日月光投控 (3711)-群益金鼎-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
158.0
漲跌
▼2.5
漲幅
-1.56%
成交量
13,690張
產業
上市半導體類股
1705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－群益金鼎-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

群益金鼎-高雄券商分點個股進出
群益金鼎-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
2024/12/17	1	159.50	0	0.00	158.00	1	16,762	0.01%
2024/12/16	6	161.50	17.1	161.53	160.50	-11.1	17,045	-0.07%
2024/12/13	0	0.00	1.2	159.85	158.50	-1.2	17,101	-0.01%
2024/12/12	5.1	155.01	6.1	158.00	157.00	-1	17,079	-0.01%
2024/12/11	0.1	155.50	0	0.00	156.00	0.1	17,096	0.00%
2024/12/10	1.1	158.48	1	158.00	158.00	0.1	17,122	0.00%
2024/12/09	0	160.00	3.1	159.84	160.00	-3	17,133	-0.02%
2024/12/06	2.1	159.52	9.6	160.75	159.50	-7.5	17,229	-0.04%
2024/12/05	5	156.50	12.1	158.08	157.50	-7.1	17,040	-0.04%
2024/12/04	2.3	157.00	0	156.50	158.00	2.3	16,898	0.01%
2024/12/03	1	155.50	5	156.40	155.00	-4	16,937	-0.02%
2024/12/02	1	155.50	0.1	155.00	154.50	1	16,757	0.01%
2024/11/29	0	151.00	4	150.63	151.50	-4	16,722	-0.02%
2024/11/28	7.3	148.33	2	148.52	147.00	5.3	16,745	0.03%
2024/11/27	1.2	151.32	0	0.00	150.50	1.2	16,635	0.01%
2024/11/26	1	155.00	1	155.02	155.00	0	16,586	0.00%
2024/11/25	2	157.75	1.1	157.06	156.00	0.9	16,596	0.01%
2024/11/22	3	156.83	4.1	156.26	156.50	-1.1	16,627	-0.01%
2024/11/21	12.1	151.79	7.3	151.99	153.50	4.8	16,684	0.03%
2024/11/20	2	155.00	3	156.00	155.00	-1	16,681	-0.01%
2024/11/19	2	154.50	3.1	157.14	154.50	-1.1	16,668	-0.01%
2024/11/18	3.1	151.86	1	152.50	151.50	2.1	16,422	0.01%
2024/11/15	0	0.00	6.1	158.07	155.00	-6.1	16,326	-0.04%
2024/11/14	10.1	153.80	7	155.14	154.00	3.1	16,224	0.02%
2024/11/13	16	160.00	44.1	158.43	157.00	-28.1	16,166	-0.17%
2024/11/12	4	153.50	1	155.00	152.50	3	16,077	0.02%
2024/11/11	0	0.00	0.6	157.55	157.50	-0.6	16,030	0.00%
2024/11/08	8	157.44	6	157.84	155.50	2	16,223	0.01%
2024/11/07	10	157.50	7.1	155.85	156.00	2.9	16,379	0.02%
2024/11/06	0	0.00	7.2	153.56	152.00	-7.2	16,491	-0.04%
2024/11/05	17.5	149.37	4	150.00	150.00	13.5	16,719	0.08%
2024/11/04	3.3	152.86	12	153.92	152.50	-8.8	16,910	-0.05%
2024/11/01	12.3	149.08	2.1	151.11	154.00	10.2	17,210	0.06%
2024/10/30	1.2	158.09	6	159.17	157.00	-4.8	17,142	-0.03%
2024/10/29	5.1	157.68	0.3	158.50	158.50	4.7	17,163	0.03%
2024/10/28	0	0.00	2	161.50	161.00	-2	17,215	-0.01%
2024/10/25	0	0.00	0.1	161.67	162.00	-0.1	17,371	0.00%
2024/10/24	3	160.67	0	0.00	159.00	3	17,585	0.02%
2024/10/23	14	162.32	2	162.00	161.50	12	18,232	0.07%
2024/10/22	0.1	163.50	2.1	162.78	164.00	-2	18,330	-0.01%
2024/10/21	2.1	162.73	0	0.00	161.50	2.1	18,445	0.01%
2024/10/18	18.1	166.67	8.1	169.88	163.50	10	18,603	0.05%
2024/10/17	0	0.00	2	165.00	165.50	-2	18,420	-0.01%
2024/10/16	13.1	164.28	4.2	164.83	165.00	8.9	18,617	0.05%
2024/10/15	3	167.67	30.6	165.24	168.50	-27.6	18,292	-0.15%
2024/10/14	4	158.63	5.1	159.36	158.00	-1.1	18,007	-0.01%
2024/10/11	0	0.00	3	156.50	155.00	-3	18,483	-0.02%
2024/10/09	1	154.00	6.2	153.94	154.00	-5.1	18,715	-0.03%
2024/10/08	5	153.00	0	0.00	153.00	5	18,777	0.03%
2024/10/07	1	152.50	8.1	154.07	155.00	-7.1	19,017	-0.04%
2024/10/04	4.1	150.63	1	152.00	151.00	3.1	18,968	0.02%
2024/10/01	4.1	153.98	4	153.00	151.50	0.1	18,783	0.00%
2024/09/30	11.2	152.02	0.4	152.50	151.00	10.8	18,793	0.06%
2024/09/27	2	160.75	6.2	161.84	159.00	-4.2	18,716	-0.02%
2024/09/26	4.6	160.67	2.9	160.82	162.50	1.8	18,683	0.01%
2024/09/25	5	157.40	11.2	158.84	158.50	-6.2	18,619	-0.03%
2024/09/24	3	153.85	3	154.17	157.00	0	18,502	0.00%
2024/09/23	5.1	154.52	2	155.50	157.00	3.1	18,399	0.02%
2024/09/20	7.2	153.78	1.1	156.32	154.50	6.1	18,360	0.03%
2024/09/19	0	148.50	0	0.00	152.00	0	18,094	0.00%
2024/09/18	9	152.00	6	154.25	152.50	3	17,862	0.02%
2024/09/16	2.1	153.29	47.1	154.94	154.00	-45.1	17,626	-0.26%
2024/09/13	0	0.00	0.1	147.00	147.00	-0.1	17,421	0.00%
2024/09/12	0	0.00	1	148.98	147.50	-1	17,578	-0.01%
2024/09/11	0	142.00	0	0.00	142.00	0	17,538	0.00%
2024/09/10	2	144.51	0	145.00	144.50	2	17,489	0.01%
2024/09/09	0	142.00	0	0.00	142.00	0	17,437	0.00%
2024/09/06	0	144.00	0	144.00	141.50	0	17,407	0.00%
2024/09/05	1	144.50	0.1	145.50	143.50	0.9	17,435	0.01%
2024/09/04	2.2	142.07	1	144.50	143.50	1.2	17,477	0.01%
2024/09/03	1	151.50	0	0.00	151.50	1	17,259	0.01%
2024/09/02	6.1	152.01	1.1	155.75	153.00	5	17,333	0.03%
2024/08/30	3	154.00	1.1	153.95	153.50	1.9	17,405	0.01%
2024/08/28	0	150.00	6	152.42	152.00	-6	17,438	-0.03%
2024/08/27	20.1	147.50	0	0.00	147.00	20.1	17,834	0.11%
2024/08/26	1.1	148.98	26	148.38	148.00	-25	17,942	-0.14%
2024/08/23	2	147.99	6	148.00	150.50	-4	17,886	-0.02%
2024/08/22	7	150.50	0	149.50	150.00	7	17,786	0.04%
2024/08/21	0	152.40	0	0.00	152.50	0	17,831	0.00%
2024/08/20	11	155.41	1.2	155.41	155.00	9.8	17,751	0.06%
2024/08/16	35.1	154.57	6.1	154.41	153.50	29	17,810	0.16%
2024/08/15	7	153.29	6.2	151.70	151.00	0.8	17,706	0.00%
2024/08/14	7.4	154.93	6.3	156.23	156.00	1.1	17,529	0.01%
2024/08/13	6	147.92	9.1	150.11	149.00	-3.1	17,262	-0.02%
2024/08/12	4.1	148.09	7.5	151.51	148.50	-3.3	17,198	-0.02%
2024/08/09	6	142.00	11.3	145.66	145.50	-5.3	17,049	-0.03%
2024/08/08	17.3	139.65	28.1	138.68	138.00	-10.7	16,801	-0.06%
2024/08/07	17.2	142.93	12	142.30	145.50	5.1	16,624	0.03%
2024/08/06	12.3	136.12	17.2	136.50	137.50	-4.9	16,422	-0.03%
2024/08/05	10.3	130.47	1	130.00	130.00	9.3	16,083	0.06%
2024/08/02	6.3	145.76	2	144.25	143.50	4.3	15,736	0.03%
2024/08/01	10	153.50	15	154.23	153.50	-5	15,465	-0.03%
2024/07/31	25.5	151.76	10	151.50	150.00	15.5	15,372	0.10%
2024/07/30	23.2	151.28	25	152.24	155.50	-1.9	15,203	-0.01%
2024/07/29	24.3	153.06	22	154.43	153.50	2.3	15,140	0.02%
2024/07/26	26.2	155.88	6	155.50	155.50	20.2	14,961	0.14%
2024/07/23	0	172.00	11.1	172.37	172.50	-11.1	14,317	-0.08%
2024/07/22	6	165.01	8	164.44	164.00	-2	14,249	-0.01%
2024/07/19	6.1	170.36	1	171.00	171.00	5.1	14,119	0.04%
2024/07/18	42.1	174.43	8	175.99	176.00	34.1	13,888	0.25%
2024/07/17	4.1	181.52	36.4	186.44	182.50	-32.3	13,690	-0.24%
2024/07/16	8	178.50	6	179.50	179.00	2	13,505	0.01%
2024/07/15	9	178.67	6.1	179.50	179.50	3	13,869	0.02%
2024/07/12	18.8	179.07	1	178.55	177.50	17.7	13,899	0.13%
2024/07/11	19	187.26	43.1	185.57	193.50	-24.1	13,354	-0.18%
2024/07/10	6	180.00	0	0.00	179.50	6	13,278	0.05%
2024/07/09	8	178.38	13.3	178.34	180.00	-5.3	13,307	-0.04%
2024/07/08	0	172.50	9.5	172.31	172.50	-9.5	13,130	-0.07%
2024/07/05	11	166.60	12.1	167.55	168.50	-1.1	13,208	-0.01%
2024/07/04	0	0.00	1	164.00	166.00	-1	13,382	-0.01%
2024/07/03	1	162.02	0	163.50	160.50	1	13,404	0.01%
2024/07/02	8.4	161.73	0.1	163.18	159.00	8.3	13,387	0.06%
2024/07/01	24.2	162.37	20	163.50	164.50	4.2	13,213	0.03%
2024/06/28	5.3	169.09	1	169.50	168.50	4.3	13,141	0.03%
2024/06/27	0.1	171.34	0.3	171.76	172.00	-0.2	13,277	0.00%
2024/06/26	2	168.56	14.4	172.91	172.50	-12.4	13,583	-0.09%
2024/06/25	4.2	166.89	0	168.98	169.00	4.2	13,590	0.03%
2024/06/24	3.1	172.84	3	174.15	172.50	0.1	13,557	0.00%
2024/06/21	6	173.83	1.2	174.45	174.50	4.8	13,558	0.04%
2024/06/20	2.2	177.82	0.1	178.61	178.00	2.1	13,479	0.02%
2024/06/19	5.1	178.50	20.8	178.48	179.00	-15.6	13,510	-0.12%
2024/06/18	0.7	169.92	8.1	170.18	171.00	-7.4	13,476	-0.05%
2024/06/17	1	165.50	0.3	167.48	167.00	0.7	13,519	0.01%
2024/06/14	0.6	165.00	2.2	165.70	166.00	-1.5	13,685	-0.01%
2024/06/13	5	164.40	5.1	166.39	164.00	-0.1	13,837	0.00%
2024/06/12	0	0.00	3	162.01	162.50	-3	14,056	-0.02%
2024/06/11	0.1	160.05	0	0.00	160.00	0.1	14,157	0.00%
2024/06/07	2	159.00	0	0.00	159.50	2	14,300	0.01%
2024/06/05	0.1	158.00	1	157.50	157.00	-0.9	14,657	-0.01%
2024/06/04	1	159.03	9	159.00	159.50	-8	15,680	-0.05%
2024/06/03	10	161.00	1	158.10	161.00	8.9	16,185	0.06%
2024/05/31	0	0.00	0.8	157.00	157.00	-0.8	16,247	0.00%
2024/05/30	7	158.72	0.3	158.60	158.50	6.8	15,906	0.04%
2024/05/29	0	162.00	0	0.00	163.00	0	15,875	0.00%
2024/05/28	0.1	165.07	2	165.22	164.00	-2	15,854	-0.01%
2024/05/27	0.2	164.50	6.2	163.59	165.50	-6	15,897	-0.04%
2024/05/24	1	160.00	3.7	159.68	159.50	-2.7	15,797	-0.02%
2024/05/23	4.9	160.36	11.8	160.74	161.50	-6.9	15,761	-0.04%
2024/05/22	2	156.00	1.2	155.83	155.50	0.9	15,709	0.01%
2024/05/21	0.1	153.92	4.1	153.24	154.00	-4	15,712	-0.03%
2024/05/16	0	151.50	2	152.00	150.00	-2	15,733	-0.01%
2024/05/15	0	0.00	0.1	152.00	151.00	-0.1	15,934	0.00%
2024/05/14	1	149.50	0	0.00	149.00	1	16,013	0.01%
2024/05/13	3.2	148.67	0	151.75	148.00	3.2	16,077	0.02%
2024/05/10	0	0.00	11.1	151.76	151.50	-11.1	16,159	-0.07%
2024/05/09	5	147.80	0	0.00	148.00	5	16,132	0.03%
2024/05/08	0.1	150.00	0	0.00	150.50	0.1	16,125	0.00%
2024/05/07	0	0.00	2.2	150.27	151.00	-2.2	16,059	-0.01%
2024/05/06	1	147.00	1	149.47	148.00	0	15,944	0.00%
2024/05/03	0	148.00	2	147.50	148.00	-2	15,890	-0.01%
2024/05/02	11	142.73	8	144.31	144.50	3	15,863	0.02%
2024/04/30	3	147.33	1	148.00	148.00	2	15,687	0.01%
2024/04/29	0	146.00	5.1	146.21	147.00	-5.1	15,651	-0.03%
2024/04/26	3	143.01	1	142.63	142.50	2	15,766	0.01%
2024/04/25	2.1	145.05	0	0.00	145.00	2.1	15,906	0.01%
2024/04/24	4.1	147.91	3	148.00	148.00	1.1	15,903	0.01%
2024/04/23	5	146.90	3	147.16	145.00	2	15,923	0.01%
2024/04/22	5.1	143.24	2	144.75	144.50	3.1	15,893	0.02%
2024/04/19	12.3	146.41	4.6	145.90	146.00	7.8	15,731	0.05%
2024/04/18	4.3	152.46	1	152.01	151.00	3.2	15,212	0.02%
2024/04/17	2.1	153.52	4	154.75	156.00	-2	14,996	-0.01%
2024/04/16	7	153.72	1	155.99	153.00	6	14,969	0.04%
2024/04/15	4	157.13	4	158.13	160.00	0	14,828	0.00%
2024/04/12	3.2	159.39	6	160.83	160.50	-2.8	14,705	-0.02%
2024/04/11	1.2	157.13	1	157.50	159.00	0.2	14,657	0.00%
2024/04/10	3	157.33	6.3	158.06	158.50	-3.2	14,551	-0.02%
2024/04/09	2.2	154.03	11	155.27	156.00	-8.9	14,659	-0.06%
2024/04/08	7	153.79	6	156.82	153.00	1	14,652	0.01%
2024/04/03	4	152.88	3.2	153.66	154.50	0.8	14,578	0.01%
2024/04/02	1.1	153.00	5.1	154.18	153.50	-4	14,453	-0.03%
2024/04/01	20.3	153.01	5.5	157.27	150.00	14.8	14,286	0.10%
2024/03/29	7.6	155.91	13.1	157.73	161.00	-5.5	13,941	-0.04%
2024/03/28	4	153.00	8	155.00	155.00	-4	13,494	-0.03%
2024/03/27	5.1	153.73	0	154.50	154.00	5.1	13,384	0.04%
2024/03/26	2	156.00	4	156.13	157.00	-2	13,292	-0.02%
2024/03/25	2.1	156.99	0	0.00	157.50	2.1	13,340	0.02%
2024/03/22	4.2	158.38	0	0.00	159.00	4.2	13,323	0.03%
2024/03/21	4	158.25	4	158.25	160.00	0	13,302	0.00%
2024/03/20	8.3	158.50	3	158.83	156.50	5.3	13,282	0.04%
2024/03/19	4	157.13	4	157.39	160.00	0	13,259	0.00%
2024/03/18	3.5	155.50	9.8	157.14	158.00	-6.4	13,069	-0.05%
2024/03/15	4	154.00	3	149.67	153.00	1	12,944	0.01%
2024/03/14	12.2	152.96	3	152.50	154.00	9.2	12,704	0.07%
2024/03/13	1.1	158.04	4.3	156.65	158.50	-3.2	12,692	-0.03%
2024/03/12	2	156.50	1	157.00	157.50	1	12,545	0.01%
2024/03/11	13.1	154.27	3	152.67	154.00	10.1	12,451	0.08%
2024/03/08	19.1	171.32	13	170.04	159.50	6.1	12,209	0.05%
2024/03/07	3	153.67	32.8	156.78	163.50	-29.8	11,149	-0.27%
2024/03/06	3.5	148.00	2.2	146.52	149.00	1.4	10,595	0.01%
2024/03/05	1	143.00	5	144.00	144.50	-4	10,633	-0.04%
2024/03/04	0	0.00	1	142.00	141.50	-1	10,639	-0.01%
2024/02/29	0.2	137.89	0	0.00	139.00	0.2	10,590	0.00%
2024/02/27	2	138.75	1.2	138.91	138.00	0.8	10,500	0.01%
2024/02/26	1	141.00	1	141.00	141.50	0	10,443	0.00%
2024/02/23	1.5	140.50	5.1	141.61	141.50	-3.6	10,443	-0.03%
2024/02/21	0	0.00	1	137.50	137.50	-1	10,523	-0.01%
2024/02/20	0	137.00	15	136.50	137.00	-15	10,534	-0.14%
2024/02/19	3	136.66	0	0.00	136.00	3	10,552	0.03%
2024/02/16	2.2	139.74	1.2	142.39	137.00	1	10,799	0.01%
2024/02/15	1	136.50	12.3	136.04	135.50	-11.3	10,676	-0.11%
2024/02/05	5.1	127.01	3	129.00	130.00	2.1	10,851	0.02%
2024/02/02	9.5	129.59	5.3	130.95	129.50	4.2	10,754	0.04%
2024/02/01	2.1	132.99	0	0.00	133.00	2.1	10,571	0.02%
2024/01/31	0.1	135.43	15.1	135.50	136.00	-15	10,429	-0.14%
2024/01/30	1	135.50	0	136.00	136.00	1	10,412	0.01%
2024/01/29	0	136.50	5	136.50	137.00	-5	10,540	-0.05%
2024/01/26	3	136.33	1	136.50	137.00	2	10,641	0.02%
2024/01/25	1.3	136.00	5.1	135.51	137.00	-3.8	10,680	-0.04%
2024/01/24	2	134.49	0.6	133.50	134.00	1.4	10,666	0.01%
2024/01/23	2	135.49	0.1	134.50	134.50	1.9	10,790	0.02%
2024/01/22	0	0.00	3.2	133.98	134.50	-3.2	10,895	-0.03%
2024/01/19	1.3	130.41	9.2	130.55	131.00	-7.9	10,843	-0.07%
2024/01/18	0	0.00	3	127.33	127.00	-3	10,753	-0.03%
2024/01/17	3.2	124.06	0	124.50	125.00	3.1	10,796	0.03%
2024/01/16	1.1	123.61	0	0.00	125.50	1.1	10,745	0.01%
2024/01/15	0.1	126.00	0	0.00	125.50	0.1	10,726	0.00%
2024/01/12	31	125.48	0	126.00	126.00	31	10,964	0.28%
2024/01/11	1	125.51	2.1	125.02	125.50	-1.1	11,097	-0.01%
2024/01/10	2.1	124.52	0	0.00	126.50	2.1	11,322	0.02%
2024/01/09	1	128.00	2	125.75	126.50	-1	11,381	-0.01%
2024/01/08	0.1	126.80	0	0.00	126.00	0.1	11,319	0.00%
2024/01/05	0.2	126.24	0	0.00	126.50	0.2	11,354	0.00%
2024/01/04	7	126.50	0	0.00	127.00	7	11,415	0.06%
2024/01/03	5.2	126.12	0.5	127.00	126.50	4.8	11,651	0.04%
2024/01/02	0	133.50	0.1	133.50	133.50	0	11,332	0.00%
2023/12/29	0	0.00	0.1	135.00	135.00	-0.1	11,292	0.00%
2023/12/28	0	0.00	6.1	134.66	135.50	-6.1	11,296	-0.05%
2023/12/27	1.5	132.50	2	133.25	133.50	-0.5	11,260	0.00%
2023/12/26	1	133.00	1.1	132.48	132.50	-0.1	11,230	0.00%
2023/12/21	0	0.00	0	130.00	130.00	0	11,504	0.00%
2023/12/18	0	0.00	6	132.00	131.50	-6	11,390	-0.05%
2023/12/15	1	131.50	1	131.50	131.00	0	11,408	0.00%
2023/12/14	0.5	133.50	7.2	132.92	133.50	-6.7	11,256	-0.06%
2023/12/13	1.8	129.40	0.1	129.50	130.00	1.7	11,179	0.02%
2023/12/12	0	130.00	3	131.00	129.50	-3	11,294	-0.03%
2023/12/11	4.8	130.21	4.1	130.37	131.00	0.7	11,329	0.01%
2023/12/08	0	0.00	2.1	129.76	129.50	-2.1	11,510	-0.02%
2023/12/07	1.1	126.00	0.1	126.00	126.50	1.1	11,493	0.01%
2023/12/06	0	0.00	0.1	129.00	129.00	-0.1	11,598	0.00%
2023/12/05	0.2	129.00	0.3	128.68	129.50	-0.1	11,677	0.00%
2023/12/04	0.2	130.00	4.1	129.86	130.00	-4	11,632	-0.03%
2023/12/01	0.7	127.00	0.3	127.50	128.00	0.4	11,645	0.00%
2023/11/30	0.6	127.00	0	0.00	128.00	0.6	11,645	0.01%
2023/11/29	0.5	127.00	0.1	127.00	127.00	0.4	11,473	0.00%
2023/11/28	0	0.00	1	125.50	125.50	-1	11,316	-0.01%
2023/11/22	0	0.00	3	125.50	126.50	-3	12,330	-0.02%
2023/11/21	5	125.90	11	127.13	127.00	-6	12,850	-0.05%
2023/11/20	5	123.70	0	0.00	124.00	5	12,782	0.04%
2023/11/16	0.1	124.50	4	125.12	125.00	-4	12,730	-0.03%
2023/11/15	5.1	124.71	7.4	126.09	126.00	-2.3	12,641	-0.02%
2023/11/14	0.6	123.00	12.1	123.17	123.50	-11.5	12,410	-0.09%
2023/11/13	1.5	121.50	15.4	122.29	122.50	-13.9	12,429	-0.11%
2023/11/10	2	117.25	1	118.00	117.50	1	12,190	0.01%
2023/11/09	0	0.00	21	117.98	118.00	-21	12,282	-0.17%
2023/11/08	0	0.00	2	118.00	117.50	-2	12,332	-0.02%
2023/11/07	0	116.64	0	0.00	117.50	0	12,387	0.00%
2023/11/06	0	0.00	10.1	118.64	118.50	-10.1	12,489	-0.08%
2023/11/03	2	117.50	6	117.00	117.50	-4	12,445	-0.03%
2023/11/02	3	116.00	6	116.00	116.00	-3	12,453	-0.02%
2023/11/01	10	114.00	11	114.18	114.50	-1	12,399	-0.01%
2023/10/31	0	0.00	9	113.50	113.50	-9	12,478	-0.07%
2023/10/30	1	112.50	0	0.00	112.00	1	12,676	0.01%
2023/10/27	6	111.33	16	113.56	113.50	-10	12,745	-0.08%
2023/10/26	32.1	111.30	7	111.71	112.00	25.1	12,896	0.19%
2023/10/25	14	113.14	7	113.79	114.00	7	13,077	0.05%
2023/10/24	1	114.50	2	114.00	114.00	-1	13,022	-0.01%
2023/10/23	0	0.00	0.1	116.50	115.00	-0.1	12,980	0.00%
2023/10/20	0	0.00	7.3	117.77	118.50	-7.3	13,087	-0.06%
2023/10/19	0	0.00	2	115.00	116.00	-2	12,916	-0.02%
2023/10/18	0	0.00	5.1	116.39	116.00	-5.1	13,025	-0.04%
2023/10/17	0.1	117.00	120	116.63	116.00	-120	12,869	-0.93%	大賣/鉅額交易
2023/10/16	3	116.00	0.2	115.50	116.00	2.8	12,932	0.02%
2023/10/12	1	116.00	1	116.50	116.50	0	13,308	0.00%
2023/10/11	1	115.49	19.1	114.84	115.50	-18.1	13,384	-0.14%
2023/10/06	1	111.00	2	111.25	110.50	-1	13,242	-0.01%
2023/10/05	1	110.50	1.1	111.52	112.00	-0.1	13,451	0.00%
2023/10/04	1	109.00	0.1	110.00	109.50	0.9	13,557	0.01%
2023/10/03	50	111.00	1	111.00	110.50	49	13,703	0.36%
2023/10/02	0	0.00	1.3	111.00	111.00	-1.3	13,965	-0.01%
2023/09/28	2	109.50	0	0.00	109.50	2	14,153	0.01%
2023/09/27	6	108.58	6.4	108.25	109.50	-0.4	14,234	0.00%
2023/09/26	81.4	110.28	0.2	110.50	109.00	81.2	14,309	0.57%
2023/09/25	2	112.75	0	113.50	112.50	2	14,371	0.01%
2023/09/22	0.2	112.50	1	112.50	112.00	-0.8	14,828	-0.01%
2023/09/21	10	112.10	0	0.00	112.00	10	15,060	0.07%
2023/09/20	0	114.50	2	115.25	114.50	-2	15,250	-0.01%
2023/09/19	1	114.00	1	115.00	114.00	0	15,547	0.00%
2023/09/18	2	113.75	1	114.00	113.50	1	15,793	0.01%
2023/09/15	2	116.50	2	117.25	116.00	0	15,839	0.00%
2023/09/14	2	115.50	4	114.25	115.50	-2	15,763	-0.01%
2023/09/13	7.2	112.12	0	0.00	112.50	7.2	15,743	0.05%
2023/09/12	1	116.00	0.1	115.00	115.50	1	15,642	0.01%
2023/09/11	2.1	113.77	0	0.00	113.50	2.1	15,652	0.01%
2023/09/08	3	115.50	14.7	115.11	116.50	-11.7	15,680	-0.07%
2023/09/07	3.1	118.66	0	0.00	118.50	3.1	15,829	0.02%
2023/09/06	0	0.00	4.1	118.99	118.00	-4.1	15,997	-0.03%
2023/09/05	2	116.00	0	0.00	118.50	2	16,147	0.01%
2023/09/04	5.1	116.72	0	0.00	118.00	5.1	16,289	0.03%
2023/09/01	6	118.00	0	0.00	118.50	6	16,862	0.04%
2023/08/31	1.1	118.89	0	0.00	118.00	1.1	17,476	0.01%
2023/08/30	0.1	118.50	4	119.75	120.00	-4	17,535	-0.02%
2023/08/29	1.1	118.93	1	118.00	117.50	0.1	17,833	0.00%
2023/08/28	10	122.14	11.2	120.95	119.00	-1.2	17,724	-0.01%
2023/08/25	6.2	114.72	70.4	114.99	116.50	-64.2	17,796	-0.36%
2023/08/24	0	0.00	5	112.40	113.00	-5	17,728	-0.03%
2023/08/23	0	0.00	10	109.50	109.50	-10	18,049	-0.06%
2023/08/21	3	107.00	4	107.50	108.00	-1	19,229	-0.01%
2023/08/18	10	107.00	5.5	107.45	107.00	4.5	19,427	0.02%
2023/08/17	3.1	106.48	6	105.42	108.50	-2.9	19,519	-0.02%
2023/08/16	7	107.72	1	108.00	108.00	6	19,556	0.03%
2023/08/15	3	110.00	0	0.00	110.00	3	19,526	0.02%
2023/08/14	0.1	109.50	1.2	109.50	109.50	-1.2	19,710	-0.01%
2023/08/11	1	111.00	0.2	111.00	110.50	0.8	19,854	0.00%
2023/08/10	1.1	110.41	1	110.00	111.00	0.1	19,915	0.00%
2023/08/09	0	0.00	12	110.42	111.00	-12	19,811	-0.06%
2023/08/08	20.1	109.20	0	0.00	109.00	20.1	19,798	0.10%
2023/08/07	2	110.50	7	111.50	111.50	-5	19,717	-0.03%
2023/08/04	6	109.25	0.4	110.00	109.00	5.6	19,801	0.03%
2023/08/02	33	110.55	2	111.00	110.50	31	19,699	0.16%
2023/08/01	14	112.57	0	0.00	114.00	14	19,380	0.07%
2023/07/31	29	116.71	1.1	115.14	114.50	27.9	19,111	0.15%
2023/07/28	3	117.67	12.3	117.76	117.50	-9.3	18,899	-0.05%
2023/07/26	3	114.00	1.2	113.92	113.50	1.8	18,668	0.01%
2023/07/25	2	116.00	34	113.85	114.50	-32	18,785	-0.17%
2023/07/24	5	110.50	4	111.00	110.50	1	18,701	0.01%
2023/07/21	11.1	109.59	6	110.67	110.50	5.1	18,835	0.03%
2023/07/20	0	113.50	27	113.50	113.50	-27	18,683	-0.14%
2023/07/19	12	113.42	3	114.00	112.50	9	18,677	0.05%
2023/07/18	13	113.38	18	116.42	116.00	-5	18,724	-0.03%
2023/07/17	35	114.94	3	116.17	115.00	32	18,515	0.17%
2023/07/14	5.4	114.76	22	113.95	115.00	-16.6	18,381	-0.09%
2023/07/13	9	110.61	0	0.00	110.00	9	18,144	0.05%
2023/07/12	5	107.90	4.6	108.69	110.00	0.4	18,019	0.00%
2023/07/11	1	109.01	0	0.00	109.50	1	17,959	0.01%
2023/07/10	14	108.36	5	109.40	108.00	9	18,339	0.05%
2023/07/07	5	108.90	1	109.00	109.00	4	18,312	0.02%
2023/07/06	5.2	108.84	10	108.50	108.50	-4.9	18,145	-0.03%
2023/07/05	6	111.50	2	112.00	111.50	4	18,079	0.02%
2023/07/04	1	110.51	0	0.00	111.00	1	18,034	0.01%
2023/07/03	2.5	110.57	3	110.00	111.00	-0.6	17,939	0.00%
2023/06/30	19	110.03	1	111.00	110.50	18	17,928	0.10%
2023/06/29	5.1	122.21	1	122.50	122.50	4.1	17,541	0.02%
2023/06/28	11.1	122.46	2	123.75	124.00	9.1	17,438	0.05%
2023/06/27	7.1	123.29	1	123.50	124.00	6.1	17,249	0.04%
2023/06/26	5.1	126.01	1	126.50	126.00	4.1	16,972	0.02%
2023/06/21	1	126.00	0.1	126.50	126.50	0.9	16,836	0.01%
2023/06/20	0	0.00	10	126.00	126.50	-10	16,846	-0.06%
2023/06/19	5.4	125.35	12.1	126.71	126.50	-6.7	16,896	-0.04%
2023/06/16	1	125.50	3	125.33	125.50	-2	16,919	-0.01%
2023/06/15	4.1	125.87	2	125.00	126.50	2.1	16,850	0.01%
2023/06/14	8	125.25	1	124.50	124.50	7	16,920	0.04%
2023/06/13	3	126.67	14	127.86	128.00	-11	16,782	-0.07%
2023/06/12	2	127.00	2.5	125.50	125.50	-0.5	16,636	0.00%
2023/06/09	19	124.32	33.1	125.01	126.00	-14.1	16,594	-0.08%
2023/06/08	7.1	123.92	18	123.81	122.50	-11	16,428	-0.07%
2023/06/07	19	124.11	23.1	125.39	125.00	-4.1	16,287	-0.03%
2023/06/06	1	121.00	25.2	119.18	121.50	-24.2	15,681	-0.15%
2023/06/05	5	116.70	6	116.33	116.50	-1	15,127	-0.01%
2023/06/02	2	114.50	23.2	116.15	116.50	-21.2	15,003	-0.14%
2023/06/01	5	111.90	0.2	112.00	112.00	4.8	14,515	0.03%
2023/05/31	3	110.83	4.3	111.96	111.50	-1.3	14,423	-0.01%
2023/05/30	3	110.33	6	111.83	111.50	-3	13,966	-0.02%
2023/05/29	8	109.44	2	109.00	109.00	6	13,542	0.04%
2023/05/26	4	109.75	2.1	110.99	110.50	2	13,374	0.01%
2023/05/25	1	109.00	4	110.13	108.50	-3	12,872	-0.02%
2023/05/23	0.1	108.50	1.1	110.00	110.00	-1	12,160	-0.01%
2023/05/22	0	0.00	1	110.50	110.00	-1	12,093	-0.01%
2023/05/19	0.6	109.00	0	0.00	109.00	0.6	11,958	0.01%
2023/05/18	0	0.00	17.2	108.48	109.00	-17.2	11,980	-0.14%
2023/05/17	1	104.50	3	105.50	105.50	-2	11,829	-0.02%
2023/05/16	0	0.00	1	104.00	104.00	-1	11,782	-0.01%
2023/05/12	2	102.51	3	102.50	103.00	-1	11,987	-0.01%
2023/05/11	0	103.50	0	0.00	103.50	0	12,115	0.00%
2023/05/10	0	0.00	0.1	103.50	102.50	-0.1	12,208	0.00%
2023/05/08	5	104.50	3	104.17	104.00	2	12,266	0.02%
2023/05/05	1	103.00	1.5	103.62	103.00	-0.5	12,641	0.00%
2023/05/04	11	101.95	6.2	102.76	103.00	4.9	12,901	0.04%
2023/05/03	3.1	100.34	0	0.00	101.50	3.1	12,983	0.02%
2023/05/02	5	100.30	1	101.50	100.50	4	13,109	0.03%
2023/04/28	4.1	100.50	1	101.00	101.00	3.1	13,310	0.02%
2023/04/27	2.2	100.55	1	102.00	101.00	1.2	13,209	0.01%
2023/04/26	10.4	99.97	0	0.00	100.50	10.4	13,108	0.08%
2023/04/25	6.1	101.75	0	0.00	101.50	6.1	12,980	0.05%
2023/04/24	6	102.17	0	0.00	102.00	6	12,955	0.05%
2023/04/21	8.1	102.94	0	0.00	102.50	8.1	12,978	0.06%
2023/04/20	1	102.50	1	103.00	103.50	0	12,887	0.00%
2023/04/19	84	103.99	0	0.00	103.50	84	13,041	0.64%
2023/04/18	0.1	106.00	2	105.50	105.50	-1.9	13,118	-0.01%
2023/04/17	0	0.00	1	106.00	106.00	-1	13,172	-0.01%
2023/04/14	1	104.50	2	105.50	105.50	-1	13,143	-0.01%
2023/04/13	18.1	104.50	0	0.00	103.50	18.1	13,028	0.14%
2023/04/12	3	108.00	0	0.00	109.00	3	12,455	0.02%
2023/04/11	0	0.00	11	109.00	109.00	-11	12,271	-0.09%
2023/04/10	3.1	109.00	1	109.00	109.00	2.1	12,183	0.02%
2023/04/07	4.2	111.48	0.1	112.50	110.50	4.1	12,032	0.03%
2023/04/06	0	0.00	1	112.50	112.50	-1	11,935	-0.01%
2023/03/31	5	112.70	0	0.00	112.50	5	11,951	0.04%
2023/03/30	0.1	112.50	20.2	112.60	112.50	-20.1	12,012	-0.17%
2023/03/29	1	111.50	22	111.84	111.50	-21	12,149	-0.17%
2023/03/28	0	0.00	0	109.50	109.50	0	12,285	0.00%
2023/03/27	1	109.04	1.2	109.20	109.00	-0.1	12,464	0.00%
2023/03/24	0	0.00	16	111.06	111.00	-16	12,707	-0.13%
2023/03/23	0	0.00	30	109.98	110.50	-30	12,687	-0.24%
2023/03/22	0	0.00	7	109.00	109.00	-7	12,755	-0.05%
2023/03/21	8	107.25	0	0.00	107.00	8	12,828	0.06%
2023/03/17	2	108.75	2	109.50	109.50	0	12,898	0.00%
2023/03/16	3	106.83	5	106.80	108.00	-2	12,787	-0.02%
2023/03/15	1	109.00	3	108.83	108.50	-2	12,898	-0.02%
2023/03/14	3	108.00	10	108.60	107.00	-7	12,825	-0.05%
2023/03/13	0	0.00	8	107.94	108.50	-8	12,754	-0.06%
2023/03/10	2	107.00	1	106.50	107.00	1	12,780	0.01%
2023/03/08	0	0.00	2.1	109.48	109.50	-2.1	13,156	-0.02%
2023/03/07	0	0.00	30.3	110.35	110.50	-30.3	13,128	-0.23%
2023/03/06	0	0.00	4	108.88	109.00	-4	12,988	-0.03%
2023/03/03	0	107.00	0.1	108.00	108.00	-0.1	13,044	0.00%
2023/03/02	2	108.00	31.1	107.95	108.00	-29.1	13,038	-0.22%
2023/03/01	2	105.75	1.1	106.00	106.00	0.9	12,956	0.01%
2023/02/24	0	0.00	65.1	106.78	106.00	-65.1	12,931	-0.50%
2023/02/23	0	0.00	1	103.50	103.50	-1	12,638	-0.01%
2023/02/22	2	101.50	0	0.00	102.50	2	12,646	0.02%
2023/02/21	3	102.00	1	102.50	102.50	2	12,659	0.02%
2023/02/20	1	102.00	4	102.00	103.00	-3	12,861	-0.02%
2023/02/17	1	102.00	0	0.00	102.00	1	13,032	0.01%
2023/02/16	0	0.00	1	104.50	104.00	-1	13,163	-0.01%
2023/02/15	0	0.00	1	104.50	104.50	-1	13,391	-0.01%
2023/02/13	4	103.63	1	103.50	104.00	3	13,322	0.02%
2023/02/09	1	106.00	4.1	106.26	106.00	-3.1	13,324	-0.02%
2023/02/08	1	105.50	12.2	105.62	106.00	-11.2	13,162	-0.09%
2023/02/07	1.1	103.02	2	103.50	103.50	-1	13,151	-0.01%
2023/02/06	4	103.63	1	104.00	103.50	3	13,121	0.02%
2023/02/03	1	103.00	56.1	105.55	106.00	-55.1	13,077	-0.42%
2023/02/02	1	103.50	17.2	103.27	103.00	-16.2	12,842	-0.13%
2023/02/01	3	100.17	3	102.00	102.00	0	12,813	0.00%
2023/01/31	10.1	100.65	0	0.00	100.00	10.1	12,750	0.08%
2023/01/30	1	104.00	29.1	105.18	105.00	-28.1	12,579	-0.22%
2023/01/17	1.1	101.00	12	101.50	101.50	-10.9	12,401	-0.09%
2023/01/13	0	0.00	14	100.71	101.00	-14	12,517	-0.11%
2023/01/12	0	0.00	0.8	100.50	101.00	-0.8	12,663	-0.01%
2023/01/11	1	100.50	4.3	101.48	100.50	-3.3	12,718	-0.03%
2023/01/10	2	100.50	18.1	101.05	101.50	-16.1	12,901	-0.12%
2023/01/09	4	98.90	23.2	100.14	101.00	-19.2	12,888	-0.15%
2023/01/06	3.1	96.11	29.2	96.05	96.80	-26.1	12,828	-0.20%
2023/01/05	0	0.00	25	94.71	94.60	-25	12,850	-0.19%
2023/01/04	4	93.98	0	0.00	93.70	4	13,044	0.03%
2023/01/03	0	0.00	6	94.23	94.60	-6	13,466	-0.04%
2022/12/30	4	94.03	2	94.60	93.90	2	13,511	0.01%
2022/12/29	2	92.40	0	0.00	93.80	2	13,644	0.01%
2022/12/28	3	93.43	0	0.00	93.50	3	13,925	0.02%
2022/12/27	0.1	94.50	0	0.00	94.50	0.1	14,067	0.00%
2022/12/23	45.2	93.61	1	94.20	93.80	44.2	14,432	0.31%
2022/12/22	7.1	96.06	4.2	96.50	97.30	2.9	14,432	0.02%
2022/12/21	3	94.90	4	95.05	95.30	-1	14,256	-0.01%
2022/12/20	15.1	93.86	5	94.06	93.50	10.1	14,044	0.07%
2022/12/19	4.2	95.36	0	0.00	95.80	4.2	13,884	0.03%
2022/12/16	3.1	96.43	1	97.40	96.20	2.1	13,615	0.02%
2022/12/15	2	97.30	1	98.10	98.20	1	13,317	0.01%
2022/12/14	1	96.70	3	97.40	98.00	-2	13,257	-0.02%
2022/12/13	5.1	96.85	41	96.01	96.30	-35.9	13,147	-0.27%
2022/12/12	7.1	97.56	0	98.60	98.10	7.1	13,109	0.05%
2022/12/09	1.1	98.59	10	98.99	99.50	-9	13,263	-0.07%
2022/12/08	12.1	97.03	5	97.00	97.00	7.1	13,244	0.05%
2022/12/07	2	98.85	2	99.00	99.00	0	13,433	0.00%
2022/12/06	11.2	100.08	0	0.00	99.70	11.2	13,437	0.08%
2022/12/05	0.2	101.50	9.6	101.74	101.00	-9.3	13,471	-0.07%
2022/12/02	2	100.00	3.4	100.80	101.00	-1.4	13,416	-0.01%
2022/12/01	3	99.80	29.1	100.21	101.50	-26	13,374	-0.19%
2022/11/30	1	97.10	8.1	96.60	97.20	-7.1	13,015	-0.05%
2022/11/29	2	93.70	6	94.52	95.40	-4	12,863	-0.03%
2022/11/28	10	94.70	2	94.70	94.60	8	12,883	0.06%
2022/11/25	2	95.50	14	96.36	96.10	-12	12,960	-0.09%
2022/11/24	5	95.82	12	96.29	96.40	-7	13,003	-0.05%
2022/11/23	0	0.00	7.1	95.91	95.80	-7.1	13,018	-0.05%
2022/11/22	4	94.20	4	94.25	94.80	0	13,042	0.00%
2022/11/21	2	94.60	0	0.00	94.20	2	13,028	0.02%
2022/11/18	4	94.30	8.2	94.53	94.90	-4.2	12,980	-0.03%
2022/11/17	3	92.43	7	93.21	93.50	-4	12,879	-0.03%
2022/11/16	1	92.61	5	93.42	93.60	-4	12,883	-0.03%
2022/11/15	3	91.47	18.2	92.62	92.80	-15.2	12,673	-0.12%
2022/11/14	0.1	91.05	18.1	91.46	91.70	-18	12,462	-0.14%
2022/11/11	4	90.45	34.1	90.59	90.40	-30.1	12,306	-0.24%
2022/11/10	3	86.00	10.2	85.97	86.50	-7.2	11,996	-0.06%
2022/11/09	2	86.50	15	86.30	86.80	-13	11,953	-0.11%
2022/11/08	5	84.22	2.1	84.40	84.40	3	11,841	0.02%
2022/11/07	1.1	84.01	16.3	83.40	84.50	-15.2	11,759	-0.13%
2022/11/04	5	79.62	3	80.03	80.50	2	11,594	0.02%
2022/11/03	1	78.70	4	79.45	79.50	-3	11,611	-0.03%
2022/11/02	0	0.00	3	80.30	80.00	-3	11,553	-0.03%
2022/11/01	0	0.00	3	80.10	80.00	-3	11,502	-0.03%
2022/10/31	7	79.50	7.2	79.74	80.40	-0.2	11,489	0.00%
2022/10/28	4	79.68	10.1	79.56	80.70	-6.1	11,502	-0.05%
2022/10/27	0	0.00	4.3	78.26	78.70	-4.3	11,368	-0.04%
2022/10/26	5	77.40	2	77.80	76.90	3	11,325	0.03%
2022/10/25	9	76.97	12	77.09	77.30	-3	11,279	-0.03%
2022/10/24	3	77.60	6.6	77.95	77.70	-3.6	11,351	-0.03%
2022/10/21	8	76.53	11	76.79	76.30	-3	11,514	-0.03%
2022/10/20	0	0.00	52	75.53	76.00	-52	11,462	-0.45%
2022/10/19	3	74.93	0	0.00	74.90	3	11,252	0.03%
2022/10/18	5	76.16	5	76.64	76.10	0	11,146	0.00%
2022/10/17	0	0.00	2.1	75.20	76.20	-2.1	10,953	-0.02%
2022/10/14	7	75.44	33	75.21	75.80	-26	10,940	-0.24%
2022/10/13	28.6	73.45	4	72.45	72.40	24.6	10,874	0.23%
2022/10/12	32.3	73.48	11	73.34	73.20	21.3	10,751	0.20%
2022/10/11	61.3	75.32	7	75.41	74.60	54.3	10,625	0.51%
2022/10/07	3.3	82.18	1.2	82.42	82.00	2.1	10,314	0.02%
2022/10/06	8	82.47	11.1	82.68	82.80	-3.1	10,368	-0.03%
2022/10/05	7	81.87	9.1	82.32	81.90	-2.1	10,322	-0.02%
2022/10/04	1	79.80	3.1	79.12	79.80	-2.1	10,094	-0.02%
2022/10/03	17	78.15	1	78.30	77.10	16	9,975	0.16%
2022/09/30	7	79.39	11	79.65	80.10	-4	9,872	-0.04%
2022/09/29	7.1	79.51	7	80.10	78.90	0.1	9,890	0.00%
2022/09/28	7.1	78.84	11	79.84	78.20	-4	9,893	-0.04%
2022/09/27	11	81.15	3	81.10	81.10	8	9,896	0.08%
2022/09/26	6.1	81.44	1.2	81.73	81.30	4.9	10,077	0.05%
2022/09/23	7	84.69	24	84.35	84.00	-17	10,147	-0.17%
2022/09/22	3	84.57	2	84.26	84.60	1	10,734	0.01%
2022/09/21	6	85.07	4.1	85.32	84.90	1.9	11,653	0.02%
2022/09/20	4	84.68	3	85.03	85.40	1	12,079	0.01%
2022/09/19	0	0.00	6.1	84.36	84.30	-6.1	12,196	-0.05%
2022/09/16	6	83.77	10	83.56	83.60	-4	12,597	-0.03%
2022/09/15	14	83.17	10	83.55	83.20	4	12,424	0.03%
2022/09/14	20.3	82.67	5	82.90	82.70	15.3	12,447	0.12%
2022/09/13	10	85.95	17.1	85.07	85.90	-7.1	12,225	-0.06%
2022/09/12	10	83.00	6	83.50	83.00	4	12,106	0.03%
2022/09/08	0	0.00	1	82.20	82.10	-1	12,276	-0.01%
2022/09/07	6	79.92	33	79.72	80.20	-27	12,305	-0.22%
2022/09/06	1.7	82.48	0	0.00	82.40	1.7	12,391	0.01%
2022/09/05	2	82.30	0	0.00	82.30	2	12,515	0.02%
2022/09/02	1	83.40	0	0.00	82.70	1	12,669	0.01%
2022/09/01	9.1	83.50	3	83.70	83.90	6.1	12,719	0.05%
2022/08/31	1	85.20	2	85.45	85.40	-1	12,727	-0.01%
2022/08/30	2	84.80	0.2	84.90	84.60	1.9	12,730	0.01%
2022/08/29	7.5	84.28	3	84.53	84.40	4.5	12,770	0.04%
2022/08/26	0	0.00	2	87.85	87.50	-2	12,778	-0.02%
2022/08/25	5	86.46	1	86.70	86.40	4	12,839	0.03%
2022/08/24	7	86.96	4	86.28	86.20	3	12,916	0.02%
2022/08/23	7.2	86.72	3	86.20	86.60	4.2	13,324	0.03%
2022/08/22	2.2	88.72	0	0.00	88.70	2.2	13,371	0.02%
2022/08/18	6	89.30	10	89.30	89.40	-4	13,609	-0.03%
2022/08/16	0	0.00	3.3	90.38	90.70	-3.3	13,698	-0.02%
2022/08/15	4.3	90.77	5	90.54	90.50	-0.8	13,727	-0.01%
2022/08/12	1	89.40	1.1	89.51	89.50	-0.1	13,715	0.00%
2022/08/11	0	0.00	8	89.41	89.50	-8	13,766	-0.06%
2022/08/10	8.1	86.58	1.1	86.34	87.00	7	13,914	0.05%
2022/08/09	3	87.23	10.3	87.23	87.70	-7.3	13,984	-0.05%
2022/08/08	1	87.61	1.1	87.63	87.90	-0.1	13,975	0.00%
2022/08/05	12	88.07	1	88.20	88.20	11	14,041	0.08%
2022/08/04	0.1	87.10	13	86.79	87.40	-12.9	14,097	-0.09%
2022/08/03	0	84.40	2	84.45	86.00	-2	13,964	-0.01%
2022/08/02	3	85.10	0	0.00	84.50	3	13,932	0.02%
2022/08/01	1	85.80	20.8	85.42	86.30	-19.8	13,970	-0.14%
2022/07/29	9	86.60	7.1	87.15	86.40	1.9	14,016	0.01%
2022/07/28	6	86.55	9	86.86	87.80	-3	13,911	-0.02%
2022/07/27	2	84.48	0	0.00	85.10	2	13,666	0.01%
2022/07/26	2	84.40	0	0.00	83.70	2	13,671	0.01%
2022/07/25	1	84.90	0	0.00	84.60	1	14,005	0.01%
2022/07/22	1	85.00	1	84.90	85.20	0	14,182	0.00%
2022/07/21	4	84.95	16	84.44	85.70	-12	14,258	-0.08%
2022/07/20	11	83.77	10.1	83.92	83.40	1	14,176	0.01%
2022/07/19	1	82.50	12	82.34	82.60	-11	14,260	-0.08%
2022/07/18	0	0.00	1	81.30	81.10	-1	14,201	-0.01%
2022/07/15	4	79.10	20	79.13	79.20	-16	14,075	-0.11%
2022/07/14	3	77.84	47	77.48	78.40	-44	14,036	-0.31%
2022/07/13	11	76.14	2	75.95	76.20	9	13,926	0.06%
2022/07/12	3	73.50	0	0.00	73.80	3	13,843	0.02%
2022/07/11	1.1	76.45	0	76.10	75.80	1.1	13,808	0.01%
2022/07/08	54	75.33	54	76.11	76.10	0	13,829	0.00%
2022/07/07	54.1	72.43	46.1	74.33	74.60	8.1	13,807	0.06%
2022/07/06	11	73.73	5.1	73.10	73.10	6	13,831	0.04%
2022/07/05	4.3	74.70	2	74.80	74.80	2.3	13,870	0.02%
2022/07/04	10.7	73.59	15	74.17	74.00	-4.3	13,839	-0.03%
2022/07/01	9.4	75.56	12	76.08	74.50	-2.6	13,771	-0.02%
2022/06/30	32.1	76.58	14	76.24	76.40	18.1	13,699	0.13%
2022/06/29	46.5	80.12	1	79.50	79.10	45.5	13,172	0.35%
2022/06/28	26.2	91.10	5	91.20	91.00	21.2	12,232	0.17%
2022/06/27	3	94.03	3	94.17	94.30	0	11,853	0.00%
2022/06/24	34.5	93.56	15	92.93	92.00	19.5	11,676	0.17%
2022/06/23	3	95.50	6.1	96.21	95.40	-3.1	11,268	-0.03%
2022/06/22	4	97.08	0	0.00	96.40	4	11,263	0.04%
2022/06/21	0	0.00	2	99.20	99.40	-2	11,265	-0.02%
2022/06/20	1.1	97.03	0	0.00	96.20	1.1	11,277	0.01%
2022/06/17	16	98.00	2	97.95	97.50	14	11,262	0.12%
2022/06/16	0	0.00	3	102.83	101.00	-3	11,046	-0.03%
2022/06/15	9.1	100.18	0	0.00	100.00	9.1	11,149	0.08%
2022/06/14	7	100.71	0	0.00	102.00	7	11,273	0.06%
2022/06/13	4	101.75	6	102.08	102.00	-2	11,265	-0.02%
2022/06/10	1	105.00	2	104.50	105.00	-1	11,236	-0.01%
2022/06/09	0	0.00	0.1	104.00	105.00	-0.1	11,275	0.00%
2022/06/08	2	103.50	1	104.50	104.00	1	11,321	0.01%
2022/06/07	1	103.00	5	102.50	102.50	-4	11,290	-0.04%
2022/06/06	0	0.00	0.1	104.00	104.50	-0.1	11,303	0.00%
2022/06/02	2	104.00	4	103.63	104.00	-2	11,477	-0.02%
2022/06/01	3.8	103.13	3	103.83	103.00	0.8	11,869	0.01%
2022/05/31	0	0.00	8.1	103.25	104.50	-8.1	11,862	-0.07%
2022/05/30	1	102.00	14.1	102.39	103.00	-13.1	11,566	-0.11%
2022/05/27	1	99.50	13.1	100.62	101.00	-12.1	11,498	-0.10%
2022/05/26	10	99.20	5	99.02	98.60	5	11,509	0.04%
2022/05/25	5.5	97.10	5.1	97.94	98.20	0.5	11,666	0.00%
2022/05/24	0	0.00	3	97.63	96.60	-3	11,910	-0.03%
2022/05/23	11	97.34	0	0.00	97.50	11	11,988	0.09%
2022/05/20	1	96.10	10.1	96.80	97.50	-9.1	12,136	-0.07%
2022/05/19	12	95.82	3	95.50	95.70	9	12,182	0.07%
2022/05/18	2	96.90	1	98.50	96.90	1	12,207	0.01%
2022/05/17	1	97.40	45	95.96	97.30	-44	12,138	-0.36%
2022/05/16	1	95.50	0	0.00	94.70	1	12,175	0.01%
2022/05/12	4.1	94.27	0	0.00	93.00	4.1	12,346	0.03%
2022/05/11	0	0.00	1	96.20	96.20	-1	12,730	-0.01%
2022/05/10	4	93.25	3.1	94.57	95.40	1	12,921	0.01%
2022/05/09	5.1	94.23	1	94.70	94.10	4.1	13,080	0.03%
2022/05/06	3.1	95.87	0	0.00	95.90	3.1	13,159	0.02%
2022/05/05	0	0.00	1	98.80	98.60	-1	13,331	-0.01%
2022/05/04	1.2	96.34	0	0.00	96.60	1.2	13,354	0.01%
2022/05/03	1.1	95.87	2	95.70	95.90	-0.9	13,662	-0.01%
2022/04/29	6	96.62	6.1	97.96	95.60	-0.1	13,727	0.00%
2022/04/28	5	92.62	4.2	93.84	93.00	0.8	13,695	0.01%
2022/04/27	13.3	91.46	3	91.93	91.80	10.3	13,571	0.08%
2022/04/26	3.1	95.17	2	94.95	95.00	1.1	13,548	0.01%
2022/04/25	28.1	95.49	1	97.20	94.60	27.1	13,653	0.20%
2022/04/22	1	98.10	0.1	98.60	99.10	1	13,599	0.01%
2022/04/21	1	99.00	2	99.05	99.50	-1	13,720	-0.01%
2022/04/20	1	98.11	0	0.00	99.20	1	13,788	0.01%
2022/04/19	1	98.30	0	0.00	98.10	1	13,782	0.01%
2022/04/18	3	97.67	2	97.30	97.90	1	13,882	0.01%
2022/04/15	4	97.90	0	0.00	97.90	4	13,944	0.03%
2022/04/14	4	99.70	2	100.00	99.50	2	14,094	0.01%
2022/04/13	3	98.30	2	98.25	99.10	1	14,270	0.01%
2022/04/12	15.1	96.99	2	97.15	96.60	13.1	14,668	0.09%
2022/04/11	36.3	98.09	3	97.87	97.90	33.3	14,632	0.23%
2022/04/08	2	99.90	0	0.00	100.50	2	14,559	0.01%
2022/04/07	7	100.33	2	101.50	99.80	5	14,505	0.03%
2022/04/06	7	100.93	1	101.00	102.00	6	14,349	0.04%
2022/04/01	5.1	102.21	1	102.00	103.50	4.1	14,227	0.03%
2022/03/31	2	103.75	0	0.00	103.50	2	14,173	0.01%
2022/03/30	1	104.00	3	104.50	104.50	-2	14,225	-0.01%
2022/03/29	0	0.00	1	103.00	103.50	-1	14,214	-0.01%
2022/03/28	2	102.25	5	103.00	103.50	-3	14,175	-0.02%
2022/03/24	0	0.00	4	105.00	105.00	-4	14,034	-0.03%
2022/03/23	0	0.00	5.1	105.40	105.50	-5.1	14,096	-0.04%
2022/03/22	0	0.00	3	104.17	104.50	-3	14,181	-0.02%
2022/03/21	0	0.00	4	105.63	105.00	-4	14,207	-0.03%
2022/03/18	0	0.00	3	104.17	104.50	-3	14,268	-0.02%
2022/03/17	0	0.00	19.1	103.18	103.50	-19.1	14,151	-0.13%
2022/03/16	3	99.33	2	99.60	99.80	1	14,003	0.01%
2022/03/15	10	99.50	4.1	99.46	98.90	5.9	14,157	0.04%
2022/03/14	0	0.00	2	102.25	102.00	-2	14,255	-0.01%
2022/03/11	3	100.67	3	100.83	100.50	0	14,304	0.00%
2022/03/10	6.2	99.98	4.1	100.62	100.50	2.2	14,319	0.02%
2022/03/09	3	97.67	54	98.07	98.20	-51	14,509	-0.35%
2022/03/08	8	96.29	50	96.94	96.10	-42	14,624	-0.29%
2022/03/07	80.7	97.14	11	97.25	97.60	69.7	14,485	0.48%
2022/03/04	3.1	102.66	0	0.00	102.00	3.1	14,210	0.02%
2022/03/03	2	103.00	83.1	103.03	103.50	-81	14,243	-0.57%
2022/03/02	83	102.48	1	102.00	102.50	82	14,184	0.58%
2022/03/01	0	102.50	11	102.36	103.00	-11	14,258	-0.08%
2022/02/25	55	99.44	1	100.00	99.30	54	14,182	0.38%
2022/02/24	16.1	100.04	4	100.88	99.70	12.1	14,038	0.09%
2022/02/23	3	102.33	1	102.50	102.00	2	13,833	0.01%
2022/02/22	4	102.75	0	0.00	103.00	4	13,803	0.03%
2022/02/21	0.1	104.07	9	104.28	105.00	-8.9	13,711	-0.07%
2022/02/17	7	104.00	32	104.03	104.00	-25	13,713	-0.18%
2022/02/16	3	102.50	8.1	102.88	102.50	-5.1	13,674	-0.04%
2022/02/15	7.2	100.36	3	100.83	100.00	4.2	13,729	0.03%
2022/02/14	13	100.23	4	99.98	100.00	9	13,870	0.06%
2022/02/11	34	103.94	8	104.06	103.00	26	13,832	0.19%
2022/02/10	15	103.07	8	103.75	103.50	7	13,727	0.05%
2022/02/09	4	101.25	13	101.88	102.00	-9	13,909	-0.06%
2022/02/08	9	99.83	4	100.50	100.00	5	13,748	0.04%
2022/02/07	13	99.90	45	100.64	100.00	-32	13,608	-0.24%
2022/01/26	85	99.01	2	99.60	98.80	83	13,419	0.62%
2022/01/25	25.1	99.08	61	99.99	100.00	-35.9	13,366	-0.27%
2022/01/24	8	101.25	0	0.00	101.50	8	13,229	0.06%
2022/01/21	51.1	101.50	4	101.75	101.50	47.1	13,561	0.35%
2022/01/20	6	105.50	3	105.00	105.50	3	13,452	0.02%
2022/01/19	3	105.33	0	0.00	105.00	3	13,454	0.02%
2022/01/18	3.1	108.16	3.1	108.84	107.50	0	13,380	0.00%
2022/01/17	0	0.00	1	107.00	108.00	-1	13,341	-0.01%
2022/01/14	0	0.00	30	105.50	105.50	-30	13,327	-0.23%
2022/01/13	11	104.68	2	104.00	105.00	9	13,351	0.07%
2022/01/11	0	0.00	2	106.75	106.50	-2	13,574	-0.01%
2022/01/10	14	105.18	1	106.00	106.00	13	13,619	0.10%
2022/01/07	3	106.33	2	110.00	106.50	1	13,860	0.01%
2022/01/06	10.1	109.04	3	109.33	108.50	7	13,910	0.05%
2022/01/05	1	111.00	25.2	109.90	111.00	-24.2	13,981	-0.17%
2022/01/04	2	106.00	2	106.50	107.00	0	14,061	0.00%
2022/01/03	4	106.50	5.2	106.67	105.50	-1.2	14,368	-0.01%
2021/12/30	2	105.75	1	106.00	106.50	1	14,588	0.01%
2021/12/29	1	106.00	7	106.29	106.00	-6	14,793	-0.04%
2021/12/28	2.1	105.50	20.1	105.65	105.50	-18.1	15,223	-0.12%
2021/12/27	0	0.00	4.5	105.00	105.00	-4.5	15,491	-0.03%
2021/12/24	0	0.00	59	104.55	105.00	-59	15,556	-0.38%
2021/12/23	5	104.00	11	104.50	103.50	-6	15,660	-0.04%
2021/12/22	4	102.88	1	103.50	103.00	3	15,928	0.02%
2021/12/21	2	102.25	1	102.50	102.00	1	16,201	0.01%
2021/12/20	24.1	101.11	0	0.00	101.50	24.1	16,269	0.15%
2021/12/17	22	102.48	0	0.00	102.00	22	16,274	0.14%
2021/12/16	4	102.75	3	103.50	103.50	1	16,197	0.01%
2021/12/15	6	101.92	0	0.00	101.50	6	16,320	0.04%
2021/12/14	4	101.75	2.1	102.02	102.00	1.9	16,569	0.01%
2021/12/13	7	102.57	1	103.00	102.50	6	16,521	0.04%
2021/12/10	36.6	103.56	31	104.03	103.00	5.6	16,486	0.03%
2021/12/09	5	104.40	6	104.75	104.50	-1	16,356	-0.01%
2021/12/08	0	0.00	45	107.08	107.00	-45	16,131	-0.28%
2021/12/07	12	104.79	5	104.00	104.00	7	16,069	0.04%
2021/12/06	13	106.85	0	0.00	106.00	13	15,944	0.08%
2021/12/03	7	107.86	75.3	107.23	109.00	-68.3	15,909	-0.43%
2021/12/02	18.1	105.17	8	105.38	105.00	10.1	15,758	0.06%
2021/12/01	0	0.00	7	102.86	104.00	-7	15,689	-0.04%
2021/11/30	5	102.10	3.1	103.00	102.00	2	15,699	0.01%
2021/11/29	4.1	100.29	33	99.94	101.00	-28.9	15,545	-0.19%
2021/11/26	7	102.29	7.1	103.08	101.50	-0.1	15,503	0.00%
2021/11/25	8.1	103.43	10.1	103.05	104.00	-2	15,535	-0.01%
2021/11/24	6	103.33	0.2	104.00	103.00	5.8	15,507	0.04%
2021/11/23	5.1	105.01	9	105.06	105.00	-3.9	15,478	-0.03%
2021/11/22	2	106.75	3.1	107.32	106.50	-1.1	15,421	-0.01%
2021/11/19	1	106.00	2.6	106.21	106.00	-1.6	15,327	-0.01%
2021/11/18	0	0.00	6	105.50	106.00	-6	15,281	-0.04%
2021/11/17	1	106.00	5.5	105.50	106.50	-4.5	15,311	-0.03%
2021/11/16	0	0.00	4.1	105.37	105.50	-4.1	15,353	-0.03%
2021/11/15	1	104.00	4	105.25	105.50	-3	15,407	-0.02%
2021/11/12	3	102.00	5	104.60	104.00	-2	15,418	-0.01%
2021/11/11	3	101.50	4	102.13	102.50	-1	15,390	-0.01%
2021/11/10	6	103.33	5.4	103.72	104.00	0.6	15,331	0.00%
2021/11/09	18	105.97	8	107.44	105.00	10	15,379	0.07%
2021/11/08	33	105.45	62	104.06	105.50	-29	15,065	-0.19%
2021/11/05	2.1	99.63	7	99.61	99.70	-5	14,812	-0.03%
2021/11/04	1.1	98.99	0	98.20	98.10	1.1	14,838	0.01%
2021/11/03	55.1	98.76	0	0.00	98.30	55.1	14,890	0.37%
2021/11/02	1	98.50	32	99.98	98.80	-31	14,979	-0.21%
2021/11/01	35	98.16	1	98.50	98.20	34	15,058	0.23%
2021/10/29	93	100.54	9	101.50	99.80	84	15,088	0.56%
2021/10/28	9	98.90	110.1	99.39	99.80	-101.1	14,769	-0.68%	大賣/鉅額交易
2021/10/27	4	97.33	1	97.70	97.20	3	14,813	0.02%
2021/10/26	0	0.00	7	97.60	98.00	-7	15,457	-0.05%
2021/10/25	2	96.35	0	0.00	96.40	2	15,412	0.01%
2021/10/22	11	95.05	0	0.00	96.00	11	15,400	0.07%
2021/10/21	108	96.29	3	96.43	95.90	105	15,286	0.69%	大買/鉅額交易
2021/10/20	9	98.10	2	99.15	97.70	7	15,171	0.05%
2021/10/19	13.1	97.21	66	97.83	98.40	-52.9	15,081	-0.35%
2021/10/18	19	95.14	1	94.90	94.60	18	15,030	0.12%
2021/10/15	28.8	95.70	41	95.78	96.20	-12.3	15,075	-0.08%
2021/10/14	3	93.50	5	93.08	93.60	-2	14,906	-0.01%
2021/10/13	9	92.70	3	93.30	92.40	6	14,820	0.04%
2021/10/12	51.2	93.97	1	94.30	93.50	50.2	14,731	0.34%
2021/10/08	53.3	97.48	33	96.66	96.20	20.3	14,563	0.14%
2021/10/07	18.3	100.34	4	101.38	101.00	14.3	14,200	0.10%
2021/10/06	13.1	99.85	19	99.92	100.00	-5.9	14,086	-0.04%
2021/10/05	22.2	100.05	4	100.85	100.50	18.2	13,924	0.13%
2021/10/04	18.2	104.45	12	103.00	103.50	6.2	13,544	0.05%
2021/10/01	5.1	106.42	6	107.33	108.00	-0.9	13,320	-0.01%
2021/09/30	5	107.90	12	107.83	109.00	-7	13,249	-0.05%
2021/09/29	46.8	106.93	0	0.00	106.00	46.8	13,056	0.36%
2021/09/28	23.2	112.89	1	112.50	112.50	22.2	12,775	0.17%
2021/09/27	2.2	115.05	1	115.00	115.50	1.2	12,519	0.01%
2021/09/24	52	116.52	0	0.00	117.50	52	12,451	0.42%
2021/09/23	4	116.50	3	117.67	116.50	1	12,536	0.01%
2021/09/22	66.4	114.40	56	115.38	116.00	10.4	12,619	0.08%
2021/09/17	98	119.42	3	118.67	118.00	95	12,583	0.75%
2021/09/16	4	121.50	7	121.93	121.50	-3	12,353	-0.02%
2021/09/13	33	124.53	0	0.00	124.00	33	12,395	0.27%
2021/09/10	2	126.00	208	126.34	128.00	-206	12,477	-1.65%	大賣/鉅額交易
2021/09/09	0	0.00	3.2	122.66	122.00	-3.2	12,421	-0.03%
2021/09/08	57	118.47	3	119.50	119.50	54	12,447	0.43%
2021/09/07	185.1	121.27	80	122.50	121.50	105.1	12,404	0.85%	大買/鉅額交易
2021/09/06	6.1	125.49	27	126.07	124.50	-20.9	12,357	-0.17%
2021/09/03	0	128.00	217.1	127.60	128.50	-217.1	12,569	-1.73%	大賣/鉅額交易
2021/09/01	52.1	125.50	0	0.00	126.50	52.1	12,503	0.42%
2021/08/31	62	125.65	56	127.50	128.50	6	12,524	0.05%
2021/08/30	50	127.50	3	129.17	129.00	47	12,664	0.37%
2021/08/27	1	127.00	44	125.92	127.00	-43	12,574	-0.34%
2021/08/26	1	123.00	2	123.00	123.50	-1	12,541	-0.01%
2021/08/25	51	121.49	3.1	122.48	122.50	47.9	12,618	0.38%
2021/08/24	50	121.50	51	119.55	120.00	-1	12,670	-0.01%
2021/08/23	2	122.25	1	121.50	121.00	1	12,772	0.01%
2021/08/20	4	117.00	3	118.00	116.00	1	12,842	0.01%
2021/08/19	1	115.00	3	116.67	115.50	-2	12,963	-0.02%
2021/08/18	2	118.00	2	118.00	119.00	0	13,026	0.00%
2021/08/17	4.1	118.17	17.5	119.41	117.00	-13.4	13,114	-0.10%
2021/08/16	4	121.50	0	0.00	122.00	4	12,975	0.03%
2021/08/13	71	122.32	32	120.23	120.00	39	13,105	0.30%
2021/08/12	7	125.57	0	0.00	125.50	7	13,011	0.05%
2021/08/11	7	126.00	5	127.50	127.00	2	13,044	0.02%
2021/08/10	9	125.89	3.3	126.05	126.50	5.7	13,131	0.04%
2021/08/09	12.3	129.64	21.6	127.50	128.00	-9.3	13,380	-0.07%
2021/08/06	52	128.56	4.6	129.58	129.00	47.4	13,718	0.35%
2021/08/05	14	131.25	37.1	131.65	132.00	-23.1	13,958	-0.17%
2021/08/04	51	126.58	27	129.72	131.00	24	14,360	0.17%
2021/08/03	24	123.50	27	126.37	127.00	-3	14,475	-0.02%
2021/08/02	4	124.88	60.6	124.97	125.50	-56.6	14,467	-0.39%
2021/07/30	14	122.46	152.4	123.19	122.50	-138.4	14,405	-0.96%	大賣/鉅額交易
2021/07/29	100	113.25	5	115.10	115.00	95	13,902	0.68%
2021/07/28	92	110.92	2	112.00	112.50	90	14,116	0.64%
2021/07/27	2	115.00	0	0.00	115.00	2	14,374	0.01%
2021/07/26	3	115.17	7	115.64	115.00	-4	14,731	-0.03%
2021/07/23	39	115.60	2	116.50	115.00	37	15,164	0.24%
2021/07/22	2	117.50	8.3	118.07	117.50	-6.3	15,636	-0.04%
2021/07/21	2	119.00	4.7	119.03	119.50	-2.7	15,887	-0.02%
2021/07/20	0	0.00	3.4	118.19	118.00	-3.4	16,329	-0.02%
2021/07/19	0	0.00	9	116.17	117.50	-9	16,317	-0.06%
2021/07/16	26	115.48	6	116.00	116.50	20	16,454	0.12%
2021/07/15	1.6	119.25	76.2	119.33	120.00	-74.6	16,379	-0.46%
2021/07/14	3	114.67	0	0.00	114.50	3	16,098	0.02%
2021/07/13	35	115.29	50	115.89	115.50	-15	16,076	-0.09%
2021/07/12	53	111.50	53.1	112.98	112.50	-0.1	16,135	0.00%
2021/07/09	9.2	111.51	0	0.00	111.00	9.2	16,200	0.06%
2021/07/08	4.2	112.63	2	113.50	112.00	2.2	16,373	0.01%
2021/07/07	0	0.00	3.1	114.98	114.50	-3.1	16,499	-0.02%
2021/07/06	1	114.00	1.1	114.41	113.00	-0.1	16,851	0.00%
2021/07/05	1.1	113.48	10	113.80	114.00	-9	17,135	-0.05%
2021/07/02	0	0.00	3	112.17	112.00	-3	17,210	-0.02%
2021/07/01	4.2	111.01	2	111.50	111.00	2.2	17,383	0.01%
2021/06/30	7.3	111.86	2	112.00	112.00	5.3	17,625	0.03%
2021/06/29	62.2	110.62	0.2	113.00	113.00	62	17,685	0.35%
2021/06/28	51.3	113.29	10	113.35	112.50	41.3	17,702	0.23%
2021/06/25	0	0.00	0.2	116.59	117.50	-0.2	17,800	0.00%
2021/06/24	0.2	115.25	1.5	115.83	115.50	-1.3	17,906	-0.01%
2021/06/23	1.5	114.82	5	115.30	116.00	-3.5	18,121	-0.02%
2021/06/22	3	112.83	6	113.00	113.00	-3	18,176	-0.02%
2021/06/21	8.1	112.51	3.2	114.38	113.00	4.9	18,272	0.03%
2021/06/18	0.1	118.50	1.1	118.00	116.50	-1	18,445	-0.01%
2021/06/17	2	115.00	32	116.00	118.00	-30	18,570	-0.16%
2021/06/16	0	0.00	1.1	115.64	115.50	-1.1	18,872	-0.01%
2021/06/15	51.2	117.00	0.1	118.25	118.00	51.1	19,182	0.27%
2021/06/11	2	118.75	62.3	118.55	118.50	-60.3	19,357	-0.31%
2021/06/10	0	0.00	6.1	115.58	116.50	-6.1	19,309	-0.03%
2021/06/09	1	113.50	3.2	113.83	114.00	-2.2	19,532	-0.01%
2021/06/08	7	116.43	8.2	115.50	115.50	-1.2	19,798	-0.01%
2021/06/07	7.1	112.52	60.4	112.32	115.50	-53.3	19,994	-0.27%
2021/06/04	1	110.50	3	110.67	111.00	-2	19,968	-0.01%
2021/06/03	3	111.00	4.1	111.38	112.00	-1.1	20,393	-0.01%
2021/06/02	36.4	110.02	1.1	110.23	111.00	35.3	20,500	0.17%
2021/06/01	0	0.00	52.1	113.17	113.00	-52.1	20,846	-0.25%
2021/05/31	6.5	110.69	59	111.43	111.50	-52.5	21,169	-0.25%
2021/05/28	11.8	109.98	67.4	110.41	110.50	-55.6	21,319	-0.26%
2021/05/27	1	106.00	7	105.07	109.00	-6	21,519	-0.03%
2021/05/26	18	110.17	7.2	110.43	107.50	10.8	21,733	0.05%
2021/05/25	5.1	108.09	11	108.50	108.50	-6	21,844	-0.03%
2021/05/24	6	106.92	15	106.27	106.50	-9	22,003	-0.04%
2021/05/21	29.1	106.26	73	106.54	105.50	-43.9	22,453	-0.20%
2021/05/20	7	104.93	58	105.63	106.50	-51	22,841	-0.22%
2021/05/19	0.2	106.00	13	105.81	105.50	-12.8	23,478	-0.05%
2021/05/18	4	104.25	17	105.35	106.50	-13	24,781	-0.05%
2021/05/17	9.1	103.22	14.1	102.39	103.00	-5.1	24,950	-0.02%
2021/05/14	5	103.00	82	105.04	105.00	-77	26,053	-0.30%
2021/05/13	15.2	99.40	22.5	99.87	100.00	-7.4	25,966	-0.03%
2021/05/12	56	96.60	23	97.27	97.00	33	25,924	0.13%
2021/05/11	36	105.18	100	105.75	103.50	-64	25,978	-0.25%
2021/05/10	56	111.43	0	0.00	110.00	56	26,092	0.21%
2021/05/07	4.1	112.13	66	112.83	113.00	-61.9	26,508	-0.23%
2021/05/06	2.1	107.46	5	107.50	107.50	-2.9	26,802	-0.01%
2021/05/05	75.2	108.87	51	106.54	106.50	24.2	26,960	0.09%
2021/05/04	16	109.84	209	111.44	111.50	-193	27,386	-0.70%	大賣/鉅額交易
2021/05/03	116.2	115.60	3	112.33	112.50	113.2	27,629	0.41%	大買/鉅額交易
2021/04/29	263.1	119.56	7.7	119.13	118.00	255.4	27,659	0.92%	大買/鉅額交易
2021/04/28	5	121.50	216	121.98	123.00	-211	27,595	-0.76%	大賣/鉅額交易
2021/04/27	3.2	118.34	17.6	118.15	118.00	-14.4	27,845	-0.05%
2021/04/26	12	114.92	306.9	116.36	118.00	-294.9	28,423	-1.04%	大賣/鉅額交易
2021/04/23	2.1	109.26	2	109.75	111.00	0.1	28,473	0.00%
2021/04/22	58	110.72	11	109.27	108.00	47	28,964	0.16%
2021/04/21	14.5	110.31	1	110.50	110.00	13.5	29,456	0.05%
2021/04/20	4	111.25	2	113.00	113.00	2	30,225	0.01%
2021/04/19	58.2	111.66	2.6	112.28	111.50	55.6	31,196	0.18%
2021/04/16	3	111.50	4	112.75	113.00	-1	31,585	0.00%
2021/04/15	1	107.06	2	107.50	109.00	-1	31,907	0.00%
2021/04/14	22	110.25	2.4	109.42	110.00	19.6	32,258	0.06%
2021/04/13	4	113.25	45	113.63	112.50	-41	33,038	-0.12%
2021/04/12	113	113.41	16.1	114.11	112.50	96.9	33,479	0.29%	大買/
2021/04/09	10	112.45	61.7	112.44	112.00	-51.7	33,577	-0.15%
2021/04/08	4	110.50	1	111.00	111.50	3	33,482	0.01%
2021/04/07	54	110.55	2	111.50	111.50	52	33,511	0.16%
2021/04/06	2	111.25	113.5	110.55	111.50	-111.5	33,630	-0.33%	大賣/鉅額交易
2021/04/01	2	107.25	4	107.25	107.50	-2	33,613	-0.01%
2021/03/31	10	108.50	2	110.50	107.50	8	33,924	0.02%
2021/03/30	7	109.93	11	110.00	111.00	-4	34,424	-0.01%
2021/03/29	2.1	108.98	5	109.00	109.00	-2.9	34,350	-0.01%
2021/03/26	3	105.67	4	107.00	107.00	-1	34,367	0.00%
2021/03/25	2.1	105.22	15.3	104.52	106.00	-13.2	34,338	-0.04%
2021/03/24	14	106.54	16	108.06	107.00	-2	34,381	-0.01%
2021/03/23	10	108.95	2	109.50	108.00	8	34,536	0.02%
2021/03/22	3	107.00	10.1	107.50	108.00	-7.1	34,448	-0.02%
2021/03/19	7.1	105.67	18	106.36	108.00	-10.9	34,461	-0.03%
2021/03/18	2	104.00	88.4	106.32	106.50	-86.4	34,326	-0.25%
2021/03/17	2	104.00	8	103.38	103.00	-6	34,419	-0.02%
2021/03/16	5	102.80	1	104.00	104.00	4	34,648	0.01%
2021/03/15	9	102.50	2	103.25	102.50	7	34,624	0.02%
2021/03/12	7	105.43	4.5	105.44	105.00	2.5	34,457	0.01%
2021/03/11	22	104.07	22	102.82	105.00	0	34,635	0.00%
2021/03/10	9.1	101.44	4	102.13	101.00	5.1	34,705	0.01%
2021/03/09	31.4	99.66	22	100.36	101.00	9.4	34,756	0.03%
2021/03/08	16	102.44	14	103.79	102.50	2	34,625	0.01%
2021/03/05	18.4	101.32	13	102.62	102.00	5.4	34,784	0.02%
2021/03/04	21.1	103.46	7	103.57	103.00	14.1	35,437	0.04%
2021/03/03	7.3	104.51	10.3	106.51	107.00	-3	35,207	-0.01%
2021/03/02	13	107.46	17	107.50	106.00	-4	35,039	-0.01%
2021/02/26	26.1	104.14	4	104.88	103.50	22.1	34,835	0.06%
2021/02/25	111.3	107.26	8	107.69	107.50	103.3	34,544	0.30%	大買/鉅額交易
2021/02/24	147.2	106.19	137	108.45	106.00	10.2	34,504	0.03%	大買/大賣/
2021/02/23	60.5	107.62	18	107.61	110.00	42.5	34,280	0.12%
2021/02/22	135.2	113.84	12	111.92	112.00	123.2	33,881	0.36%	大買/鉅額交易
2021/02/19	255	113.77	5	112.70	113.50	250	33,474	0.75%	大買/鉅額交易
2021/02/18	192.2	117.15	92.6	117.00	117.50	99.6	32,992	0.30%	大買/
2021/02/17	0	0.00	44.6	116.00	116.00	-44.6	31,771	-0.14%
2021/02/05	123.5	105.20	221.4	102.64	105.50	-97.9	31,522	-0.31%	大買/大賣/
2021/02/04	108	97.62	159.5	97.76	97.70	-51.5	30,348	-0.17%	大買/大賣/
2021/02/03	53	97.42	51	99.08	98.10	2	30,349	0.01%
2021/02/02	60	96.98	16.1	97.98	98.60	43.9	30,594	0.14%
2021/02/01	18	93.53	162	94.10	94.90	-144	30,391	-0.47%	大賣/鉅額交易
2021/01/29	62	93.56	77.1	95.35	92.00	-15.1	30,242	-0.05%
2021/01/28	44.2	94.90	14	94.51	94.50	30.2	29,989	0.10%
2021/01/27	10.3	98.35	54	100.02	98.30	-43.7	29,853	-0.15%
2021/01/26	21	99.82	19	98.91	98.40	2	29,922	0.01%
2021/01/25	23.1	102.45	8.3	105.69	102.00	14.9	30,592	0.05%
2021/01/22	10	104.95	14	104.74	105.00	-4	30,189	-0.01%
2021/01/21	15	104.97	18.6	105.13	105.50	-3.6	29,972	-0.01%
2021/01/20	89	106.77	57	105.41	104.50	32	29,786	0.11%
2021/01/19	3	105.17	104.2	105.36	105.50	-101.2	29,271	-0.35%	大賣/鉅額交易
2021/01/18	24	98.05	35	99.70	100.50	-11	28,867	-0.04%
2021/01/15	60	101.45	15	101.25	98.00	45	28,441	0.16%
2021/01/14	112	99.44	64	99.78	99.00	48	28,182	0.17%	大買/
2021/01/13	9	96.51	464.1	97.02	99.60	-455.1	28,111	-1.62%	大賣/鉅額交易
2021/01/12	174	92.59	96	93.74	92.20	78	27,419	0.28%	大買/
2021/01/11	3	89.40	11.5	89.64	90.40	-8.5	26,570	-0.03%
2021/01/08	228.1	89.16	1.1	87.73	88.00	227	26,340	0.86%	大買/鉅額交易
2021/01/07	159.2	89.69	171	90.24	89.40	-11.8	25,958	-0.05%	大買/大賣/
2021/01/06	383	88.28	241.1	89.14	88.50	141.9	25,686	0.55%	大買/大賣/鉅額交易
2021/01/05	3	85.13	30	85.57	86.60	-27	24,823	-0.11%
2021/01/04	9	82.29	363	82.97	83.90	-354	24,592	-1.44%	大賣/鉅額交易
2020/12/31	105	81.80	2	81.20	81.30	103	24,334	0.42%	大買/鉅額交易
2020/12/30	30	81.67	1.8	81.12	81.70	28.2	24,220	0.12%
2020/12/29	174.2	81.58	0	0.00	80.70	174.2	24,250	0.72%	大買/鉅額交易
2020/12/28	14	81.73	17	81.81	81.70	-3	24,227	-0.01%
2020/12/25	20	81.29	18	82.19	80.90	2	24,055	0.01%
2020/12/24	20	79.90	165	79.82	80.50	-145	23,732	-0.61%	大賣/鉅額交易
2020/12/23	108	77.31	1	77.20	77.20	107	23,165	0.46%	大買/鉅額交易
2020/12/22	5	78.10	9	78.11	78.20	-4	22,995	-0.02%
2020/12/21	0	0.00	301	79.35	79.50	-301	22,931	-1.31%	大賣/鉅額交易
2020/12/18	1	78.90	7	78.99	78.90	-6	22,803	-0.03%
2020/12/17	6	79.90	308	79.39	79.50	-302	22,680	-1.33%	大賣/鉅額交易
2020/12/16	7	78.53	22	78.90	78.70	-15	22,380	-0.07%
2020/12/15	14	77.74	58	77.76	77.60	-44	22,256	-0.20%
2020/12/14	180	77.83	163	77.12	77.00	17	22,036	0.08%	大買/大賣/
2020/12/11	162.4	80.02	21	78.21	78.80	141.4	21,894	0.65%	大買/鉅額交易
2020/12/10	53	79.94	64	80.85	80.60	-11	21,461	-0.05%
2020/12/09	7	79.49	50	79.90	79.50	-43	20,991	-0.20%
2020/12/08	59	78.71	7	79.41	79.50	52	20,695	0.25%
2020/12/07	39	79.96	31.6	81.76	78.80	7.4	20,624	0.04%
2020/12/04	9	79.46	137	79.32	79.60	-128	20,184	-0.63%	大賣/鉅額交易
2020/12/03	145	76.67	159	77.73	77.90	-14	19,886	-0.07%	大買/大賣/
2020/12/02	206	76.59	214	77.14	77.30	-8	19,729	-0.04%	大買/大賣/
2020/12/01	3	76.33	3.1	76.82	76.70	-0.1	19,595	0.00%
2020/11/30	224	77.39	258	79.69	76.60	-34	19,415	-0.18%	大買/大賣/
2020/11/27	6	73.82	19	74.34	74.40	-13	18,575	-0.07%
2020/11/26	6	73.33	9	73.41	73.50	-3	18,466	-0.02%
2020/11/25	87	73.65	87	72.60	72.50	0	18,502	0.00%
2020/11/24	202	74.76	210	73.70	73.40	-8	18,396	-0.04%	大買/大賣/
2020/11/23	0	0.00	14.5	74.48	73.90	-14.5	18,267	-0.08%
2020/11/20	75	72.75	11	72.65	72.90	64	18,014	0.36%
2020/11/19	5	72.30	15	72.95	72.90	-10	17,935	-0.06%
2020/11/18	1	72.70	15	73.01	73.00	-14	17,866	-0.08%
2020/11/17	48	71.93	115	72.08	72.00	-67	17,771	-0.38%	大賣/
2020/11/16	7	71.00	13.2	71.68	71.90	-6.2	17,998	-0.03%
2020/11/13	222	70.66	10	70.20	70.50	212	18,176	1.17%	大買/鉅額交易
2020/11/12	200	71.65	8.1	71.76	72.00	191.9	18,262	1.05%	大買/鉅額交易
2020/11/11	0	0.00	14.1	71.41	71.50	-14.1	18,128	-0.08%
2020/11/10	10	70.75	50	71.16	71.50	-40	17,981	-0.22%
2020/11/09	2	70.20	48	69.71	70.20	-46	17,538	-0.26%
2020/11/06	203	68.23	217.2	68.60	68.70	-14.2	17,342	-0.08%	大買/大賣/
2020/11/05	0	0.00	16	68.07	68.20	-16	17,146	-0.09%
2020/11/04	206	67.00	210	67.98	68.00	-4	16,930	-0.02%	大買/大賣/
2020/11/03	73	66.88	22	67.03	66.80	51	16,716	0.31%
2020/11/02	10	67.05	158	66.69	66.80	-148	16,467	-0.90%	大賣/鉅額交易
2020/10/30	50	63.40	0	0.00	63.20	50	15,418	0.32%
2020/10/29	11	61.86	1	62.30	62.50	10	15,695	0.06%
2020/10/28	145	63.54	0	0.00	63.10	145	16,235	0.89%	大買/鉅額交易
2020/10/27	10	65.02	1	64.60	64.40	9	16,273	0.06%
2020/10/26	3	66.10	15	66.80	66.30	-12	16,341	-0.07%
2020/10/23	12	64.98	14	64.97	65.20	-2	16,041	-0.01%
2020/10/22	10	64.31	0	0.00	64.40	10	16,502	0.06%
2020/10/21	1	64.00	28.8	63.87	64.10	-27.8	16,708	-0.17%
2020/10/20	1	61.90	4	62.18	61.90	-3	16,222	-0.02%
2020/10/19	0	0.00	13	62.09	61.90	-13	16,103	-0.08%
2020/10/16	1	61.50	2	61.80	61.20	-1	16,002	-0.01%
2020/10/15	5	61.34	6	61.35	61.30	-1	15,922	-0.01%
2020/10/14	3	60.90	7	61.13	60.90	-4	15,768	-0.03%
2020/10/13	4	61.58	0	0.00	61.80	4	15,618	0.03%
2020/10/12	9	62.48	44	61.55	62.10	-35	15,523	-0.23%
2020/10/08	7	61.40	8	61.40	61.50	-1	15,126	-0.01%
2020/10/07	1	60.21	13	60.08	60.10	-12	14,997	-0.08%
2020/10/06	4	60.25	1	61.20	60.20	3	15,039	0.02%
2020/10/05	5	60.56	6	60.58	60.50	-1	15,004	-0.01%
2020/09/30	2	59.00	2	59.45	59.20	0	14,959	0.00%
2020/09/29	9	58.69	1	58.90	58.60	8	15,097	0.05%
2020/09/28	5	60.32	4	60.55	60.20	1	15,071	0.01%
2020/09/25	11	58.33	1	58.80	58.90	10	15,081	0.07%
2020/09/24	30	58.50	3	58.73	58.20	27	15,193	0.18%
2020/09/23	15	59.77	2	60.20	59.90	13	15,347	0.08%
2020/09/22	25	60.54	21	60.70	60.40	4	15,304	0.03%
2020/09/21	9	61.87	0	0.00	61.70	9	15,289	0.06%
2020/09/18	0	0.00	9	62.59	62.40	-9	15,308	-0.06%
2020/09/17	5	62.62	55	62.50	62.30	-50	15,266	-0.33%
2020/09/16	23	62.43	28	62.41	62.40	-5	15,278	-0.03%
2020/09/15	13	62.02	4	62.05	62.00	9	15,188	0.06%
2020/09/14	0	0.00	2	61.65	61.60	-2	15,276	-0.01%
2020/09/11	6.1	61.30	2	61.30	61.30	4.1	15,249	0.03%
2020/09/10	16	61.64	14	61.37	61.20	2	15,305	0.01%
2020/09/09	10	61.21	2	61.80	62.00	8	15,289	0.05%
2020/09/08	3.5	61.21	9	61.11	61.40	-5.5	15,271	-0.04%
2020/09/07	2	60.95	13.1	60.83	61.00	-11.1	15,274	-0.07%
2020/09/04	31.7	59.39	2	59.30	59.50	29.7	15,281	0.19%
2020/09/03	22	60.20	0	0.00	60.30	22	15,251	0.14%
2020/09/02	29	60.27	1	60.00	60.20	28	15,232	0.18%
2020/09/01	2	61.30	20	60.75	61.30	-18	15,085	-0.12%
2020/08/31	11.2	61.21	0	0.00	61.20	11.2	15,154	0.07%
2020/08/28	7	61.24	5	61.08	61.10	2	15,030	0.01%
2020/08/27	12	61.52	1	62.00	61.60	11	15,205	0.07%
2020/08/26	10	61.82	0	0.00	61.90	10	15,197	0.07%
2020/08/25	17	62.21	2.3	62.54	62.10	14.7	15,200	0.10%
2020/08/24	11	61.45	1	61.90	61.30	10	15,508	0.06%
2020/08/21	17.1	61.47	0	0.00	61.90	17.1	15,499	0.11%
2020/08/20	72	60.91	14	61.66	61.10	58	15,442	0.38%
2020/08/19	40.1	65.33	2.2	65.23	64.80	37.9	15,036	0.25%
2020/08/18	29	67.24	3.1	67.30	67.00	25.9	14,760	0.18%
2020/08/17	12	67.68	4	68.08	68.40	8	14,617	0.05%
2020/08/14	56	66.90	1	67.00	66.80	55	14,748	0.37%
2020/08/13	9	68.29	16	68.49	68.00	-7	14,659	-0.05%
2020/08/12	8	69.69	14	69.70	69.90	-6	14,630	-0.04%
2020/08/11	4.5	70.54	2	70.80	70.40	2.5	14,577	0.02%
2020/08/10	4	70.73	1	71.20	70.40	3	14,476	0.02%
2020/08/07	7	70.57	1	71.30	70.30	6	14,458	0.04%
2020/08/06	10	70.75	0.1	71.00	70.90	9.9	14,345	0.07%
2020/08/05	31	70.51	10	70.40	70.30	21	14,191	0.15%
2020/08/04	31	70.98	2	71.10	70.60	29	13,930	0.21%
2020/08/03	76	72.58	15	72.27	71.60	61	13,492	0.45%
2020/07/31	9	75.28	11	76.18	75.60	-2	12,811	-0.02%
2020/07/30	9	74.49	38	75.17	75.50	-29	12,677	-0.23%
2020/07/29	14	72.56	27.1	72.74	72.50	-13.1	12,382	-0.11%
2020/07/28	60	73.77	30	73.39	70.70	30	12,268	0.24%
2020/07/27	48	72.11	76	74.27	73.00	-28	11,638	-0.24%
2020/07/24	4	69.75	1	70.70	69.90	3	11,081	0.03%
2020/07/23	0.6	71.50	0	0.00	71.80	0.6	10,898	0.01%
2020/07/22	4	72.10	8	72.58	71.80	-4	10,879	-0.04%
2020/07/21	0	0.00	15.4	72.31	72.00	-15.4	10,752	-0.14%
2020/07/20	1	70.20	3	70.47	70.60	-2	10,653	-0.02%
2020/07/17	15	69.68	7	69.61	69.30	8	10,703	0.07%
2020/07/16	6	70.10	6	69.73	69.70	0	10,702	0.00%
2020/07/15	2	71.30	0	0.00	70.70	2	10,723	0.02%
2020/07/14	8	71.01	15	71.96	70.70	-7	10,890	-0.06%
2020/07/13	15	72.53	11	72.28	72.40	4	10,838	0.04%
2020/07/10	3	71.03	14	71.45	71.60	-11	10,829	-0.10%
2020/07/09	8	70.48	14	71.36	70.40	-6	10,785	-0.06%
2020/07/08	32	69.29	7	69.17	69.50	25	10,545	0.24%
2020/07/07	22	71.18	3	70.77	70.50	19	10,396	0.18%
2020/07/06	24	71.50	2	71.40	71.60	22	10,289	0.21%
2020/07/03	14	71.79	27	72.50	71.90	-13	10,198	-0.13%
2020/07/02	15	70.31	31	71.60	72.70	-16	10,104	-0.16%
2020/07/01	2	67.10	3	67.60	68.00	-1	9,887	-0.01%
2020/06/30	4	67.13	2	67.50	67.60	2	9,908	0.02%
2020/06/29	16	67.36	2	67.65	67.30	14	9,975	0.14%
2020/06/24	6	67.72	10	68.04	68.00	-4	10,071	-0.04%
2020/06/23	7	67.76	3	67.53	67.80	4	10,170	0.04%
2020/06/22	1	67.80	2	68.40	68.20	-1	10,310	-0.01%
2020/06/19	1	68.00	6	68.10	68.20	-5	10,480	-0.05%
2020/06/18	12	67.53	3	67.50	67.50	9	10,454	0.09%
2020/06/17	0	0.00	13	67.86	68.00	-13	10,597	-0.12%
2020/06/16	8	67.18	11	67.70	67.30	-3	10,947	-0.03%
2020/06/15	6	66.17	3	66.00	65.60	3	11,239	0.03%
2020/06/12	2	65.30	111	64.96	66.30	-109	11,406	-0.96%	大賣/鉅額交易
2020/06/11	9	66.92	13	66.53	66.50	-4	11,576	-0.03%
2020/06/10	6	67.20	128	67.87	68.00	-122	11,675	-1.04%	大賣/鉅額交易
2020/06/09	9	66.59	4	66.95	66.20	5	11,883	0.04%
2020/06/08	1	67.50	5	68.02	68.00	-4	12,024	-0.03%
2020/06/05	1	67.00	36.1	68.10	68.20	-35.1	11,980	-0.29%
2020/06/04	4	66.65	16	66.53	66.80	-12	11,922	-0.10%
2020/06/03	6	66.17	19	66.35	66.50	-13	12,037	-0.11%
2020/06/02	10	63.30	2	63.15	63.50	8	11,846	0.07%
2020/06/01	1	62.80	2	62.80	62.80	-1	11,862	-0.01%
2020/05/28	6	61.15	1	61.00	61.30	5	11,579	0.04%
2020/05/27	7	61.33	18	61.47	61.00	-11	11,656	-0.09%
2020/05/26	27	61.42	3	61.60	61.40	24	11,723	0.20%
2020/05/25	13	60.96	15	61.10	61.10	-2	11,733	-0.02%
2020/05/22	12	61.64	0	0.00	61.30	12	11,709	0.10%
2020/05/21	246	62.34	10	62.70	63.00	236	11,682	2.02%	大買/鉅額交易
2020/05/20	13	61.26	3	61.70	61.70	10	11,415	0.09%
2020/05/19	22.1	62.68	0	0.00	62.20	22.1	11,304	0.20%
2020/05/18	140	63.16	8	62.78	62.60	132	11,249	1.17%	大買/鉅額交易
2020/05/15	8	66.73	4	66.65	66.40	4	11,217	0.04%
2020/05/14	8	66.90	4.6	66.74	66.50	3.4	11,200	0.03%
2020/05/13	4	67.25	3	67.60	68.00	1	11,150	0.01%
2020/05/12	8	67.94	7	68.26	68.10	1	11,132	0.01%
2020/05/11	8	68.90	11	68.94	68.90	-3	11,207	-0.03%
2020/05/08	2	67.85	9	67.79	67.60	-7	11,212	-0.06%
2020/05/07	1	66.20	25	65.77	66.20	-24	11,275	-0.21%
2020/05/06	1	64.60	12	65.23	64.40	-11	11,311	-0.10%
2020/05/05	1	64.90	5	65.10	65.00	-4	11,260	-0.04%
2020/05/04	8	63.74	4	64.68	64.40	4	11,292	0.04%
2020/04/30	17	66.19	15	67.04	67.10	2	11,242	0.02%
2020/04/29	6	65.10	86	65.62	65.30	-80	11,365	-0.70%
2020/04/28	5	65.30	5	64.80	64.80	0	11,470	0.00%
2020/04/27	5	64.40	80	65.43	65.30	-75	11,653	-0.64%
2020/04/24	1	63.00	2	63.50	63.10	-1	11,585	-0.01%
2020/04/23	55	62.96	35	63.59	63.30	20	11,663	0.17%
2020/04/22	5	61.50	0	0.00	62.60	5	11,688	0.04%
2020/04/21	66	64.18	4	63.25	63.10	62	11,654	0.53%
2020/04/20	7	65.40	1	66.00	65.50	6	11,622	0.05%
2020/04/17	60	66.19	69	66.33	66.80	-9	11,566	-0.08%
2020/04/16	3	65.17	0	0.00	64.70	3	11,381	0.03%
2020/04/15	6	65.97	13	65.53	65.50	-7	11,416	-0.06%
2020/04/14	3.2	62.95	12	65.03	65.00	-8.8	11,362	-0.08%
2020/04/13	0	0.00	2	62.20	62.00	-2	11,287	-0.02%
2020/04/10	31	61.63	0	0.00	61.50	31	11,466	0.27%
2020/04/09	5	63.10	11	62.71	62.20	-6	11,485	-0.05%
2020/04/08	36	62.25	5	62.28	62.00	31	11,471	0.27%
2020/04/07	8	59.90	10	61.00	61.70	-2	11,386	-0.02%
2020/04/06	3	57.90	6	58.47	58.80	-3	11,236	-0.03%
2020/04/01	13	57.77	0	0.00	57.20	13	11,185	0.12%
2020/03/31	7	58.51	0	0.00	58.60	7	11,129	0.06%
2020/03/30	2	58.90	4	59.23	59.20	-2	10,968	-0.02%
2020/03/27	11	60.27	1	60.20	59.80	10	10,829	0.09%
2020/03/26	0	0.00	60	59.49	59.80	-60	10,723	-0.56%
2020/03/25	10	57.13	31	58.96	58.90	-21	10,656	-0.20%
2020/03/24	3	53.00	13	54.74	54.30	-10	10,519	-0.10%
2020/03/23	8	51.13	10	51.30	51.00	-2	10,435	-0.02%
2020/03/20	35	52.36	16	53.34	54.20	19	10,359	0.18%
2020/03/19	35	50.46	78	50.21	50.20	-43	10,011	-0.43%
2020/03/18	72	57.23	0	0.00	55.50	72	10,048	0.72%
2020/03/17	10	57.68	113	58.16	57.70	-103	10,224	-1.01%	大賣/鉅額交易
2020/03/16	13	60.13	101	60.00	59.30	-88	10,022	-0.88%	大賣/
2020/03/13	26	58.60	8	57.99	61.00	18	9,798	0.18%
2020/03/12	120	62.30	13	64.96	62.70	107	9,516	1.12%	大買/鉅額交易
2020/03/11	111	68.68	4	68.50	67.30	107	9,733	1.10%	大買/鉅額交易
2020/03/10	52	68.10	5	67.10	68.00	47	9,658	0.49%
2020/03/09	77	68.71	1	69.30	68.90	76	9,586	0.79%
2020/03/06	1	71.40	0	0.00	71.50	1	9,420	0.01%
2020/03/05	3	73.07	0	0.00	73.60	3	9,344	0.03%
2020/03/04	0	0.00	2	72.50	72.50	-2	9,349	-0.02%
2020/03/03	2	71.30	0	0.00	72.50	2	9,314	0.02%
2020/03/02	5	69.00	0	0.00	70.10	5	9,187	0.05%
2020/02/27	17	71.98	1	72.00	71.30	16	9,246	0.17%
2020/02/26	6	72.83	0	0.00	72.80	6	9,077	0.07%
2020/02/25	0	0.00	100	74.00	73.50	-100	9,010	-1.11%
2020/02/24	1	73.90	0	0.00	73.90	1	9,016	0.01%
2020/02/21	2	75.50	0	0.00	75.20	2	9,019	0.02%
2020/02/19	2	75.15	3	76.57	76.40	-1	9,065	-0.01%
2020/02/18	9	75.33	0	0.00	75.60	9	8,985	0.10%
2020/02/17	1	76.50	0	0.00	76.70	1	8,827	0.01%
2020/02/14	1	77.60	1	77.90	77.40	0	8,831	0.00%
2020/02/13	10	77.50	0	0.00	77.50	10	8,799	0.11%
2020/02/12	2	77.40	142	78.24	77.50	-140	8,803	-1.59%	大賣/鉅額交易
2020/02/11	0	0.00	347	76.57	76.20	-347	8,754	-3.96%	大賣/鉅額交易
2020/02/10	2	74.30	1	74.60	74.90	1	8,744	0.01%
2020/02/07	109	75.16	3	74.70	74.80	106	8,701	1.22%	大買/鉅額交易
2020/02/06	1	76.10	83	77.87	77.90	-82	8,646	-0.95%
2020/02/05	0	0.00	6	75.03	74.80	-6	8,659	-0.07%
2020/02/04	300	73.07	0	0.00	73.70	300	8,637	3.47%	大買/鉅額交易
2020/02/03	3	72.13	150	72.40	72.80	-147	8,920	-1.65%	大賣/鉅額交易
2020/01/30	4.1	74.93	175	75.37	74.10	-170.9	8,623	-1.98%	大賣/鉅額交易
2020/01/20	1	78.90	0	0.00	79.00	1	8,516	0.01%
2020/01/17	1	79.00	0	0.00	79.30	1	8,578	0.01%
2020/01/16	107	79.34	1	79.30	79.30	106	8,546	1.24%	大買/鉅額交易
2020/01/14	50	80.90	54	81.10	81.20	-4	8,463	-0.05%
2020/01/13	2	79.50	2	79.60	80.70	0	8,442	0.00%
2020/01/10	2	79.10	1	79.30	79.60	1	8,495	0.01%
2020/01/09	1	79.80	14	79.91	79.80	-13	8,521	-0.15%
2020/01/08	118	77.90	103	77.53	77.40	15	8,510	0.18%	大買/大賣/
2020/01/07	2.1	78.65	1	78.70	78.70	1.1	8,542	0.01%
2020/01/06	15.1	79.06	0	0.00	78.70	15.1	8,755	0.17%
2020/01/03	15	81.59	1	82.70	81.80	14	8,582	0.16%
2020/01/02	94	83.05	90	82.70	82.80	4	8,527	0.05%
2019/12/30	82	84.52	80	84.44	84.40	2	8,544	0.02%
2019/12/27	0	0.00	9	85.04	85.20	-9	8,590	-0.10%
2019/12/26	49	83.22	47	83.33	83.50	2	8,570	0.02%
2019/12/25	33	84.55	48	83.94	83.90	-15	8,771	-0.17%
2019/12/24	3	84.70	0	0.00	84.80	3	8,826	0.03%
2019/12/23	0	0.00	3	85.17	85.40	-3	8,875	-0.03%
2019/12/19	117	84.16	0	0.00	84.30	117	8,871	1.32%	大買/鉅額交易
2019/12/18	0	0.00	64.1	84.91	85.40	-64.1	8,868	-0.72%
2019/12/17	51	84.44	51	84.89	85.00	0	8,897	0.00%
2019/12/16	5	84.28	0	0.00	84.10	5	8,840	0.06%
2019/12/13	56	84.75	94	85.94	85.20	-38	8,802	-0.43%
2019/12/12	2	82.10	46	83.54	84.60	-44	8,463	-0.52%
2019/12/11	1	80.20	4	80.13	80.40	-3	8,097	-0.04%
2019/12/10	0	0.00	2.4	79.99	80.10	-2.4	8,112	-0.03%
2019/12/09	140	80.08	14	79.98	80.00	126	8,131	1.55%	大買/鉅額交易
2019/12/06	5	79.70	35	81.19	79.70	-30	8,083	-0.37%
2019/12/05	1	75.70	2	76.35	76.80	-1	7,592	-0.01%
2019/12/04	2	75.00	0	0.00	75.00	2	7,606	0.03%
2019/12/03	42	75.40	0	0.00	75.50	42	7,716	0.54%
2019/12/02	2	75.30	2	75.75	75.80	0	7,812	0.00%
2019/11/29	12	75.83	0	0.00	75.60	12	7,862	0.15%
2019/11/28	1	77.00	0	0.00	77.00	1	7,783	0.01%
2019/11/27	0	0.00	0.1	77.10	77.10	-0.1	7,896	0.00%
2019/11/26	5	77.40	2	77.30	77.30	3	7,862	0.04%
2019/11/25	155	77.65	0	0.00	77.00	155	7,680	2.02%	大買/鉅額交易
2019/11/22	60	77.90	60	78.25	77.80	0	7,778	0.00%
2019/11/21	68	77.46	1	77.50	77.60	67	7,774	0.86%
2019/11/20	0	0.00	6	80.42	79.70	-6	7,740	-0.08%
2019/11/19	0	0.00	2	79.20	79.00	-2	7,789	-0.03%
2019/11/18	0	0.00	2	79.00	79.70	-2	7,801	-0.03%
2019/11/15	0	0.00	0.2	78.00	78.20	-0.2	7,873	0.00%
2019/11/14	1	77.70	0	0.00	78.00	1	7,949	0.01%
2019/11/13	1	78.00	0	0.00	78.00	1	7,971	0.01%
2019/11/11	2	78.20	9	77.82	78.00	-7	8,151	-0.09%
2019/11/08	1	78.40	8	78.45	78.30	-7	8,226	-0.09%
2019/11/07	0	0.00	3	79.90	79.70	-3	8,241	-0.04%
2019/11/06	4	79.60	1	79.60	79.60	3	8,235	0.04%
2019/11/05	2	79.85	10	80.00	80.00	-8	8,257	-0.10%
2019/11/04	1	80.30	9.6	80.75	80.50	-8.6	8,371	-0.10%
2019/11/01	19.5	79.89	10	79.87	80.00	9.5	8,352	0.11%
2019/10/31	0	0.00	21	79.98	79.50	-21	8,472	-0.25%
2019/10/30	7	77.56	3	77.90	77.60	4	8,159	0.05%
2019/10/29	2.5	78.42	14	78.24	78.30	-11.5	8,188	-0.14%
2019/10/28	3	78.03	2	79.40	78.10	1	8,187	0.01%
2019/10/25	0	0.00	4.3	79.38	79.40	-4.3	8,106	-0.05%
2019/10/24	1	79.00	53	79.19	79.20	-52	8,088	-0.64%
2019/10/23	0	0.00	167.1	78.84	78.60	-167.1	8,067	-2.07%	大賣/鉅額交易
2019/10/22	0	0.00	2	77.75	78.00	-2	8,044	-0.02%
2019/10/21	1	78.10	2	78.20	77.70	-1	8,103	-0.01%
2019/10/18	0	0.00	89	77.95	78.00	-89	8,128	-1.09%
2019/10/17	1.6	77.06	1.3	77.00	77.40	0.3	8,228	0.00%
2019/10/16	150	77.40	0	0.00	77.00	150	8,205	1.83%	大買/鉅額交易
2019/10/15	4	76.93	9	77.20	76.80	-5	8,254	-0.06%
2019/10/14	2	76.65	83.3	76.68	76.80	-81.3	8,264	-0.98%
2019/10/09	4	72.90	50	73.50	72.40	-46	8,101	-0.57%
2019/10/08	4	74.15	7.4	73.88	74.00	-3.4	8,099	-0.04%
2019/10/07	253.5	73.36	2	73.20	73.40	251.5	8,278	3.04%	大買/鉅額交易
2019/10/04	0	0.00	5	73.04	72.80	-5	8,355	-0.06%
2019/10/03	54	71.99	0	0.00	72.30	54	8,300	0.65%
2019/10/02	3	72.77	1	73.00	73.30	2	8,296	0.02%
2019/10/01	0	0.00	15.2	73.08	73.50	-15.2	8,350	-0.18%
2019/09/27	1	70.50	0	0.00	70.80	1	8,282	0.01%
2019/09/25	60	70.72	0	0.00	71.30	60	8,390	0.72%
2019/09/24	2	73.30	0	0.00	73.30	2	8,450	0.02%
2019/09/20	2	72.60	0	0.00	73.30	2	8,498	0.02%
2019/09/19	1	73.00	0	0.00	73.20	1	8,464	0.01%
2019/09/18	2	73.00	1	73.10	73.00	1	8,527	0.01%
2019/09/17	0	0.00	67	73.07	73.10	-67	8,568	-0.78%
2019/09/16	2	71.80	3	72.40	72.10	-1	8,579	-0.01%
2019/09/12	1	71.80	0	0.00	72.00	1	8,641	0.01%
2019/09/11	1	70.70	0	0.00	71.00	1	8,831	0.01%
2019/09/09	3	71.70	0.7	71.40	71.60	2.3	8,867	0.03%
2019/09/06	4	72.10	3	72.40	71.90	1	8,940	0.01%
2019/09/05	3	70.80	4	71.80	72.00	-1	8,908	-0.01%
2019/09/04	1	71.30	14.3	71.00	71.30	-13.3	8,789	-0.15%
2019/09/03	59	69.52	0	0.00	69.50	59	8,737	0.68%
2019/09/02	3	70.30	3	71.30	71.50	0	8,712	0.00%
2019/08/30	0	0.00	14	70.99	71.40	-14	8,733	-0.16%
2019/08/29	0.3	69.40	6	69.48	69.90	-5.7	8,673	-0.07%
2019/08/28	1	68.40	0	0.00	69.00	1	8,764	0.01%
2019/08/27	10	68.90	10	68.75	69.00	0	8,869	0.00%
2019/08/26	7	68.40	0	0.00	68.40	7	8,972	0.08%
2019/08/23	10	70.10	2	70.85	70.70	8	9,005	0.09%
2019/08/22	1	70.80	57	70.77	70.70	-56	9,030	-0.62%
2019/08/20	0	0.00	5.1	68.89	69.30	-5.1	9,215	-0.06%
2019/08/19	0	0.00	19	68.46	68.70	-19	9,189	-0.21%
2019/08/16	3.1	66.74	11	67.02	67.10	-7.9	9,386	-0.08%
2019/08/15	19	66.98	41	67.09	67.00	-22	9,413	-0.23%
2019/08/14	0	0.00	15	67.89	68.30	-15	9,544	-0.16%
2019/08/13	8	66.63	1	66.80	66.60	7	9,528	0.07%
2019/08/12	1	68.90	65	68.89	68.90	-64	9,513	-0.67%
2019/08/08	0	0.00	3	69.30	68.90	-3	9,494	-0.03%
2019/08/07	0	0.00	18	69.09	68.80	-18	9,495	-0.19%
2019/08/06	7	67.53	59	68.64	68.30	-52	9,502	-0.55%
2019/08/05	2	68.10	285	69.10	68.80	-283	9,329	-3.03%	大賣/鉅額交易
2019/08/02	11	68.05	11	69.65	68.80	0	9,263	0.00%
2019/08/01	8	69.43	13	70.32	69.40	-5	9,148	-0.05%
2019/07/31	6	69.33	18.3	70.43	69.90	-12.3	9,127	-0.13%
2019/07/30	5	69.40	6	69.95	69.70	-1	9,073	-0.01%
2019/07/29	5	69.30	5	70.20	69.90	0	9,121	0.00%
2019/07/26	6	69.68	0	0.00	69.60	6	9,208	0.07%
2019/07/25	4	70.43	0	0.00	71.00	4	9,277	0.04%
2019/07/24	4	70.98	1	71.30	70.90	3	9,355	0.03%
2019/07/23	2	71.00	13	71.26	71.00	-11	9,462	-0.12%
2019/07/22	66.1	70.31	9	70.50	70.50	57.1	9,449	0.60%
2019/07/19	2	70.60	30	70.07	70.40	-28	9,486	-0.30%
2019/07/18	0.1	67.60	1	67.70	67.60	-0.9	9,468	-0.01%
2019/07/17	116.1	67.69	0	0.00	67.50	116.1	9,487	1.22%	大買/鉅額交易
2019/07/16	6.1	69.21	7	69.47	69.10	-0.9	9,416	-0.01%
2019/07/15	1.1	67.72	19	68.58	69.10	-17.9	9,449	-0.19%
2019/07/12	7	67.54	0	0.00	67.50	7	9,592	0.07%
2019/07/11	5	67.40	2	68.10	68.40	3	10,008	0.03%
2019/07/10	0	0.00	8	65.79	66.10	-8	9,776	-0.08%
2019/07/09	2	64.30	1	64.90	64.10	1	9,693	0.01%
2019/07/08	10	64.83	0.2	64.50	64.50	9.8	9,752	0.10%
2019/07/05	251.1	65.90	9	66.62	66.20	242.1	9,730	2.49%	大買/鉅額交易
2019/07/04	4	65.80	24	65.88	65.30	-20	9,683	-0.21%
2019/07/03	3.1	64.26	2	64.25	64.40	1.1	9,581	0.01%
2019/07/02	5	65.06	6	65.97	64.60	-1	9,582	-0.01%
2019/07/01	0	0.00	43	66.12	66.10	-43	9,615	-0.45%
2019/06/28	7.1	62.22	0	0.00	61.50	7.1	9,809	0.07%
2019/06/27	0	0.00	11	62.98	62.80	-11	9,949	-0.11%
2019/06/26	3.1	60.80	0	0.00	60.50	3.1	9,960	0.03%
2019/06/25	11	61.77	1	61.70	61.30	10	9,956	0.10%
2019/06/24	9	62.33	5	63.10	63.00	4	10,142	0.04%
2019/06/21	6	63.25	18	63.47	63.20	-12	10,262	-0.12%
2019/06/20	5	61.94	7	62.89	62.50	-2	10,219	-0.02%
2019/06/19	16	62.10	10	61.87	62.30	6	10,393	0.06%
2019/06/18	4	58.63	0	0.00	58.40	4	10,199	0.04%
2019/06/17	9	58.73	0	0.00	58.40	9	10,296	0.09%
2019/06/14	1	60.10	0	0.00	60.00	1	10,305	0.01%
2019/06/12	3	60.20	2	60.60	60.50	1	10,412	0.01%
2019/06/11	0	0.00	5	60.70	60.50	-5	10,383	-0.05%
2019/06/10	2	59.30	1	59.80	59.90	1	10,344	0.01%
2019/06/06	5	59.30	0	0.00	58.70	5	10,348	0.05%
2019/06/05	5.7	60.00	0	0.00	60.00	5.7	10,363	0.05%
2019/06/04	5	59.46	1.7	59.10	59.00	3.3	10,403	0.03%
2019/06/03	0	0.00	1	60.40	60.00	-1	10,359	-0.01%
2019/05/31	6	59.77	9	60.04	59.80	-3	10,322	-0.03%
2019/05/30	3.6	58.83	0	0.00	58.60	3.6	10,173	0.03%
2019/05/29	4	58.13	0	0.00	58.40	4	10,248	0.04%
2019/05/28	5	58.76	0	0.00	58.40	5	10,391	0.05%
2019/05/27	1	58.50	0	0.00	58.70	1	10,310	0.01%
2019/05/24	17	58.72	203	58.78	58.60	-186	10,320	-1.80%	大賣/鉅額交易
2019/05/23	22	58.61	2	58.60	58.30	20	10,236	0.20%
2019/05/22	102.1	63.10	0	0.00	62.90	102.1	9,971	1.02%	大買/鉅額交易
2019/05/21	20	62.18	6	63.48	62.60	14	9,963	0.14%
2019/05/20	3	65.00	0	0.00	64.50	3	9,737	0.03%
2019/05/17	209	66.63	2	66.70	65.60	207	9,654	2.14%	大買/鉅額交易
2019/05/16	4	67.20	4	68.10	68.50	0	9,537	0.00%
2019/05/15	5.1	67.80	1	68.40	68.00	4.1	9,479	0.04%
2019/05/14	2	67.00	1,803	66.75	66.80	-1,801	9,451	-19.05%	大賣/鉅額交易
2019/05/13	7	68.06	0	0.00	68.00	7	9,360	0.07%
2019/05/10	51	69.79	11	69.54	68.80	40	9,428	0.42%
2019/05/09	10	69.48	1	69.60	69.40	9	9,431	0.10%
2019/05/08	1	69.40	1	70.00	70.00	0	9,355	0.00%
2019/05/07	6	71.00	5	70.92	71.00	1	9,252	0.01%
2019/05/06	3	70.93	0	0.00	71.40	3	9,312	0.03%
2019/05/03	3	70.50	6	71.13	72.00	-3	9,211	-0.03%
2019/05/02	4	71.25	8.7	70.85	70.70	-4.7	9,077	-0.05%
2019/04/30	2	71.60	0	0.00	71.70	2	8,938	0.02%
2019/04/29	1	71.70	5	71.30	71.60	-4	8,846	-0.05%
2019/04/26	2	73.20	50	73.70	73.10	-48	8,692	-0.55%
2019/04/25	0.1	73.30	111	74.36	73.60	-110.9	8,641	-1.28%	大賣/鉅額交易
2019/04/24	9	73.17	1	72.80	73.10	8	8,561	0.09%
2019/04/23	11	73.77	1	74.20	74.30	10	8,439	0.12%
2019/04/22	245	75.38	1	75.50	75.00	244	8,378	2.91%	大買/鉅額交易
2019/04/19	5	73.84	308	74.77	75.50	-303	8,333	-3.64%	大賣/鉅額交易
2019/04/18	17	74.75	22.4	75.74	74.10	-5.4	8,182	-0.07%
2019/04/17	7	73.53	149	75.32	75.20	-142	8,000	-1.77%	大賣/鉅額交易
2019/04/16	2	70.10	0	0.00	71.00	2	7,571	0.03%
2019/04/15	1	70.00	11	70.79	71.00	-10	7,643	-0.13%
2019/04/12	217	70.14	0	0.00	69.70	217	7,682	2.82%	大買/鉅額交易
2019/04/11	1	71.40	1	71.50	71.40	0	7,774	0.00%
2019/04/10	2	71.55	147	71.42	71.80	-145	7,888	-1.84%	大賣/鉅額交易
2019/04/09	0	0.00	9.7	70.84	70.80	-9.7	7,839	-0.12%
2019/04/03	1	70.80	2	70.40	70.80	-1	7,723	-0.01%
2019/04/02	12	70.78	15	70.91	70.60	-3	7,607	-0.04%
2019/04/01	2	68.35	3	68.73	68.70	-1	7,262	-0.01%
2019/03/29	60	67.06	1	67.10	67.50	59	7,033	0.84%
2019/03/28	1	68.00	0	0.00	67.70	1	7,034	0.01%
2019/03/27	2	68.15	7	69.27	68.40	-5	7,012	-0.07%
2019/03/26	3	67.13	14	67.57	67.50	-11	6,729	-0.16%
2019/03/25	5	65.00	24	65.00	65.00	-19	6,562	-0.29%
2019/03/22	1	65.10	34.1	65.39	65.90	-33.1	6,510	-0.51%
2019/03/21	2	63.15	4	63.58	63.70	-2	6,275	-0.03%
2019/03/20	21	63.25	25	63.02	63.00	-4	6,223	-0.06%
2019/03/19	4	62.43	2	62.65	62.60	2	6,138	0.03%
2019/03/18	0	0.00	3	62.43	62.70	-3	6,069	-0.05%
2019/03/14	0	0.00	3	62.70	63.00	-3	5,904	-0.05%
2019/03/13	3	62.43	2	63.00	63.00	1	6,077	0.02%
2019/03/12	11	63.07	9	63.00	62.90	2	6,090	0.03%
2019/03/11	7	62.56	0	0.00	62.20	7	6,135	0.11%
2019/03/08	12	63.52	15	64.34	63.50	-3	6,254	-0.05%
2019/03/07	1.1	64.45	10	64.36	63.10	-8.9	6,360	-0.14%
2019/03/06	26	63.81	30	64.91	64.00	-4	6,505	-0.06%
2019/03/05	402	63.26	1	63.60	63.50	401	6,669	6.01%	大買/鉅額交易
2019/03/04	2	62.50	9	64.18	63.80	-7	6,652	-0.11%
2019/02/27	19	63.67	2	63.40	62.90	17	6,563	0.26%
2019/02/26	23	65.02	19	64.65	64.50	4	6,364	0.06%
2019/02/25	0	0.00	6	61.47	62.00	-6	6,185	-0.10%
2019/02/22	3	59.93	0	0.00	59.80	3	6,319	0.05%
2019/02/21	0	0.00	1	59.80	59.90	-1	6,438	-0.02%
2019/02/20	0	0.00	19	59.29	60.40	-19	6,453	-0.29%
2019/02/19	8	58.70	0	0.00	58.60	8	6,429	0.12%
2019/02/18	86	59.18	0	0.00	58.60	86	6,490	1.32%
2019/02/15	1	59.00	1	59.20	58.90	0	6,520	0.00%
2019/02/13	45	59.50	0	0.00	59.60	45	6,630	0.68%
2019/02/12	2	59.00	0	0.00	60.30	2	6,620	0.03%
2019/02/11	1	59.00	1	59.60	58.80	0	6,641	0.00%
2019/01/30	0	0.00	1.4	59.88	60.00	-1.4	6,624	-0.02%
2019/01/29	240	59.93	0	0.00	59.90	240	6,593	3.64%	大買/鉅額交易
2019/01/28	0	0.00	1	60.80	60.50	-1	6,591	-0.02%
2019/01/25	1	60.20	0	0.00	60.50	1	6,638	0.02%
2019/01/24	112	58.43	0	0.00	58.70	112	6,582	1.70%	大買/鉅額交易
2019/01/23	52	58.11	0	0.00	58.30	52	6,728	0.77%
2019/01/22	203	58.71	1	58.80	58.50	202	6,784	2.98%	大買/鉅額交易
2019/01/21	1	59.20	2	59.55	58.80	-1	6,848	-0.01%
2019/01/18	30	58.50	0	0.00	58.80	30	6,907	0.43%
2019/01/17	3	58.50	1	58.20	58.10	2	6,967	0.03%
2019/01/16	303	58.42	6	58.77	58.60	297	7,031	4.22%	大買/鉅額交易
2019/01/15	0	0.00	1	58.30	58.60	-1	7,036	-0.01%
2019/01/14	0	0.00	10	57.31	57.30	-10	7,001	-0.14%
2019/01/11	0	0.00	5	57.40	57.60	-5	7,172	-0.07%
2019/01/10	1	56.50	2	56.75	57.00	-1	7,175	-0.01%
2019/01/09	1	56.40	1.1	56.01	56.30	-0.1	7,187	0.00%
2019/01/07	116	55.22	1	55.30	55.00	115	7,232	1.59%	大買/鉅額交易
2019/01/04	0	0.00	6	54.90	55.20	-6	7,246	-0.08%
2019/01/03	2	54.35	2	55.05	56.00	0	7,624	0.00%
2019/01/02	6	56.58	0	0.00	56.50	6	7,538	0.08%
2018/12/28	0	0.00	1	58.20	58.30	-1	7,481	-0.01%
2018/12/27	5	57.84	1	58.30	57.90	4	7,546	0.05%
2018/12/26	1	57.70	1	57.00	57.00	0	7,610	0.00%
2018/12/25	2	57.70	2	57.25	57.30	0	7,673	0.00%
2018/12/24	3	58.27	0	0.00	58.10	3	7,704	0.04%
2018/12/22	2	58.25	0	0.00	58.20	2	7,732	0.03%
2018/12/21	3	58.73	0	0.00	58.70	3	7,891	0.04%
2018/12/19	0	0.00	0.9	59.80	60.30	-0.9	7,768	-0.01%
2018/12/17	0	0.00	1	60.60	60.30	-1	7,880	-0.01%
2018/12/14	0	0.00	4	60.00	60.30	-4	7,907	-0.05%
2018/12/12	0	0.00	1	59.90	60.00	-1	7,921	-0.01%
2018/12/11	1	59.40	0	0.00	58.80	1	7,865	0.01%
2018/12/10	0.2	59.60	0	0.00	59.40	0.2	7,909	0.00%
2018/12/07	4	60.08	0	0.00	60.20	4	7,943	0.05%
2018/12/06	24	60.68	1	60.00	59.70	23	7,958	0.29%
2018/12/05	10	62.52	2	62.60	62.80	8	7,815	0.10%
2018/12/04	1	64.20	18	64.73	64.60	-17	7,838	-0.22%
2018/12/03	2	65.10	19	64.85	64.50	-17	7,809	-0.22%
2018/11/30	2	61.80	2	62.40	62.40	0	7,672	0.00%
2018/11/29	7	63.29	3	63.40	62.00	4	7,506	0.05%
2018/11/28	7	61.37	25	61.75	62.50	-18	7,288	-0.25%
2018/11/27	0	0.00	2	58.25	58.00	-2	7,017	-0.03%
2018/11/26	0	0.00	2	57.10	57.40	-2	7,023	-0.03%
2018/11/23	3	56.53	1	56.40	56.40	2	6,968	0.03%
2018/11/21	10	56.55	1	56.70	56.60	9	6,904	0.13%
2018/11/20	7	58.09	0	0.00	57.60	7	6,686	0.10%
2018/11/19	6	59.80	1	59.50	59.70	5	6,557	0.08%
2018/11/15	10	59.40	1	59.40	59.50	9	6,510	0.14%
2018/11/14	1	59.70	0	0.00	59.50	1	6,473	0.02%
2018/11/13	11	59.63	0	0.00	59.50	11	6,465	0.17%
2018/11/09	10	60.60	0	0.00	60.60	10	6,359	0.16%
2018/11/08	0	0.00	1	61.80	61.80	-1	6,433	-0.02%
2018/11/07	1	61.20	0	0.00	61.20	1	6,456	0.02%
2018/11/06	3	61.30	0	0.00	61.60	3	6,501	0.05%
2018/11/05	1	61.40	0	0.00	62.40	1	6,529	0.02%
2018/10/31	1	61.10	1	62.40	62.40	0	6,676	0.00%
2018/10/30	1	61.20	0	0.00	61.30	1	6,563	0.02%
2018/10/29	1	61.20	2	61.85	61.20	-1	6,524	-0.02%
2018/10/26	1	60.70	3	61.47	61.70	-2	6,544	-0.03%
2018/10/24	2	61.95	5	61.70	62.20	-3	6,781	-0.04%
2018/10/23	1	61.60	0	0.00	61.90	1	7,046	0.01%
2018/10/22	0	0.00	1	62.80	62.20	-1	7,161	-0.01%
2018/10/19	8	61.31	1	60.90	62.40	7	7,181	0.10%
2018/10/18	14	63.67	3	63.23	63.20	11	7,076	0.16%
2018/10/17	53	64.89	3	64.70	65.00	50	7,089	0.71%
2018/10/16	14	63.36	15	64.05	64.00	-1	7,190	-0.01%
2018/10/15	6	63.22	1	63.50	63.30	5	7,290	0.07%
2018/10/12	54	62.42	3.3	63.08	63.70	50.7	7,249	0.70%
2018/10/11	30	62.75	2	62.80	61.80	28	7,236	0.39%
2018/10/09	36	68.84	1	69.40	68.60	35	6,846	0.51%
2018/10/08	27	69.90	4	70.00	69.70	23	6,754	0.34%
2018/10/05	10	71.09	2	71.20	70.70	8	6,736	0.12%
2018/10/04	56	73.76	0	0.00	73.10	56	6,728	0.83%
2018/10/03	3	75.50	53	75.79	75.40	-50	6,665	-0.75%
2018/10/02	2	74.20	5	74.60	74.90	-3	6,633	-0.05%
2018/10/01	4	75.45	0	0.00	74.90	4	6,591	0.06%
2018/09/28	0	0.00	3	74.90	74.50	-3	6,556	-0.05%
2018/09/27	50	73.80	0	0.00	74.10	50	6,468	0.77%
2018/09/25	0	0.00	3	73.80	74.30	-3	6,584	-0.05%
2018/09/21	50	72.80	55.4	73.95	73.50	-5.4	6,571	-0.08%
2018/09/19	0	0.00	11	72.55	73.00	-11	6,649	-0.17%
2018/09/18	0	0.00	3	72.30	72.00	-3	6,674	-0.04%
2018/09/14	0	0.00	31	72.62	72.70	-31	6,747	-0.46%
2018/09/13	16	70.51	0	0.00	71.40	16	6,778	0.24%
2018/09/11	1	70.30	0	0.00	70.90	1	6,942	0.01%
2018/09/10	112	70.22	12	70.86	69.60	100	7,100	1.41%	大買/
2018/09/07	46	71.76	0	0.00	71.70	46	7,293	0.63%
2018/09/06	3	73.07	0	0.00	72.50	3	7,379	0.04%
2018/09/03	0	0.00	1	75.00	74.30	-1	7,728	-0.01%
2018/08/31	2	74.55	105	74.08	75.30	-103	7,794	-1.32%	大賣/鉅額交易
2018/08/30	3	74.67	1	74.60	74.30	2	7,859	0.03%
2018/08/29	0	0.00	2	74.60	74.80	-2	7,911	-0.03%
2018/08/27	71	73.18	0	0.00	73.10	71	8,023	0.88%
2018/08/24	1	72.90	1	72.90	73.30	0	8,085	0.00%
2018/08/23	2	73.55	0	0.00	73.90	2	8,272	0.02%
2018/08/22	0	0.00	2	73.80	74.00	-2	8,440	-0.02%
2018/08/21	1	73.40	0	0.00	73.00	1	8,299	0.01%
2018/08/17	0	0.00	1	73.20	73.70	-1	8,291	-0.01%
2018/08/15	6	73.67	4.1	73.64	73.10	1.9	8,316	0.02%
2018/08/14	3	74.37	3	74.30	74.90	0	8,290	0.00%
2018/08/13	53	74.61	50	75.80	74.60	3	8,316	0.04%
2018/08/10	0	0.00	23	76.39	76.70	-23	8,256	-0.28%
2018/08/09	2	77.90	36	78.53	78.50	-34	8,283	-0.41%
2018/08/08	2	77.90	94	77.72	78.40	-92	8,252	-1.11%
2018/08/07	0	0.00	0.7	77.20	77.40	-0.7	8,249	-0.01%
2018/08/06	1	77.90	4	77.50	77.60	-3	8,261	-0.04%
2018/08/02	1	76.50	3	77.80	76.60	-2	8,462	-0.02%
2018/08/01	40	77.70	0	0.00	78.00	40	8,496	0.47%
2018/07/31	4	77.60	11	77.02	78.40	-7	8,534	-0.08%
2018/07/30	4.3	78.37	10	78.76	78.50	-5.7	8,504	-0.07%
2018/07/27	2	74.50	32	73.98	74.60	-30	8,500	-0.35%
2018/07/26	0	0.00	7.6	71.54	71.20	-7.6	8,623	-0.09%
2018/07/25	1	70.20	0	0.00	70.20	1	9,070	0.01%
2018/07/24	0	0.00	0.1	70.60	70.70	-0.1	9,593	0.00%
2018/07/23	50	70.10	0	0.00	70.00	50	9,653	0.52%
2018/07/20	44	70.67	27	71.28	70.60	17	9,641	0.18%
2018/07/18	0	0.00	3	73.20	72.60	-3	9,648	-0.03%
2018/07/17	2	70.80	5.4	70.93	71.40	-3.4	9,660	-0.03%
2018/07/16	8	71.50	1	71.10	71.10	7	9,732	0.07%
2018/07/13	1.5	71.77	70	72.07	72.10	-68.5	9,847	-0.70%
2018/07/12	5	70.10	3	70.93	70.70	2	9,900	0.02%
2018/07/11	3.5	69.20	1	69.60	69.40	2.5	9,946	0.03%
2018/07/10	1	70.40	4	69.80	69.60	-3	10,034	-0.03%
2018/07/09	0.6	70.00	16	69.59	70.00	-15.4	10,147	-0.15%
2018/07/06	29	69.52	7	70.00	68.80	22	10,266	0.21%
2018/07/05	3.1	69.89	0	0.00	69.60	3.1	10,359	0.03%
2018/07/04	1.2	70.00	0	0.00	70.00	1.2	10,476	0.01%
2018/07/03	8	69.89	4	69.50	69.50	4	10,591	0.04%
2018/07/02	4	71.05	0	0.00	70.90	4	10,612	0.04%
2018/06/29	70	70.76	12	71.48	71.60	58	10,718	0.54%
2018/06/28	0.4	70.90	5	72.20	70.90	-4.6	10,750	-0.04%
2018/06/27	2	71.40	0	0.00	70.80	2	10,797	0.02%
2018/06/26	1.2	70.85	4.1	70.90	71.50	-2.9	10,868	-0.03%
2018/06/25	1.2	72.40	2	72.10	72.40	-0.8	10,955	-0.01%
2018/06/22	1	71.70	1	71.60	72.30	0	11,107	0.00%
2018/06/21	1	72.70	0	0.00	72.60	1	11,187	0.01%
2018/06/20	7	71.53	0	0.00	72.10	7	11,268	0.06%
2018/06/19	9	73.06	3	72.90	72.10	6	11,166	0.05%
2018/06/15	15	73.91	1.5	74.43	74.40	13.5	11,055	0.12%
2018/06/14	2	75.00	0	0.00	74.50	2	10,832	0.02%
2018/06/13	5	75.60	1	75.60	75.60	4	10,810	0.04%
2018/06/12	16	75.21	0	0.00	75.60	16	10,907	0.15%
2018/06/11	17	76.25	1	76.50	76.10	16	10,767	0.15%
2018/06/08	1	78.00	0	0.00	77.50	1	10,783	0.01%
2018/06/07	0	0.00	2	78.80	78.40	-2	10,951	-0.02%
2018/06/06	0	0.00	68	77.88	77.60	-68	10,931	-0.62%
2018/06/05	6	76.80	1	76.90	76.80	5	11,093	0.05%
2018/06/01	56	75.63	2	75.80	76.00	54	11,445	0.47%
2018/05/31	61	75.57	1	75.50	76.00	60	11,693	0.51%
2018/05/30	10	75.34	1	76.90	75.30	9	11,569	0.08%
2018/05/29	0	0.00	1	78.50	78.10	-1	11,440	-0.01%
2018/05/28	3	78.50	3	78.47	78.20	0	11,864	0.00%
2018/05/25	6	78.38	51	78.47	79.00	-45	12,266	-0.37%
2018/05/24	14	78.33	1	78.30	78.10	13	12,755	0.10%
2018/05/22	0	0.00	11	79.83	79.00	-11	13,796	-0.08%
2018/05/21	2	79.70	0.3	79.60	79.80	1.7	14,317	0.01%
2018/05/18	6	78.40	1	78.20	78.70	5	14,837	0.03%
2018/05/17	3	79.13	6	78.67	77.80	-3	15,587	-0.02%
2018/05/16	0.5	79.50	2	80.20	79.50	-1.5	16,280	-0.01%
2018/05/15	1	79.90	12	79.93	79.70	-11	17,195	-0.06%
2018/05/14	7.4	80.08	5	80.12	79.80	2.4	18,193	0.01%
2018/05/11	2	79.60	53	79.99	79.80	-51	19,498	-0.26%
2018/05/10	2	78.05	55	78.57	78.50	-53	20,801	-0.25%
2018/05/09	7	76.96	6	77.08	77.20	1	22,340	0.00%
2018/05/08	102	78.20	2	77.95	77.70	100	24,370	0.41%	大買/
2018/05/07	22.2	80.89	2	81.75	79.00	20.2	27,009	0.07%
2018/05/04	13.5	79.53	25.5	78.06	80.20	-12	29,040	-0.04%
2018/05/03	15.2	76.13	13	74.95	75.10	2.2	30,842	0.01%
2018/05/02	64	78.35	13	76.74	75.70	51	36,334	0.14%
2018/04/30	70	80.67	21	81.63	80.30	49	38,764	0.13%