117.80	117.00	-5	1,373	-0.36%
2021/12/07	1	118.50	5	118.10	117.00	-4	1,396	-0.29%
2021/12/02	2	116.00	2	115.75	115.50	0	1,452	0.00%
2021/12/01	3	119.00	4	118.38	119.00	-1	1,452	-0.07%
2021/11/30	1	119.00	1	117.00	118.00	0	1,454	0.00%
2021/11/29	3	110.67	8	110.38	113.00	-5	1,444	-0.35%
2021/11/26	2	117.50	9	117.22	115.50	-7	1,429	-0.49%
2021/11/25	2	121.50	11	123.09	120.00	-9	1,414	-0.64%
2021/11/24	0	0.00	19	120.37	120.00	-19	1,404	-1.35%
2021/11/23	11	123.55	10.2	123.23	121.50	0.9	1,402	0.06%
2021/11/22	44.2	128.56	0	0.00	129.00	44.2	1,362	3.24%
2021/11/17	1	118.00	28	117.98	117.50	-27	1,249	-2.16%
2021/11/16	1	120.50	3	120.33	120.50	-2	1,240	-0.16%
2021/11/15	7	120.71	15	120.37	120.00	-8	1,238	-0.65%
2021/11/12	37	120.72	23	121.57	122.50	14	1,226	1.14%
2021/11/11	22	118.23	10	116.10	119.00	12	1,167	1.03%
2021/11/10	13	115.42	26	115.02	115.00	-13	1,132	-1.15%
2021/11/09	0	0.00	2	112.25	110.50	-2	1,106	-0.18%
2021/11/08	7	105.93	8	106.00	108.00	-1	1,096	-0.09%
2021/11/05	4	111.50	4	112.50	111.50	0	1,087	0.00%
2021/11/04	20	113.65	1	108.00	111.50	19	1,090	1.74%
2021/11/03	2	106.00	0	0.00	107.50	2	1,093	0.18%
2021/11/02	1	106.50	5	109.00	106.50	-4	1,102	-0.36%
2021/10/29	2	111.50	1	112.00	109.00	1	1,218	0.08%
2021/10/28	2	114.50	1	114.50	113.00	1	1,251	0.08%
2021/10/22	0	0.00	2	109.75	110.00	-2	1,334	-0.15%
2021/10/21	11	111.05	8	111.50	111.00	3	1,355	0.22%
2021/10/20	0	0.00	1	106.50	107.00	-1	1,381	-0.07%
2021/10/18	2	106.50	1	104.50	104.50	1	1,521	0.07%
2021/10/15	4	104.25	0	0.00	102.50	4	1,578	0.25%
2021/10/12	2	104.50	0	0.00	104.50	2	1,857	0.11%
2021/10/08	5	107.30	4	107.38	107.50	1	2,285	0.04%
2021/10/07	0	0.00	1	100.50	107.00	-1	2,595	-0.04%
2021/10/06	4.2	98.90	3	104.50	99.20	1.2	2,759	0.04%
2021/10/04	0	0.00	15	103.07	102.00	-15	2,785	-0.54%
2021/10/01	4	111.63	3	109.17	109.00	1	2,776	0.04%
2021/09/30	40	115.15	0	0.00	115.00	40	2,772	1.44%
2021/09/29	1	115.50	2	114.00	114.00	-1	2,785	-0.04%
2021/09/28	2	116.00	1	116.00	116.00	1	2,834	0.04%
2021/09/27	1	116.00	1	115.50	115.50	0	2,839	0.00%
2021/09/24	4	117.50	3	117.33	117.00	1	2,854	0.04%
2021/09/23	11	119.68	0	0.00	118.50	11	2,850	0.39%
2021/09/16	0	0.00	1	113.00	113.00	-1	2,837	-0.04%
2021/09/14	3	114.50	0	0.00	113.00	3	2,841	0.11%
2021/09/13	5	114.00	8	114.06	113.50	-3	2,825	-0.11%
2021/09/10	3	117.00	3	119.00	117.00	0	2,820	0.00%
2021/09/09	4	118.00	0	0.00	120.00	4	2,804	0.14%
2021/09/08	5.2	123.37	16	117.22	116.50	-10.8	2,796	-0.39%
2021/09/07	0	0.00	5	125.40	125.50	-5	2,779	-0.18%
2021/09/06	10	133.00	0	0.00	129.00	10	2,794	0.36%
2021/09/03	2.2	132.68	0	0.00	133.00	2.2	2,798	0.08%
2021/09/02	7	130.36	0	0.00	129.50	7	2,800	0.25%
2021/08/30	0	0.00	10	129.25	129.00	-10	2,838	-0.35%
2021/08/26	1	129.50	0	0.00	129.00	1	2,871	0.03%
2021/08/25	3	132.00	0	0.00	132.00	3	2,884	0.10%
2021/08/24	3	130.33	0	0.00	129.50	3	2,929	0.10%
2021/08/20	3	128.17	0	0.00	127.50	3	2,981	0.10%
2021/08/19	1	129.00	5	125.80	124.00	-4	2,985	-0.13%
2021/08/18	2	128.00	4	127.25	132.00	-2	2,992	-0.07%
2021/08/17	0	0.00	3	129.50	128.00	-3	3,027	-0.10%
2021/08/16	5	128.50	2	130.00	130.50	3	3,033	0.10%
2021/08/13	10	135.50	10	134.50	134.00	0	3,028	0.00%
2021/08/12	9	136.50	6	133.83	138.00	3	3,034	0.10%
2021/08/11	0	0.00	8	135.38	133.50	-8	3,062	-0.26%
2021/08/10	10	140.25	3	140.50	139.00	7	3,100	0.23%
2021/08/09	6	140.33	90	140.32	138.50	-84	3,132	-2.68%
2021/08/06	7	145.14	6	145.00	144.00	1	3,154	0.03%
2021/08/05	2	148.50	17	149.56	147.00	-15	3,182	-0.47%
2021/08/04	49	156.84	41	153.88	152.00	8	3,231	0.25%
2021/08/03	32	150.11	0	0.00	150.00	32	3,171	1.01%
2021/08/02	1	145.00	0	0.00	145.00	1	3,186	0.03%
2021/07/30	0	0.00	21	147.64	140.00	-21	3,239	-0.65%
2021/07/29	0	0.00	3	137.50	143.50	-3	3,231	-0.09%
2021/07/28	3	136.00	95	138.51	139.00	-92	3,269	-2.81%
2021/07/27	24	147.71	3	146.50	143.50	21	3,276	0.64%
2021/07/26	15	149.63	0	150.00	150.00	15	3,283	0.46%
2021/07/23	230	148.26	6.3	146.84	145.50	223.7	3,268	6.84%	大買/鉅額交易
2021/07/22	27.3	149.95	25	147.76	144.50	2.3	3,229	0.07%
2021/07/21	15	152.50	1	151.50	155.00	14	3,157	0.44%
2021/07/20	4	160.00	3	156.67	152.50	1	3,132	0.03%
2021/07/19	1	160.00	12	161.33	160.00	-11	3,105	-0.35%
2021/07/16	23	156.59	40	153.03	163.00	-17	3,083	-0.55%
2021/07/15	183	164.78	98	164.15	159.00	85	2,931	2.90%	大買/
2021/07/14	380	148.81	68.3	147.85	157.50	311.8	2,533	12.31%	大買/鉅額交易
2021/07/13	12.3	144.23	2	146.25	148.50	10.3	2,264	0.45%
2021/07/12	15	135.23	0	0.00	135.00	15	2,186	0.69%
2021/07/09	0	0.00	7	126.50	126.50	-7	2,299	-0.30%
2021/07/08	1	129.50	1	128.50	128.50	0	2,461	0.00%
2021/07/06	5	133.30	0	0.00	131.50	5	2,694	0.19%
2021/07/05	11	132.68	1	134.50	134.50	10	2,895	0.35%
2021/07/02	1	126.00	2	123.50	125.00	-1	3,124	-0.03%
2021/07/01	0	0.00	20	122.25	122.00	-20	3,280	-0.61%
2021/06/30	1	128.00	4	127.25	126.00	-3	3,436	-0.09%
2021/06/29	1	128.00	0	0.00	126.50	1	3,555	0.03%
2021/06/28	1	127.00	1	127.00	128.00	0	3,616	0.00%
2021/06/25	0	0.00	1	130.50	129.00	-1	3,618	-0.03%
2021/06/23	1	129.00	1	129.00	129.50	0	3,659	0.00%
2021/06/22	0	0.00	8	127.56	126.00	-8	3,738	-0.21%
2021/06/21	1	131.00	10	128.35	128.00	-9	3,735	-0.24%
2021/06/18	3	136.67	0	0.00	135.00	3	3,720	0.08%
2021/06/17	11	137.32	4	134.00	137.50	7	3,723	0.19%
2021/06/16	9	136.89	0.1	138.00	134.00	8.9	3,726	0.24%
2021/06/15	4.1	136.50	3	133.17	136.50	1.1	3,726	0.03%
2021/06/11	2	133.50	0	0.00	131.50	2	3,743	0.05%
2021/06/10	1	135.00	1	133.00	132.50	0	3,742	0.00%
2021/06/09	1	132.50	1	134.50	132.00	0	3,747	0.00%
2021/06/08	0	0.00	2	134.25	133.00	-2	3,777	-0.05%
2021/06/07	8	135.31	18	129.11	135.00	-10	3,783	-0.26%
2021/06/04	2	136.00	4	134.13	134.00	-2	3,778	-0.05%
2021/06/03	17	137.32	0	0.00	138.50	17	3,806	0.45%
2021/06/01	11	137.36	4	138.38	137.00	7	3,802	0.18%
2021/05/28	26	131.19	7	131.00	130.00	19	3,780	0.50%
2021/05/27	15	130.00	0	0.00	129.50	15	3,782	0.40%
2021/05/26	4	128.88	0.2	130.50	129.50	3.9	3,805	0.10%
2021/05/25	23.2	129.87	8.2	130.47	128.00	15	3,809	0.39%
2021/05/24	0.2	123.24	0	0.00	125.00	0.2	3,783	0.00%
2021/05/20	4	121.75	0	0.00	118.00	4	3,907	0.10%
2021/05/19	1	122.00	2	120.50	120.00	-1	3,930	-0.03%
2021/05/18	4	121.75	2	119.00	125.50	2	3,920	0.05%
2021/05/14	0	0.00	1	117.50	116.00	-1	3,893	-0.03%
2021/05/13	3	118.50	17	118.82	118.50	-14	3,865	-0.36%
2021/05/12	8	120.88	22	118.36	119.00	-14	3,846	-0.36%
2021/05/11	2	128.00	19	129.39	125.50	-17	3,812	-0.45%
2021/05/10	7	140.00	3	142.83	139.00	4	3,824	0.10%
2021/05/07	35	141.86	5	140.90	143.00	30	3,829	0.78%
2021/05/06	3	130.83	0	0.00	132.00	3	3,808	0.08%
2021/05/05	1	131.00	0	0.00	127.00	1	3,830	0.03%
2021/05/04	7	136.57	9	133.22	139.00	-2	3,951	-0.05%
2021/05/03	0	0.00	32	137.52	136.00	-32	3,929	-0.81%
2021/04/29	21	144.67	0	0.00	144.00	21	3,973	0.53%
2021/04/28	1	143.50	1	145.00	146.00	0	4,104	0.00%
2021/04/27	1.1	146.91	4	144.88	145.00	-2.9	4,179	-0.07%
2021/04/26	13	147.54	37	144.54	146.00	-24	4,382	-0.55%
2021/04/23	37	144.95	3	143.17	146.00	34	4,562	0.75%
2021/04/22	4	141.13	5.4	139.30	137.00	-1.4	4,779	-0.03%
2021/04/21	12.4	142.02	0.4	141.66	142.50	12	4,780	0.25%
2021/04/20	8.4	142.49	0	0.00	142.00	8.4	4,950	0.17%
2021/04/19	4	143.50	9	143.67	141.50	-5	5,027	-0.10%
2021/04/16	17	145.47	45	148.71	142.50	-28	5,107	-0.55%
2021/04/15	58	151.34	25.2	148.86	152.00	32.8	5,280	0.62%
2021/04/14	40.2	145.33	15.8	140.24	151.00	24.4	5,230	0.47%
2021/04/13	4.7	142.90	66.3	143.48	137.50	-61.6	5,134	-1.20%
2021/04/12	66.5	151.33	17	151.38	145.50	49.5	5,212	0.95%
2021/04/09	28.1	149.46	6	150.30	145.50	22.1	5,274	0.42%
2021/04/08	43	144.32	47	144.22	142.50	-4	5,126	-0.08%
2021/04/07	5	141.90	56	141.84	145.00	-51	4,859	-1.05%
2021/04/06	62	130.97	15.2	129.80	132.00	46.9	4,706	1.00%
2021/04/01	67.2	120.81	61	119.88	120.00	6.2	4,544	0.14%
2021/03/31	433	115.65	2	114.00	115.50	431	4,452	9.68%	大買/鉅額交易
2021/03/30	1	110.50	1	110.00	110.00	0	4,418	0.00%
2021/03/29	0	0.00	2.4	114.25	111.00	-2.4	4,424	-0.05%
2021/03/26	6	112.75	8.1	113.00	113.00	-2.1	4,423	-0.05%
2021/03/25	10.5	112.30	61	111.34	112.50	-50.5	4,388	-1.15%
2021/03/24	19	105.87	3	105.50	106.00	16	4,315	0.37%
2021/03/23	0	0.00	0.2	105.00	104.00	-0.2	4,319	0.00%
2021/03/22	0.2	105.50	0	0.00	103.50	0.2	4,321	0.00%
2021/03/19	45	104.11	5	103.00	103.00	40	4,341	0.92%
2021/03/18	1	103.50	0	0.00	102.50	1	4,378	0.02%
2021/03/17	2	105.50	0	0.00	103.00	2	4,434	0.05%
2021/03/16	14	101.50	4	103.00	101.50	10	4,415	0.23%
2021/03/12	1	100.00	0	0.00	100.00	1	4,456	0.02%
2021/03/11	9	103.39	8	102.00	103.50	1	4,483	0.02%
2021/03/10	0	0.00	1	101.00	102.00	-1	4,504	-0.02%
2021/03/05	3	107.67	1	108.00	107.50	2	4,730	0.04%
2021/03/04	0	0.00	11	110.68	109.00	-11	4,790	-0.23%
2021/03/02	0	0.00	12	114.58	114.00	-12	4,796	-0.25%
2021/02/26	3	119.83	2	121.50	118.50	1	4,834	0.02%
2021/02/25	0	0.00	4	118.88	118.50	-4	4,833	-0.08%
2021/02/24	2	120.00	3.1	121.02	118.00	-1.1	4,841	-0.02%
2021/02/23	1.1	125.96	4	124.25	123.00	-2.9	4,846	-0.06%
2021/02/22	13	126.12	7	125.29	125.50	6	4,866	0.12%
2021/02/19	1	118.00	18	120.94	118.50	-17	4,808	-0.35%
2021/02/18	29	122.57	2	120.50	123.00	27	4,853	0.56%
2021/02/17	8	119.75	1	118.00	119.50	7	4,993	0.14%
2021/02/05	0	0.00	1	113.00	113.50	-1	4,998	-0.02%
2021/02/04	1	111.50	1	110.50	111.50	0	5,074	0.00%
2021/02/03	1	109.50	1	110.99	111.00	0	5,173	0.00%
2021/02/02	17	113.35	6	113.00	111.50	11	5,324	0.21%
2021/02/01	1	108.00	0	0.00	110.00	1	5,535	0.02%
2021/01/29	3	114.17	268	114.44	109.50	-265	5,843	-4.54%	大賣/鉅額交易
2021/01/28	1	118.50	4	117.50	117.00	-3	5,961	-0.05%
2021/01/27	3	120.83	9	120.50	121.00	-6	6,102	-0.10%
2021/01/26	43	124.00	88	124.94	120.50	-45	6,267	-0.72%
2021/01/25	5	121.40	1	123.50	121.00	4	6,129	0.07%
2021/01/22	16	124.38	20.1	124.88	124.50	-4.1	6,130	-0.07%
2021/01/21	65.1	126.05	47	123.63	125.00	18.1	6,081	0.30%
2021/01/20	5	119.40	6	120.00	121.50	-1	5,948	-0.02%
2021/01/19	45	123.72	52	124.39	123.50	-7	5,864	-0.12%
2021/01/18	30	121.22	18	117.83	124.00	12	5,675	0.21%
2021/01/15	11	119.23	12	117.59	113.00	-1	5,576	-0.02%
2021/01/14	0	112.50	8	111.56	112.00	-8	5,356	-0.15%
2021/01/13	33	111.65	23	110.07	112.00	10	5,389	0.19%
2021/01/12	4	106.75	4	107.13	107.00	0	5,209	0.00%
2021/01/11	25	106.98	21	107.19	107.50	4	5,120	0.08%
2021/01/08	22	105.93	35.1	102.02	103.50	-13.1	5,033	-0.26%
2021/01/07	37.1	95.98	25	96.23	101.00	12	4,834	0.25%
2021/01/06	12	94.55	5	95.30	92.20	7	4,818	0.15%
2021/01/05	95	96.12	109.1	96.56	95.00	-14.1	4,868	-0.29%	大賣/
2021/01/04	44.1	94.40	79	94.73	98.10	-34.9	4,762	-0.73%
2020/12/31	23	89.25	2	89.10	89.20	21	4,564	0.46%
2020/12/29	0	0.00	1	87.20	86.60	-1	4,701	-0.02%
2020/12/28	1	87.10	0.1	88.30	87.00	1	4,765	0.02%
2020/12/25	10.1	89.50	16	89.13	87.00	-6	4,767	-0.12%
2020/12/24	1	87.50	0	0.00	87.20	1	4,748	0.02%
2020/12/23	0	0.00	96	84.41	84.30	-96	4,751	-2.02%
2020/12/22	0	0.00	71	84.65	84.40	-71	4,875	-1.46%
2020/12/21	1	87.30	1	86.90	86.90	0	5,019	0.00%
2020/12/17	0	0.00	2	88.20	86.20	-2	5,703	-0.04%
2020/12/16	13	87.25	1	87.90	87.20	12	5,726	0.21%
2020/12/15	4	87.80	5	88.10	86.10	-1	5,757	-0.02%
2020/12/14	33	89.85	35	88.20	89.80	-2	5,748	-0.03%
2020/12/11	163	88.37	89	88.24	87.10	74	5,790	1.28%	大買/
2020/12/10	4	86.08	3	86.67	86.00	1	5,746	0.02%
2020/12/09	44	87.60	5	87.40	87.70	39	5,805	0.67%
2020/12/08	20	85.83	1	86.50	85.50	19	5,793	0.33%
2020/12/07	18	85.12	44	85.40	84.90	-26	5,770	-0.45%
2020/12/04	8	89.03	9	89.51	88.40	-1	5,722	-0.02%
2020/12/03	79	91.21	111	93.64	90.10	-32	5,743	-0.56%	大賣/
2020/12/02	4	90.63	31	92.02	94.50	-27	5,605	-0.48%
2020/12/01	7	87.21	6	88.00	87.00	1	5,528	0.02%
2020/11/30	84	88.43	4	88.00	88.30	80	5,533	1.45%
2020/11/27	3	85.90	6	86.22	87.10	-3	5,521	-0.05%
2020/11/26	308	86.98	7	86.74	85.30	301	5,673	5.31%	大買/鉅額交易
2020/11/24	9	85.44	10	84.63	85.50	-1	5,803	-0.02%
2020/11/23	10	84.42	1	85.00	85.20	9	5,971	0.15%
2020/11/20	7	84.69	9	84.46	84.10	-2	6,120	-0.03%
2020/11/19	23	85.00	28	85.31	84.20	-5	6,151	-0.08%
2020/11/18	6	87.05	12	87.01	87.30	-6	6,170	-0.10%
2020/11/17	53	87.65	57	87.36	86.70	-4	6,173	-0.06%
2020/11/16	553	88.94	41	88.27	89.60	512	6,136	8.34%	大買/鉅額交易
2020/11/13	27	86.69	9	84.77	87.20	18	5,993	0.30%
2020/11/12	42	85.64	8	85.58	85.00	34	5,948	0.57%
2020/11/11	6	85.13	3	85.73	84.60	3	5,869	0.05%
2020/11/10	305	86.02	330	84.88	86.40	-25	5,782	-0.43%	大買/大賣/
2020/11/09	33	88.40	9	87.39	89.90	24	5,625	0.43%
2020/11/06	94	85.17	124	85.27	83.10	-30	5,399	-0.56%	大賣/
2020/11/05	82	81.44	29	80.18	82.00	53	5,044	1.05%
2020/11/04	11	78.52	10	75.75	79.00	1	4,907	0.02%
2020/11/03	135	73.67	87	73.52	75.90	48	4,768	1.01%	大買/
2020/10/30	187	72.18	54	72.19	71.40	133	4,772	2.79%	大買/鉅額交易
2020/10/29	1	70.90	2	69.95	72.00	-1	4,765	-0.02%
2020/10/28	0	0.00	85	70.01	70.00	-85	4,766	-1.78%
2020/10/27	1	72.40	4	72.35	71.80	-3	4,792	-0.06%
2020/10/26	4	72.50	4	72.83	72.10	0	4,942	0.00%
2020/10/23	208	72.23	16	73.14	72.50	192	5,035	3.81%	大買/鉅額交易
2020/10/22	616	72.09	15	72.05	72.90	601	5,236	11.48%	大買/鉅額交易
2020/10/21	20	71.71	59	71.69	72.50	-39	5,421	-0.72%
2020/10/20	3	69.00	23	69.04	69.60	-20	5,383	-0.37%
2020/10/19	5	70.34	6	69.63	69.00	-1	5,378	-0.02%
2020/10/16	6	71.17	10	71.10	69.50	-4	5,386	-0.07%
2020/10/15	32	72.59	33	72.04	71.30	-1	5,369	-0.02%
2020/10/14	33	72.49	58	72.42	72.70	-25	5,323	-0.47%
2020/10/13	58	71.10	55	70.94	71.40	3	5,282	0.06%
2020/10/12	140	69.42	8	69.10	70.20	132	5,198	2.54%	大買/鉅額交易
2020/10/08	3	68.93	3	70.47	68.60	0	5,383	0.00%
2020/10/07	7	69.70	9	69.56	69.70	-2	5,376	-0.04%
2020/10/06	74	69.13	134	69.71	70.00	-60	5,392	-1.11%	大賣/
2020/10/05	7	67.46	3	67.63	68.50	4	5,320	0.08%
2020/09/29	1	64.10	1	64.40	64.00	0	5,300	0.00%
2020/09/28	1	63.60	0	0.00	64.40	1	5,292	0.02%
2020/09/25	100	64.08	22	63.72	62.50	78	5,274	1.48%
2020/09/24	175	66.56	18	66.50	66.50	157	5,150	3.05%	大買/鉅額交易
2020/09/23	587	71.68	146	72.41	66.00	441	4,986	8.84%	大買/大賣/鉅額交易
2020/09/22	6	68.45	11	68.62	69.40	-5	4,395	-0.11%
2020/09/21	2	67.85	1	67.60	67.30	1	4,273	0.02%
2020/09/18	1	67.70	2	68.10	67.30	-1	4,232	-0.02%
2020/09/17	1	66.50	2	67.20	66.50	-1	4,185	-0.02%
2020/09/16	58	66.90	83	68.11	66.30	-25	4,153	-0.60%
2020/09/15	6	66.67	4	66.33	66.40	2	4,049	0.05%
2020/09/14	3	67.13	15	66.46	67.20	-12	4,009	-0.30%
2020/09/11	1	63.30	0	0.00	63.40	1	3,927	0.03%
2020/09/10	0	0.00	1	63.40	63.00	-1	3,907	-0.03%
2020/09/09	1	63.20	2	63.20	64.10	-1	3,887	-0.03%
2020/09/08	31	63.91	0	0.00	63.90	31	3,869	0.80%
2020/09/04	27	65.07	9	65.24	64.40	18	3,769	0.48%
2020/09/03	53	66.95	5	66.88	66.60	48	3,722	1.29%
2020/09/02	2	67.75	31	67.10	66.60	-29	3,698	-0.78%
2020/09/01	22	69.56	151	70.68	68.50	-129	3,642	-3.54%	大賣/鉅額交易
2020/08/31	68	67.94	5	67.40	68.40	63	3,459	1.82%
2020/08/28	24	67.95	42	68.01	67.60	-18	3,372	-0.53%
2020/08/27	186	65.05	53	66.40	67.20	133	3,218	4.13%	大買/鉅額交易
2020/08/26	49	63.96	86	65.01	62.70	-37	3,018	-1.23%
2020/08/25	11	62.35	12	62.63	62.20	-1	2,838	-0.04%
2020/08/24	17	61.21	1	59.20	61.60	16	2,773	0.58%
2020/08/20	0	0.00	90	52.00	52.80	-90	2,654	-3.39%
2020/08/13	0	0.00	1	59.30	58.40	-1	2,516	-0.04%
2020/08/12	0	0.00	2	58.70	58.90	-2	2,499	-0.08%
2020/08/11	3	59.73	2	60.00	59.20	1	2,474	0.04%
2020/08/10	53	61.97	1	61.60	60.00	52	2,457	2.12%
2020/08/07	4	62.50	7	62.26	62.80	-3	2,406	-0.12%
2020/08/06	75	64.83	16	64.33	64.30	59	2,363	2.50%
2020/08/05	11	64.48	83	65.77	65.00	-72	2,292	-3.14%
2020/08/04	30	62.50	0	0.00	62.10	30	2,111	1.42%
2020/08/03	3	62.23	12	62.16	62.40	-9	2,070	-0.43%
2020/07/30	20	62.46	43	63.32	61.80	-23	1,978	-1.16%
2020/07/29	27	60.03	12	58.59	61.30	15	1,811	0.83%
2020/07/28	22	59.94	72	56.77	55.80	-50	1,684	-2.97%
2020/07/27	109	57.92	188	58.14	59.10	-79	1,359	-5.81%	大買/大賣/
2020/07/24	101	54.04	1	54.50	53.80	100	1,124	8.90%	大買/
2020/07/23	0	0.00	1	53.30	52.40	-1	1,073	-0.09%
2020/07/22	52	53.92	1	53.10	53.10	51	1,062	4.80%
2020/07/21	81	53.43	3	53.90	53.10	78	1,027	7.59%
2020/07/20	14	54.04	17	53.40	52.60	-3	999	-0.30%
2020/07/17	91	53.60	12	53.65	53.70	79	969	8.15%
2020/07/16	3	52.37	4	52.43	52.70	-1	906	-0.11%
2020/07/15	3	51.33	8	54.33	51.50	-5	866	-0.58%
2020/07/13	0	0.00	5	53.64	53.30	-5	595	-0.84%
2020/07/10	13	50.43	23	52.62	51.90	-10	526	-1.90%
2020/07/09	28	48.23	0	0.00	48.80	28	427	6.55%
2020/07/03	1	44.60	1	44.30	44.80	0	329	0.00%
2020/05/28	0	0.00	50	43.91	43.40	-50	458	-10.90%
2020/05/11	1	43.50	2	43.88	44.00	-1	663	-0.15%
2020/04/30	50	43.08	0	0.00	41.60	50	638	7.83%
2020/04/20	0	0.00	4	39.30	38.95	-4	661	-0.61%
2020/04/17	4	39.85	0	0.00	39.45	4	661	0.60%
2020/03/18	0	0.00	1	29.15	29.15	-1	599	-0.17%
2020/03/17	6	29.95	0	0.00	29.15	6	593	1.01%
2020/03/16	0	0.00	3	32.70	32.30	-3	574	-0.52%
2020/03/11	1	42.40	0	0.00	41.45	1	523	0.19%
2020/03/06	0	0.00	2	45.95	45.90	-2	485	-0.41%
2020/03/05	2	44.48	1	45.10	44.20	1	458	0.22%
2020/03/04	2	44.85	2	44.48	44.60	0	453	0.00%
2020/03/03	2	44.35	2	45.05	45.00	0	445	0.00%
2020/02/27	0	0.00	3.1	43.13	43.00	-3.1	424	-0.72%
2020/02/25	0	0.00	0	45.55	45.65	0	409	-0.01%
2020/02/24	0.1	45.30	2	45.60	45.55	-1.9	404	-0.47%
2020/02/20	0	0.00	1	47.20	47.65	-1	399	-0.25%
2020/02/19	6	48.70	6	48.28	47.75	0	380	0.01%
2020/02/18	6	47.55	3	47.38	48.20	3	322	0.93%
2020/02/17	2	44.40	1	45.40	44.90	1	233	0.43%
2020/02/13	0	0.00	1	40.80	40.80	-1	212	-0.47%
2020/02/11	0	0.00	1	40.70	40.90	-1	211	-0.47%
2020/02/05	0	0.00	1	41.45	41.30	-1	217	-0.46%
2020/01/31	1	42.05	0	0.00	41.30	1	221	0.45%
2020/01/07	1	40.00	0	0.00	39.85	1	209	0.48%
2019/12/30	0	0.00	1	41.55	41.50	-1	205	-0.49%
2019/12/12	1	41.25	0	0.00	41.20	1	192	0.52%
2019/11/29	0	0.00	0.1	41.30	41.20	-0.1	190	-0.03%
2019/11/19	1	42.00	0	0.00	42.00	1	176	0.57%
2019/11/01	1	40.15	0	0.00	40.10	1	146	0.68%
2019/10/30	0	0.00	0.1	44.00	40.50	-0.1	141	-0.04%
2019/07/19	0	0.00	0	40.00	38.10	0	168	0.00%
2019/07/10	0	0.00	0	40.50	38.95	0	156	-0.03%
2019/07/09	0	0.00	1	40.20	40.05	-1	152	-0.66%
2019/07/08	0	0.00	6.6	40.37	40.35	-6.6	154	-4.26%
2019/07/02	1	40.90	0	0.00	41.00	1	181	0.55%
2019/06/27	0	0.00	8	42.88	42.90	-8	203	-3.94%
2019/06/19	0	0.00	1	42.80	43.20	-1	198	-0.50%
2019/05/30	0	0.00	3	41.92	42.00	-3	208	-1.44%
2019/05/29	0	0.00	5	41.28	41.55	-5	210	-2.38%
2019/05/16	0	0.00	7	42.73	42.80	-7	244	-2.86%
2019/05/13	0	0.00	6	43.88	43.10	-6	248	-2.42%
2019/05/10	0	0.00	6	44.78	44.80	-6	248	-2.41%
2019/05/06	5	46.59	1	46.95	46.30	4	250	1.59%
2019/05/03	2	46.93	0	0.00	46.95	2	249	0.80%
2019/05/02	8	47.03	0	0.00	47.00	8	248	3.22%
2019/04/25	13	49.29	0	0.00	48.25	13	247	5.26%
2019/04/24	1	48.65	0	0.00	48.90	1	239	0.42%
2019/04/09	0	0.00	1	47.25	47.00	-1	221	-0.45%
2019/04/08	0	0.00	1	48.45	47.75	-1	215	-0.46%
2019/04/03	3	49.80	1	48.90	49.60	2	204	0.98%
2019/04/01	0	0.00	9	46.16	46.30	-9	173	-5.18%
2019/03/28	5	45.23	0	0.00	45.60	5	176	2.84%
2019/03/27	1	45.75	0	0.00	45.85	1	174	0.57%
2019/03/18	1	46.50	2	46.05	46.30	-1	164	-0.61%
2019/03/15	3	45.95	0	0.00	46.05	3	163	1.83%
2019/03/13	1	46.10	1	46.40	45.90	0	165	0.00%
2019/03/11	4	45.60	0	0.00	45.65	4	167	2.38%
2019/03/08	3	46.00	0	0.00	46.00	3	169	1.77%
2019/03/06	2	48.10	0	0.00	47.80	2	169	1.18%
2019/02/26	0	0.00	3	48.45	48.10	-3	167	-1.79%
2019/02/25	1	49.10	13	49.18	49.30	-12	162	-7.37%
2019/02/22	3	46.70	23	46.67	47.25	-20	151	-13.16%
2019/02/20	15	45.44	6	45.66	46.05	9	146	6.15%
2019/02/19	3	45.23	0	0.00	45.15	3	143	2.10%
2019/02/18	10	44.94	7	44.64	45.00	3	142	2.11%
2019/02/15	5	44.98	1	44.80	44.95	4	141	2.83%
2019/02/14	0	0.00	4	45.96	45.20	-4	140	-2.85%
2019/02/13	2	46.15	1	46.10	46.40	1	140	0.71%
2019/02/11	8	46.18	0	0.00	45.95	8	141	5.64%
2019/01/30	1	46.00	7	45.91	45.90	-6	142	-4.20%
2019/01/29	16	45.91	6	45.40	45.80	10	144	6.91%
2019/01/28	5	44.53	1	44.50	44.50	4	140	2.85%
2019/01/25	2	44.48	2	44.40	44.45	0	145	0.00%
2019/01/23	1	43.40	0	0.00	43.90	1	156	0.64%
2019/01/21	3	45.00	3	45.30	44.95	0	164	0.00%
2019/01/18	8	44.88	1	45.35	45.00	7	168	4.17%
2019/01/17	2	44.28	0	0.00	44.20	2	172	1.16%
2019/01/14	10	44.05	0	0.00	43.80	10	182	5.49%
2018/12/06	0	0.00	5	45.15	45.10	-5	261	-1.91%
2018/11/02	0	0.00	1	44.50	44.50	-1	353	-0.28%
2018/10/31	1	43.30	0	0.00	43.25	1	356	0.28%
2018/10/09	0	0.00	1	50.60	51.00	-1	413	-0.24%
2018/09/14	0	0.00	37	57.85	59.10	-37	941	-3.93%
2018/09/10	0	0.00	2	54.20	54.40	-2	978	-0.20%
2018/09/07	0	0.00	4	57.55	57.30	-4	972	-0.41%
2018/09/04	0	0.00	5	59.70	60.50	-5	985	-0.51%
2018/09/03	3	60.87	62	60.29	59.50	-59	990	-5.95%
2018/08/31	28	60.87	5	59.94	61.50	23	1,003	2.29%
2018/08/30	8	59.40	0	0.00	59.30	8	997	0.80%
2018/08/27	0	0.00	38	58.48	58.60	-38	1,030	-3.69%
2018/08/17	0	0.00	4	60.43	59.60	-4	1,239	-0.32%
2018/08/16	2	59.90	0	0.00	60.30	2	1,232	0.16%
2018/08/10	0	0.00	4	62.80	62.20	-4	1,231	-0.32%
2018/08/08	5	63.84	0	0.00	63.20	5	1,229	0.41%
2018/08/07	0	0.00	3	64.80	64.10	-3	1,229	-0.24%
2018/08/06	3	64.13	0	0.00	64.40	3	1,246	0.24%
2018/08/01	0	0.00	1	64.40	64.30	-1	1,252	-0.08%
2018/07/31	1	65.60	3	66.30	64.70	-2	1,249	-0.16%
2018/07/27	0	0.00	1	65.00	65.50	-1	1,224	-0.08%
2018/07/26	0	0.00	1	65.60	65.30	-1	1,234	-0.08%
2018/07/24	0	0.00	6	65.17	65.00	-6	1,233	-0.49%
2018/07/23	0	0.00	14	64.80	64.70	-14	1,240	-1.13%
2018/07/20	15	67.35	12	65.53	65.20	3	1,249	0.24%
2018/07/19	2	65.80	4	65.28	65.90	-2	1,248	-0.16%
2018/07/18	0	0.00	16	65.22	64.70	-16	1,259	-1.27%
2018/07/17	5	67.00	14	66.21	65.70	-9	1,253	-0.72%
2018/07/16	32	66.58	8	67.04	67.00	24	1,241	1.93%
2018/07/13	2	65.75	2	65.35	64.60	0	1,227	0.00%
2018/07/12	3	65.60	1	65.50	65.20	2	1,222	0.16%
2018/07/11	0	0.00	6	66.62	66.40	-6	1,218	-0.49%
2018/07/10	4	67.53	1	67.60	66.70	3	1,220	0.25%
2018/07/09	1	69.30	18	69.22	68.50	-17	1,196	-1.42%
2018/07/06	34	69.40	57	68.13	70.80	-23	1,146	-2.01%
2018/07/05	70	69.39	21	68.47	67.70	49	1,002	4.89%
2018/07/04	18	68.12	0	0.00	67.50	18	887	2.03%
2018/07/03	10	61.90	0	0.00	62.10	10	814	1.23%
2018/06/27	0	0.00	3	66.20	65.20	-3	800	-0.37%
2018/06/26	0	0.00	5	65.10	65.40	-5	802	-0.62%
2018/06/20	0	0.00	1	64.50	64.80	-1	827	-0.12%
2018/06/15	0	0.00	4	66.58	66.80	-4	822	-0.49%
2018/06/14	1	68.00	4	67.30	66.70	-3	838	-0.36%
2018/06/13	5	68.26	0	0.00	67.60	5	839	0.60%
2018/06/08	0	0.00	3	68.40	68.10	-3	852	-0.35%
2018/06/07	0	0.00	10	70.10	69.60	-10	867	-1.15%
2018/06/06	11	70.55	1	70.00	70.60	10	884	1.13%
2018/06/05	1	71.00	1	71.00	69.70	0	915	0.00%
2018/06/04	1	71.80	0	0.00	71.10	1	966	0.10%
2018/06/01	0	0.00	3	71.30	71.80	-3	982	-0.31%
2018/05/31	0	0.00	5	71.94	70.80	-5	1,003	-0.50%
2018/05/30	1	73.20	12	72.78	73.40	-11	1,013	-1.09%
2018/05/29	15	73.09	6	72.50	72.70	9	1,030	0.87%
2018/05/28	25	70.18	7	68.90	71.60	18	993	1.81%
2018/05/23	0	0.00	2	66.75	66.40	-2	993	-0.20%
2018/05/22	1	68.20	2	67.10	67.80	-1	990	-0.10%
2018/05/21	2	65.85	0	0.00	65.80	2	971	0.21%
2018/05/17	0	0.00	40	64.88	65.70	-40	979	-4.09%
2018/05/16	0	0.00	1	65.40	65.60	-1	982	-0.10%
2018/05/15	0	0.00	11	65.45	65.20	-11	999	-1.10%
2018/05/14	12	67.65	0	0.00	67.10	12	1,012	1.18%
2018/05/11	47	67.42	0	0.00	67.30	47	997	4.71%
2018/04/30	0	0.00	2	62.20	63.50	-2	1,015	-0.20%
2018/04/26	0	0.00	1	62.20	62.50	-1	1,019	-0.10%
2018/04/19	0	0.00	2	65.30	65.60	-2	1,016	-0.20%
2018/04/18	3	64.10	1	64.60	64.60	2	1,013	0.20%
2018/04/17	0	0.00	4	64.20	63.90	-4	1,011	-0.40%
2018/04/16	0	0.00	2	65.10	65.20	-2	1,004	-0.20%
2018/04/03	0	0.00	26	68.70	68.60	-26	1,022	-2.54%
2018/03/29	0	0.00	4	69.13	69.30	-4	1,034	-0.39%
2018/03/23	0	0.00	1	68.70	68.70	-1	1,030	-0.10%
2018/03/22	0	0.00	1	68.40	68.10	-1	1,019	-0.10%
2018/03/21	9	68.88	0	0.00	69.00	9	1,010	0.89%
2018/02/26	5	69.56	0	0.00	72.00	5	758	0.66%
2018/02/06	0	0.00	8	64.29	65.00	-8	734	-1.09%
2018/02/05	0	0.00	1	65.80	67.50	-1	726	-0.14%
2018/01/25	6	67.78	0	0.00	67.00	6	966	0.62%
2018/01/15	3	65.40	0	0.00	66.00	3	1,275	0.24%
2018/01/09	0	0.00	213	62.22	63.60	-213	1,578	-13.49%	大賣/鉅額交易
2018/01/04	3	64.23	0	0.00	64.40	3	1,595	0.19%