日月光投控 (3711)-群益金鼎-東門券商分點個股進出

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
156.5
漲跌
▲3.0
漲幅
+1.95%
成交量
12,168張
產業
上市半導體類股
1705人加入追蹤

立即追蹤
本地時間:14:30

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

日月光投控 (3711)籌碼相關－群益金鼎-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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
2024/11/22	2	157.00	0.1	157.50	156.50	2	16,627	0.01%
2024/11/21	4	152.13	2	153.00	153.50	2	16,684	0.01%
2024/11/20	0	0.00	1	156.00	155.00	-1	16,681	-0.01%
2024/11/19	1	154.50	4	157.13	154.50	-3	16,668	-0.02%
2024/11/18	2.2	152.28	22	152.00	151.50	-19.8	16,422	-0.12%
2024/11/15	2	155.00	7.1	157.85	155.00	-5.1	16,326	-0.03%
2024/11/14	10.2	153.45	1	155.00	154.00	9.2	16,224	0.06%
2024/11/13	1.3	159.63	10.3	160.10	157.00	-9	16,166	-0.06%
2024/11/12	3.1	153.33	0	0.00	152.50	3.1	16,077	0.02%
2024/11/11	0	0.00	1	157.50	157.50	-1	16,030	-0.01%
2024/11/08	2	157.75	2	156.50	155.50	0	16,223	0.00%
2024/11/07	2	155.50	2.3	156.97	156.00	-0.3	16,379	0.00%
2024/11/06	1	151.00	1.2	151.76	152.00	-0.2	16,491	0.00%
2024/11/05	3.1	149.32	0	0.00	150.00	3.1	16,719	0.02%
2024/11/04	26.1	153.63	3.1	152.53	152.50	23	16,910	0.14%
2024/11/01	4.8	150.55	1.1	153.10	154.00	3.7	17,210	0.02%
2024/10/30	0	0.00	0.1	159.50	157.00	-0.1	17,142	0.00%
2024/10/29	2.4	156.59	1	156.50	158.50	1.4	17,163	0.01%
2024/10/28	0.1	160.00	26	160.50	161.00	-25.9	17,215	-0.15%
2024/10/25	0	0.00	1	162.50	162.00	-1	17,371	-0.01%
2024/10/24	2.4	160.91	0	0.00	159.00	2.4	17,585	0.01%
2024/10/23	3.1	161.84	1	162.00	161.50	2.1	18,232	0.01%
2024/10/22	1	163.00	0	0.00	164.00	1	18,330	0.01%
2024/10/21	4.1	161.88	0	0.00	161.50	4.1	18,445	0.02%
2024/10/18	2.2	166.30	3.2	164.46	163.50	-1.1	18,603	-0.01%
2024/10/16	2	165.49	1	166.00	165.00	1	18,617	0.01%
2024/10/15	4	167.38	21.5	164.89	168.50	-17.5	18,292	-0.10%
2024/10/14	4	157.25	4.2	159.65	158.00	-0.2	18,007	0.00%
2024/10/11	1	157.00	0.1	156.50	155.00	1	18,483	0.01%
2024/10/09	2.1	153.51	0	0.00	154.00	2.1	18,715	0.01%
2024/10/08	0.1	153.00	0	0.00	153.00	0.1	18,777	0.00%
2024/10/04	0.1	151.00	0	0.00	151.00	0.1	18,968	0.00%
2024/10/01	0.1	152.50	0	0.00	151.50	0.1	18,783	0.00%
2024/09/30	7.2	154.28	0	0.00	151.00	7.2	18,793	0.04%
2024/09/27	0.1	159.00	1	163.00	159.00	-1	18,716	-0.01%
2024/09/26	0	0.00	8.1	161.99	162.50	-8.1	18,683	-0.04%
2024/09/25	1	158.00	5.1	157.97	158.50	-4.1	18,619	-0.02%
2024/09/24	0	0.00	0	156.00	157.00	0	18,502	0.00%
2024/09/23	2	154.50	1	155.00	157.00	1	18,399	0.01%
2024/09/20	0	0.00	13.1	154.53	154.50	-13.1	18,360	-0.07%
2024/09/19	7	149.50	1	149.50	152.00	6	18,094	0.03%
2024/09/18	3.1	151.52	0	0.00	152.50	3.1	17,862	0.02%
2024/09/16	2	154.75	16.3	154.72	154.00	-14.3	17,626	-0.08%
2024/09/12	0	0.00	2.3	147.98	147.50	-2.3	17,578	-0.01%
2024/09/11	1.2	141.17	1	142.50	142.00	0.2	17,538	0.00%
2024/09/10	0.1	144.00	2	145.50	144.50	-1.9	17,489	-0.01%
2024/09/09	3.4	141.91	0	143.00	142.00	3.4	17,437	0.02%
2024/09/06	2	142.75	0	0.00	141.50	2	17,407	0.01%
2024/09/05	3	145.00	0	0.00	143.50	3	17,435	0.02%
2024/09/04	5.2	142.84	2	143.75	143.50	3.2	17,477	0.02%
2024/09/03	4.1	152.12	0	0.00	151.50	4.1	17,259	0.02%
2024/09/02	26	154.73	4.1	155.48	153.00	22	17,333	0.13%
2024/08/30	2	152.75	1	154.50	153.50	1	17,405	0.01%
2024/08/29	0	0.00	2	152.50	152.00	-2	17,401	-0.01%
2024/08/28	1	152.50	4	149.13	152.00	-3	17,438	-0.02%
2024/08/27	7.1	146.80	2	148.00	147.00	5.1	17,834	0.03%
2024/08/26	3	150.00	1	148.00	148.00	2	17,942	0.01%
2024/08/23	3.7	148.32	1	149.00	150.50	2.7	17,886	0.01%
2024/08/22	1	151.97	0.1	150.50	150.00	0.9	17,786	0.01%
2024/08/21	6.1	152.00	0	0.00	152.50	6.1	17,831	0.03%
2024/08/20	0	0.00	2	155.00	155.00	-2	17,751	-0.01%
2024/08/16	0	0.00	1.1	154.53	153.50	-1.1	17,810	-0.01%
2024/08/15	2.6	152.58	0	0.00	151.00	2.6	17,706	0.01%
2024/08/14	0	0.00	17.5	155.62	156.00	-17.5	17,529	-0.10%
2024/08/13	2	150.49	12	150.25	149.00	-10	17,262	-0.06%
2024/08/12	0.1	148.50	6	149.42	148.50	-5.9	17,198	-0.03%
2024/08/09	3	146.67	2.5	146.16	145.50	0.5	17,049	0.00%
2024/08/08	7.6	138.27	0	0.00	138.00	7.6	16,801	0.05%
2024/08/07	2	145.47	2.1	145.38	145.50	-0.1	16,624	0.00%
2024/08/06	0.1	136.00	9	133.67	137.50	-9	16,422	-0.05%
2024/08/05	15.4	131.42	1	130.00	130.00	14.4	16,083	0.09%
2024/08/02	11.3	146.25	3	146.33	143.50	8.3	15,736	0.05%
2024/08/01	0.2	153.00	0.7	153.98	153.50	-0.6	15,465	0.00%
2024/07/31	5.6	150.56	1.1	150.59	150.00	4.5	15,372	0.03%
2024/07/30	2	151.49	0.5	156.50	155.50	1.5	15,203	0.01%
2024/07/29	3.5	155.71	10.1	154.00	153.50	-6.6	15,140	-0.04%
2024/07/26	41.3	155.54	0	0.00	155.50	41.3	14,961	0.28%
2024/07/23	3	171.17	7.4	170.68	172.50	-4.4	14,317	-0.03%
2024/07/22	5.6	166.24	12	166.58	164.00	-6.4	14,249	-0.05%
2024/07/19	1.1	170.36	0.2	171.50	171.00	0.9	14,119	0.01%
2024/07/18	10.4	173.54	1	174.00	176.00	9.4	13,888	0.07%
2024/07/17	1	186.91	1.6	184.96	182.50	-0.6	13,690	0.00%
2024/07/16	2.3	177.44	13	177.19	179.00	-10.7	13,505	-0.08%
2024/07/15	0.3	180.00	1.4	179.50	179.50	-1.1	13,869	-0.01%
2024/07/12	19.2	181.31	12.1	178.38	177.50	7.1	13,899	0.05%
2024/07/11	1.1	188.95	7.3	187.94	193.50	-6.2	13,354	-0.05%
2024/07/10	0	0.00	8.2	179.62	179.50	-8.2	13,278	-0.06%
2024/07/09	11.2	179.00	7.1	174.40	180.00	4.1	13,307	0.03%
2024/07/08	12.1	171.26	1.1	171.09	172.50	11	13,130	0.08%
2024/07/05	1.3	166.23	3.3	167.08	168.50	-2	13,208	-0.02%
2024/07/04	1.1	165.45	2	164.50	166.00	-0.9	13,382	-0.01%
2024/07/03	1	159.50	1	162.50	160.50	0	13,404	0.00%
2024/07/02	5.4	160.81	0	0.00	159.00	5.4	13,387	0.04%
2024/07/01	1.8	164.72	0.2	166.00	164.50	1.6	13,213	0.01%
2024/06/28	3.5	168.84	1.3	170.28	168.50	2.2	13,141	0.02%
2024/06/27	0	0.00	0.1	172.00	172.00	-0.1	13,277	0.00%
2024/06/26	0.5	171.58	0.8	173.48	172.50	-0.3	13,583	0.00%
2024/06/25	2.3	167.59	1	168.50	169.00	1.3	13,590	0.01%
2024/06/24	0.3	173.50	0	0.00	172.50	0.3	13,557	0.00%
2024/06/21	3.3	174.47	2	174.72	174.50	1.3	13,558	0.01%
2024/06/20	2	178.25	0	0.00	178.00	2	13,479	0.01%
2024/06/19	3	179.00	1.4	179.02	179.00	1.6	13,510	0.01%
2024/06/18	0.1	170.50	2	168.51	171.00	-1.9	13,476	-0.01%
2024/06/14	2	164.25	0	0.00	166.00	2	13,685	0.01%
2024/06/13	1	165.50	3.2	166.41	164.00	-2.2	13,837	-0.02%
2024/06/12	0	0.00	2.1	162.72	162.50	-2.1	14,056	-0.01%
2024/06/11	0	0.00	1.5	160.46	160.00	-1.5	14,157	-0.01%
2024/06/07	0.5	159.00	0	0.00	159.50	0.5	14,300	0.00%
2024/06/06	1	159.50	2.5	160.30	160.00	-1.5	14,415	-0.01%
2024/06/05	2.6	157.04	0	0.00	157.00	2.6	14,657	0.02%
2024/06/04	3	158.33	1	160.00	159.50	2	15,680	0.01%
2024/06/03	1	158.00	4.5	159.84	161.00	-3.5	16,185	-0.02%
2024/05/31	3	157.91	1	160.50	157.00	2	16,247	0.01%
2024/05/30	1.6	158.52	2	160.00	158.50	-0.4	15,906	0.00%
2024/05/28	1	165.49	0.1	165.50	164.00	1	15,854	0.01%
2024/05/27	0	0.00	0.2	164.47	165.50	-0.2	15,897	0.00%
2024/05/24	2	160.25	1	160.00	159.50	1	15,797	0.01%
2024/05/23	0	0.00	7	159.85	161.50	-7	15,761	-0.04%
2024/05/22	1	155.00	0	0.00	155.50	1	15,709	0.01%
2024/05/20	1	150.50	1	152.00	152.00	0	15,674	0.00%
2024/05/17	2	149.75	2	151.25	151.50	0	15,727	0.00%
2024/05/16	2	152.25	0.2	153.00	150.00	1.9	15,733	0.01%
2024/05/15	0	0.00	1	153.00	151.00	-1	15,934	-0.01%
2024/05/14	1	148.50	2	150.25	149.00	-1	16,013	-0.01%
2024/05/13	2.6	148.95	0	0.00	148.00	2.6	16,077	0.02%
2024/05/10	0.3	153.00	2.1	151.53	151.50	-1.8	16,159	-0.01%
2024/05/09	0	0.00	0.5	149.00	148.00	-0.5	16,132	0.00%
2024/05/08	0.1	149.50	0	0.00	150.50	0.1	16,125	0.00%
2024/05/07	0	0.00	10.2	150.11	151.00	-10.2	16,059	-0.06%
2024/05/06	1.1	148.09	1	149.50	148.00	0.1	15,944	0.00%
2024/05/03	1.1	146.07	9.3	147.28	148.00	-8.3	15,890	-0.05%
2024/05/02	8.4	143.08	1	144.50	144.50	7.4	15,863	0.05%
2024/04/30	1	147.00	3	148.00	148.00	-2	15,687	-0.01%
2024/04/29	0	0.00	1	146.50	147.00	-1	15,651	-0.01%
2024/04/26	4.1	143.62	0	0.00	142.50	4.1	15,766	0.03%
2024/04/25	2	145.01	1	146.50	145.00	1	15,906	0.01%
2024/04/24	1	149.00	2	149.00	148.00	-1	15,903	-0.01%
2024/04/23	3	147.00	1	148.00	145.00	2	15,923	0.01%
2024/04/22	2.1	144.28	2	145.50	144.50	0.1	15,893	0.00%
2024/04/19	4.1	146.33	1	147.00	146.00	3.1	15,731	0.02%
2024/04/18	3.2	152.64	0	152.00	151.00	3.1	15,212	0.02%
2024/04/17	6	152.92	6.1	155.02	156.00	-0.1	14,996	0.00%
2024/04/16	3.3	154.46	0	0.00	153.00	3.3	14,969	0.02%
2024/04/15	2	156.25	3.1	159.16	160.00	-1.1	14,828	-0.01%
2024/04/12	0	0.00	2	160.00	160.50	-2	14,705	-0.01%
2024/04/11	0	157.50	0	0.00	159.00	0	14,657	0.00%
2024/04/10	0.1	158.50	5.3	158.25	158.50	-5.3	14,551	-0.04%
2024/04/09	0	0.00	0	155.00	156.00	0	14,659	0.00%
2024/04/08	2	153.25	1	154.50	153.00	1	14,652	0.01%
2024/04/03	10	153.75	0	0.00	154.50	10	14,578	0.07%
2024/04/02	1	152.50	1	154.50	153.50	0	14,453	0.00%
2024/04/01	8.4	151.74	5	154.00	150.00	3.4	14,286	0.02%
2024/03/29	4	159.38	3.1	160.18	161.00	0.9	13,941	0.01%
2024/03/28	0	153.00	0	0.00	155.00	0	13,494	0.00%
2024/03/27	4.2	154.94	5	154.40	154.00	-0.8	13,384	-0.01%
2024/03/26	0	156.00	4	158.50	157.00	-4	13,292	-0.03%
2024/03/25	1	156.50	0	0.00	157.50	1	13,340	0.01%
2024/03/22	5	158.30	1.6	158.68	159.00	3.4	13,323	0.03%
2024/03/21	2	157.50	13.2	159.81	160.00	-11.2	13,302	-0.08%
2024/03/20	4.1	158.73	1.1	158.36	156.50	3	13,282	0.02%
2024/03/19	1	157.50	5	156.91	160.00	-4	13,259	-0.03%
2024/03/18	2.1	154.55	0.3	157.00	158.00	1.8	13,069	0.01%
2024/03/15	2	151.25	1.3	152.73	153.00	0.7	12,944	0.01%
2024/03/14	3	152.84	2.2	154.05	154.00	0.8	12,704	0.01%
2024/03/13	2	157.50	0	0.00	158.50	2	12,692	0.02%
2024/03/12	3	156.33	0	0.00	157.50	3	12,545	0.02%
2024/03/11	3.7	155.61	1	154.00	154.00	2.7	12,451	0.02%
2024/03/08	10.4	162.22	10.1	166.57	159.50	0.3	12,209	0.00%
2024/03/07	6.1	158.18	6.4	157.73	163.50	-0.3	11,149	0.00%
2024/03/06	0.2	148.00	0.3	146.42	149.00	-0.1	10,595	0.00%
2024/03/05	0	144.50	0	144.00	144.50	0	10,633	0.00%
2024/03/04	0	0.00	4.1	141.88	141.50	-4.1	10,639	-0.04%
2024/03/01	5	138.90	2.2	138.00	138.00	2.8	10,599	0.03%
2024/02/29	3	138.50	1	138.50	139.00	2	10,590	0.02%
2024/02/27	2.1	138.01	0.5	139.50	138.00	1.6	10,500	0.01%
2024/02/23	0	0.00	12.1	141.42	141.50	-12.1	10,443	-0.12%
2024/02/22	2	139.00	2	138.76	138.50	0	10,550	0.00%
2024/02/21	0.1	137.00	1	137.00	137.50	-0.9	10,523	-0.01%
2024/02/20	1	136.49	0	0.00	137.00	1	10,534	0.01%
2024/02/19	0.1	136.00	0.1	137.00	136.00	0	10,552	0.00%
2024/02/16	2.2	136.20	2	141.02	137.00	0.2	10,799	0.00%
2024/02/15	0	135.00	3.3	135.48	135.50	-3.2	10,676	-0.03%
2024/02/05	2.5	128.50	0	0.00	130.00	2.5	10,851	0.02%
2024/02/02	1.3	130.28	0	0.00	129.50	1.3	10,754	0.01%
2024/02/01	0.3	133.33	0	0.00	133.00	0.3	10,571	0.00%
2024/01/31	0	0.00	2	136.00	136.00	-2	10,429	-0.02%
2024/01/30	0	0.00	0.1	136.00	136.00	-0.1	10,412	0.00%
2024/01/29	0	0.00	1	137.00	137.00	-1	10,540	-0.01%
2024/01/25	2.1	135.43	0.1	135.50	137.00	2	10,680	0.02%
2024/01/24	1	134.00	2	134.00	134.00	-1	10,666	-0.01%
2024/01/23	0	0.00	1	135.00	134.50	-1	10,790	-0.01%
2024/01/22	1	131.50	2	133.00	134.50	-1	10,895	-0.01%
2024/01/19	1	130.50	7	130.71	131.00	-6	10,843	-0.06%
2024/01/18	0	126.00	4.1	127.13	127.00	-4	10,753	-0.04%
2024/01/17	0.1	124.50	1	125.50	125.00	-1	10,796	-0.01%
2024/01/16	5	124.00	0	0.00	125.50	5	10,745	0.05%
2024/01/15	0	0.00	0.1	126.50	125.50	-0.1	10,726	0.00%
2024/01/10	0	125.00	0	0.00	126.50	0	11,322	0.00%
2024/01/09	0.1	126.00	0	0.00	126.50	0.1	11,381	0.00%
2024/01/05	1	126.00	1	126.50	126.50	0	11,354	0.00%
2024/01/04	3	127.00	1	127.50	127.00	2	11,415	0.02%
2024/01/03	7.2	126.24	0	0.00	126.50	7.2	11,651	0.06%
2024/01/02	0	133.50	0	0.00	133.50	0	11,332	0.00%
2023/12/29	0	0.00	1	135.00	135.00	-1	11,292	-0.01%
2023/12/28	0	0.00	0	134.50	135.50	0	11,296	0.00%
2023/12/27	0	0.00	0	133.50	133.50	0	11,260	0.00%
2023/12/26	0	0.00	14	132.46	132.50	-14	11,230	-0.12%
2023/12/25	1.1	130.50	0	0.00	131.00	1.1	11,265	0.01%
2023/12/22	1	130.00	1	131.50	131.50	0	11,380	0.00%
2023/12/21	1	129.00	2	130.50	130.00	-1	11,504	-0.01%
2023/12/20	1	131.50	1	132.50	131.50	0	11,464	0.00%
2023/12/19	1	130.00	0	130.50	131.50	1	11,367	0.01%
2023/12/14	1	132.50	1	132.97	133.50	0	11,256	0.00%
2023/12/13	1	130.00	0	0.00	130.00	1	11,179	0.01%
2023/12/12	0	0.00	1	131.50	129.50	-1	11,294	-0.01%
2023/12/11	0	0.00	6	130.83	131.00	-6	11,329	-0.05%
2023/12/08	4	129.00	3	129.50	129.50	1	11,510	0.01%
2023/12/07	0	126.64	0	0.00	126.50	0	11,493	0.00%
2023/12/06	1	128.00	1.5	127.67	129.00	-0.5	11,598	0.00%
2023/12/05	1	128.00	3.1	129.16	129.50	-2.1	11,677	-0.02%
2023/12/04	0	129.50	3	130.33	130.00	-3	11,632	-0.03%
2023/12/01	0	0.00	2	128.00	128.00	-2	11,645	-0.02%
2023/11/30	0	0.00	4.7	127.85	128.00	-4.7	11,645	-0.04%
2023/11/29	1	127.00	2.1	127.72	127.00	-1.1	11,473	-0.01%
2023/11/28	2	125.25	0.4	125.25	125.50	1.6	11,316	0.01%
2023/11/27	0	0.00	1	127.00	126.00	-1	11,440	-0.01%
2023/11/24	2	127.00	1	127.00	126.50	1	11,610	0.01%
2023/11/22	0.1	126.50	1	126.50	126.50	-0.9	12,330	-0.01%
2023/11/21	0	126.50	7	127.29	127.00	-7	12,850	-0.05%
2023/11/20	1	123.50	0.1	123.50	124.00	1	12,782	0.01%
2023/11/17	1	124.00	4.1	125.12	125.50	-3.1	12,736	-0.02%
2023/11/16	0	0.00	1	125.00	125.00	-1	12,730	-0.01%
2023/11/15	0.5	125.00	1.1	125.94	126.00	-0.6	12,641	0.00%
2023/11/14	3	122.50	2.3	123.90	123.50	0.7	12,410	0.01%
2023/11/13	0	0.00	7.2	122.65	122.50	-7.2	12,429	-0.06%
2023/11/10	0	0.00	0.2	117.50	117.50	-0.2	12,190	0.00%
2023/11/09	0	117.50	2	117.50	118.00	-2	12,282	-0.02%
2023/11/08	0	0.00	1	118.00	117.50	-1	12,332	-0.01%
2023/11/07	1.1	117.00	1	117.50	117.50	0.1	12,387	0.00%
2023/11/06	1	117.50	21	118.64	118.50	-20	12,489	-0.16%
2023/11/03	1	116.00	1.5	117.00	117.50	-0.5	12,445	0.00%
2023/11/02	2	115.25	8.1	115.31	116.00	-6.1	12,453	-0.05%
2023/11/01	1	113.00	1	114.00	114.50	0	12,399	0.00%
2023/10/31	1.1	112.50	1	113.50	113.50	0.1	12,478	0.00%
2023/10/30	1	112.51	0	0.00	112.00	1	12,676	0.01%
2023/10/27	0.1	113.20	0.2	114.50	113.50	-0.1	12,745	0.00%
2023/10/26	1.1	110.63	0	0.00	112.00	1.1	12,896	0.01%
2023/10/25	1	113.00	0	0.00	114.00	1	13,077	0.01%
2023/10/24	3.1	113.83	2	114.50	114.00	1.1	13,022	0.01%
2023/10/23	1	116.50	3	116.00	115.00	-2	12,980	-0.02%
2023/10/20	3	118.50	19.1	117.13	118.50	-16	13,087	-0.12%
2023/10/19	5.1	114.40	0	0.00	116.00	5.1	12,916	0.04%
2023/10/18	1.1	115.09	6.1	116.92	116.00	-4.9	13,025	-0.04%
2023/10/17	0.1	116.00	2	117.25	116.00	-1.9	12,869	-0.01%
2023/10/12	2	116.50	2	116.25	116.50	0	13,308	0.00%
2023/10/11	3	115.50	4.1	114.63	115.50	-1.1	13,384	-0.01%
2023/10/05	0	0.00	1	111.00	112.00	-1	13,451	-0.01%
2023/10/04	0	0.00	1	109.00	109.50	-1	13,557	-0.01%
2023/10/03	0.2	111.00	0	0.00	110.50	0.2	13,703	0.00%
2023/10/02	0	0.00	1	110.52	111.00	-1	13,965	-0.01%
2023/09/28	2.1	109.51	0	0.00	109.50	2.1	14,153	0.01%
2023/09/26	4.5	109.66	51	110.10	109.00	-46.5	14,309	-0.33%
2023/09/25	0	113.00	0	0.00	112.50	0	14,371	0.00%
2023/09/22	2.1	111.76	0	0.00	112.00	2.1	14,828	0.01%
2023/09/21	1.2	112.02	0	0.00	112.00	1.2	15,060	0.01%
2023/09/20	0	0.00	1	115.00	114.50	-1	15,250	-0.01%
2023/09/19	3	114.67	0	0.00	114.00	3	15,547	0.02%
2023/09/15	24	116.50	1.1	116.99	116.00	22.9	15,839	0.14%
2023/09/14	0	0.00	1.1	115.02	115.50	-1.1	15,763	-0.01%
2023/09/13	3.2	112.84	0	0.00	112.50	3.2	15,743	0.02%
2023/09/11	2.1	114.01	0	0.00	113.50	2.1	15,652	0.01%
2023/09/08	20.1	114.76	0.3	115.50	116.50	19.8	15,680	0.13%
2023/09/07	15	118.67	1	119.00	118.50	14	15,829	0.09%
2023/09/06	7	118.43	0	0.00	118.00	7	15,997	0.04%
2023/09/05	0	0.00	1	117.50	118.50	-1	16,147	-0.01%
2023/09/04	0	117.00	3	116.83	118.00	-3	16,289	-0.02%
2023/09/01	1	118.50	0.3	118.00	118.50	0.8	16,862	0.00%
2023/08/31	1	117.00	1.5	118.00	118.00	-0.5	17,476	0.00%
2023/08/30	1	118.50	5.1	118.03	120.00	-4.1	17,535	-0.02%
2023/08/29	2.1	117.00	1	117.00	117.50	1.1	17,833	0.01%
2023/08/28	5	120.59	5.5	121.54	119.00	-0.5	17,724	0.00%
2023/08/25	4.5	116.61	147.1	116.00	116.50	-142.6	17,796	-0.80%	大賣/鉅額交易
2023/08/24	1	113.00	1.2	111.16	113.00	-0.2	17,728	0.00%
2023/08/23	0	0.00	0.4	109.50	109.50	-0.4	18,049	0.00%
2023/08/18	5	107.20	0.3	107.33	107.00	4.7	19,427	0.02%
2023/08/17	0.3	108.41	1	108.99	108.50	-0.8	19,519	0.00%
2023/08/16	1.1	107.99	20	107.50	108.00	-18.9	19,556	-0.10%
2023/08/14	4	110.50	0	0.00	109.50	4	19,710	0.02%
2023/08/11	1	110.50	1	110.50	110.50	0	19,854	0.00%
2023/08/10	15	110.50	0	0.00	111.00	15	19,915	0.08%
2023/08/09	0.2	110.50	0.1	110.00	111.00	0.1	19,811	0.00%
2023/08/08	2.2	109.74	2	109.25	109.00	0.2	19,798	0.00%
2023/08/04	1	109.50	10	109.50	109.00	-9	19,801	-0.05%
2023/08/02	8.2	111.67	30	110.20	110.50	-21.8	19,699	-0.11%
2023/08/01	23	113.61	0	0.00	114.00	23	19,380	0.12%
2023/07/31	13.7	115.54	3	115.67	114.50	10.7	19,111	0.06%
2023/07/28	8.1	117.31	1.1	117.54	117.50	7	18,899	0.04%
2023/07/27	0.3	113.00	0	0.00	114.00	0.3	18,646	0.00%
2023/07/26	0	113.50	20	113.00	113.50	-20	18,668	-0.11%
2023/07/25	1.4	114.30	0.1	114.25	114.50	1.3	18,785	0.01%
2023/07/24	1	111.00	1	110.50	110.50	0	18,701	0.00%
2023/07/21	11	109.55	0	0.00	110.50	11	18,835	0.06%
2023/07/20	10	113.00	0	113.00	113.50	10	18,683	0.05%
2023/07/19	3.1	113.84	2	114.50	112.50	1.1	18,677	0.01%
2023/07/18	0.1	114.00	1.4	116.57	116.00	-1.3	18,724	-0.01%
2023/07/17	3	115.17	0	0.00	115.00	3	18,515	0.02%
2023/07/14	1.4	114.43	3.6	114.76	115.00	-2.2	18,381	-0.01%
2023/07/13	2	110.75	0.5	111.50	110.00	1.5	18,144	0.01%
2023/07/12	3.4	107.76	1	109.50	110.00	2.4	18,019	0.01%
2023/07/11	3	109.50	4	109.76	109.50	-1	17,959	-0.01%
2023/07/10	12	108.67	8	108.00	108.00	4	18,339	0.02%
2023/07/07	0	0.00	3	108.50	109.00	-3	18,312	-0.02%
2023/07/06	8.2	109.66	6	108.50	108.50	2.2	18,145	0.01%
2023/07/05	0.2	111.00	3	110.50	111.50	-2.9	18,079	-0.02%
2023/07/04	3	109.83	3	111.00	111.00	0	18,034	0.00%
2023/07/03	0.2	109.78	1.7	110.50	111.00	-1.5	17,939	-0.01%
2023/06/30	140.3	110.82	0	0.00	110.50	140.3	17,928	0.78%	大買/鉅額交易
2023/06/29	1.3	122.13	0.1	122.50	122.50	1.2	17,541	0.01%
2023/06/28	2	123.00	1	124.00	124.00	1	17,438	0.01%
2023/06/27	3.9	123.15	1	123.00	124.00	2.9	17,249	0.02%
2023/06/26	1	126.46	0	0.00	126.00	1	16,972	0.01%
2023/06/20	1	126.49	4.6	126.98	126.50	-3.6	16,846	-0.02%
2023/06/19	7	125.29	1.2	127.00	126.50	5.8	16,896	0.03%
2023/06/16	5	124.90	0.3	125.50	125.50	4.7	16,919	0.03%
2023/06/15	1.1	125.00	2	126.00	126.50	-0.9	16,850	-0.01%
2023/06/14	9.2	125.06	0.1	126.50	124.50	9.1	16,920	0.05%
2023/06/13	3	126.67	12.5	127.13	128.00	-9.5	16,782	-0.06%
2023/06/12	2.6	125.34	0	0.00	125.50	2.6	16,636	0.02%
2023/06/09	0.1	126.00	14.1	125.11	126.00	-14	16,594	-0.08%
2023/06/08	13.6	123.76	1.2	123.80	122.50	12.3	16,428	0.08%
2023/06/07	11	123.86	13.3	126.02	125.00	-2.2	16,287	-0.01%
2023/06/06	3.4	119.49	18.5	119.64	121.50	-15.1	15,681	-0.10%
2023/06/05	3.6	116.19	0	0.00	116.50	3.6	15,127	0.02%
2023/06/02	1	116.50	10.1	116.39	116.50	-9.1	15,003	-0.06%
2023/05/30	0.2	110.33	14.1	112.03	111.50	-13.9	13,966	-0.10%
2023/05/29	5.8	109.10	0	0.00	109.00	5.8	13,542	0.04%
2023/05/26	5	110.40	2	110.50	110.50	3	13,374	0.02%
2023/05/25	0	0.00	1	112.00	108.50	-1	12,872	-0.01%
2023/05/24	7	108.43	8	108.75	108.50	-1	12,352	-0.01%
2023/05/23	14.3	110.08	15	109.53	110.00	-0.7	12,160	-0.01%
2023/05/22	2	110.00	3	110.00	110.00	-1	12,093	-0.01%
2023/05/19	0	0.00	0	109.00	109.00	0	11,958	0.00%
2023/05/18	0	0.00	9.2	108.88	109.00	-9.2	11,980	-0.08%
2023/05/17	0	0.00	2.2	106.20	105.50	-2.2	11,829	-0.02%
2023/05/16	0	0.00	0	104.00	104.00	0	11,782	0.00%
2023/05/12	0.1	102.00	0	0.00	103.00	0.1	11,987	0.00%
2023/05/11	0.4	103.50	0	0.00	103.50	0.4	12,115	0.00%
2023/05/10	0	102.50	0	0.00	102.50	0	12,208	0.00%
2023/05/09	0.1	104.50	0	0.00	104.50	0.1	12,197	0.00%
2023/05/05	0.2	103.50	0	0.00	103.00	0.2	12,641	0.00%
2023/05/04	0.7	102.07	2	103.00	103.00	-1.3	12,901	-0.01%
2023/05/03	0.6	101.39	0.7	101.50	101.50	-0.2	12,983	0.00%
2023/05/02	0	0.00	0	102.00	100.50	0	13,109	0.00%
2023/04/28	2	100.50	2	101.00	101.00	0	13,310	0.00%
2023/04/26	4.1	99.98	18	100.00	100.50	-13.9	13,108	-0.11%
2023/04/25	1	102.00	0	0.00	101.50	1	12,980	0.01%
2023/04/21	4.1	102.75	1	103.00	102.50	3.1	12,978	0.02%
2023/04/19	6.1	103.69	0	0.00	103.50	6.1	13,041	0.05%
2023/04/18	9	105.50	1	106.00	105.50	8	13,118	0.06%
2023/04/17	18	105.50	0	0.00	106.00	18	13,172	0.14%
2023/04/14	0	104.50	3.1	105.67	105.50	-3	13,143	-0.02%
2023/04/13	15.5	103.87	0	0.00	103.50	15.5	13,028	0.12%
2023/04/12	0.5	108.89	0.2	109.00	109.00	0.3	12,455	0.00%
2023/04/11	0.1	109.02	0	0.00	109.00	0.1	12,271	0.00%
2023/04/10	0.2	109.50	0	0.00	109.00	0.2	12,183	0.00%
2023/04/07	1.2	110.09	3	111.50	110.50	-1.8	12,032	-0.02%
2023/04/06	0.2	112.76	0	113.00	112.50	0.2	11,935	0.00%
2023/03/31	5	113.90	0.1	113.50	112.50	5	11,951	0.04%
2023/03/30	0	0.00	0.1	112.50	112.50	-0.1	12,012	0.00%
2023/03/29	0	0.00	0.1	111.69	111.50	-0.1	12,149	0.00%
2023/03/28	0	0.00	1	109.00	109.50	-1	12,285	-0.01%
2023/03/27	0	109.50	0	0.00	109.00	0	12,464	0.00%
2023/03/24	0	0.00	2.1	111.48	111.00	-2.1	12,707	-0.02%
2023/03/23	4	110.38	4.4	110.23	110.50	-0.4	12,687	0.00%
2023/03/22	0	0.00	2	109.00	109.00	-2	12,755	-0.02%
2023/03/21	2	108.00	0	0.00	107.00	2	12,828	0.02%
2023/03/20	0	109.00	1	109.00	109.50	-1	12,844	-0.01%
2023/03/17	0	0.00	1	109.50	109.50	-1	12,898	-0.01%
2023/03/16	3	106.50	0	0.00	108.00	3	12,787	0.02%
2023/03/15	0	0.00	0.4	108.53	108.50	-0.4	12,898	0.00%
2023/03/14	0.1	108.36	0.1	107.82	107.00	0.1	12,825	0.00%
2023/03/13	0	0.00	0.1	108.00	108.50	-0.1	12,754	0.00%
2023/03/10	0.1	106.68	10	107.00	107.00	-9.9	12,780	-0.08%
2023/03/09	0	0.00	0	109.00	109.00	0	13,038	0.00%
2023/03/08	0	108.50	0	109.00	109.50	0	13,156	0.00%
2023/03/07	0.1	108.27	1.4	109.24	110.50	-1.3	13,128	-0.01%
2023/03/06	0	0.00	2	109.00	109.00	-2	12,988	-0.02%
2023/03/03	0.1	107.92	0	0.00	108.00	0.1	13,044	0.00%
2023/03/02	0	106.75	4.1	107.74	108.00	-4	13,038	-0.03%
2023/03/01	0	105.75	0	0.00	106.00	0	12,956	0.00%
2023/02/24	0	0.00	10.2	106.79	106.00	-10.2	12,931	-0.08%
2023/02/22	0.1	102.13	0.1	102.50	102.50	0	12,646	0.00%
2023/02/20	0.1	103.00	0	0.00	103.00	0.1	12,861	0.00%
2023/02/17	3	102.17	5	102.50	102.00	-2	13,032	-0.02%
2023/02/16	6	104.00	0	104.50	104.00	6	13,163	0.05%
2023/02/14	1	103.50	0.1	104.50	104.50	0.9	13,304	0.01%
2023/02/13	1	103.50	0	0.00	104.00	1	13,322	0.01%
2023/02/10	1.2	105.89	0	106.00	106.00	1.2	13,334	0.01%
2023/02/09	0	106.50	5.1	106.70	106.00	-5	13,324	-0.04%
2023/02/08	0	105.50	0	0.00	106.00	0	13,162	0.00%
2023/02/06	0	104.00	0	104.00	103.50	0	13,121	0.00%
2023/02/03	0	0.00	7.2	105.47	106.00	-7.2	13,077	-0.06%
2023/02/02	0	0.00	3	103.84	103.00	-3	12,842	-0.02%
2023/02/01	3	99.83	1	101.50	102.00	2	12,813	0.02%
2023/01/31	2.1	101.03	0.1	102.00	100.00	2	12,750	0.02%
2023/01/30	0	0.00	8.1	104.68	105.00	-8.1	12,579	-0.06%
2023/01/17	0	101.00	0	0.00	101.50	0	12,401	0.00%
2023/01/13	0	0.00	6	101.83	101.00	-6	12,517	-0.05%
2023/01/12	0	0.00	2	100.75	101.00	-2	12,663	-0.02%
2023/01/11	0.1	100.00	4	101.38	100.50	-4	12,718	-0.03%
2023/01/10	0	0.00	2.1	101.24	101.50	-2.1	12,901	-0.02%
2023/01/09	1.1	99.90	5.1	99.88	101.00	-4.1	12,888	-0.03%
2023/01/06	1	96.70	5.1	96.02	96.80	-4.1	12,828	-0.03%
2023/01/05	2	94.80	0	0.00	94.60	2	12,850	0.02%
2023/01/03	0	92.80	0	0.00	94.60	0	13,466	0.00%
2022/12/30	0	0.00	2	94.45	93.90	-2	13,511	-0.02%
2022/12/29	0	92.50	0	0.00	93.80	0	13,644	0.00%
2022/12/28	2	93.35	0	0.00	93.50	2	13,925	0.01%
2022/12/27	2.1	94.31	5	94.66	94.50	-3	14,067	-0.02%
2022/12/26	0	0.00	6	93.45	94.00	-6	14,266	-0.04%
2022/12/23	8.1	93.93	0	0.00	93.80	8.1	14,432	0.06%
2022/12/22	1	95.50	4.1	96.87	97.30	-3.1	14,432	-0.02%
2022/12/21	0	0.00	2.1	94.67	95.30	-2.1	14,256	-0.01%
2022/12/20	64.1	94.68	0	0.00	93.50	64.1	14,044	0.46%
2022/12/19	0.1	95.50	3	95.73	95.80	-3	13,884	-0.02%
2022/12/16	2.1	96.50	0	0.00	96.20	2.1	13,615	0.02%
2022/12/15	0	0.00	1.1	97.99	98.20	-1.1	13,317	-0.01%
2022/12/14	1	96.70	1.3	97.44	98.00	-0.3	13,257	0.00%
2022/12/13	7.1	96.51	0	0.00	96.30	7.1	13,147	0.05%
2022/12/12	1.1	98.06	6	97.58	98.10	-4.9	13,109	-0.04%
2022/12/09	0	0.00	4.1	98.78	99.50	-4.1	13,263	-0.03%
2022/12/08	3.4	96.59	0	0.00	97.00	3.4	13,244	0.03%
2022/12/07	2.1	98.94	2.1	99.52	99.00	-0.1	13,433	0.00%
2022/12/06	3.3	99.65	4	100.75	99.70	-0.8	13,437	-0.01%
2022/12/05	4	101.38	4	102.00	101.00	0	13,471	0.00%
2022/12/02	2.2	100.00	2	100.25	101.00	0.2	13,416	0.00%
2022/12/01	2.3	100.29	7.1	100.32	101.50	-4.9	13,374	-0.04%
2022/11/30	1	95.10	3.1	96.67	97.20	-2.1	13,015	-0.02%
2022/11/29	1	95.36	0	94.70	95.40	1	12,863	0.01%
2022/11/28	1	94.90	1	95.10	94.60	0	12,883	0.00%
2022/11/25	0	0.00	3	95.60	96.10	-3	12,960	-0.02%
2022/11/24	0	0.00	110	95.88	96.40	-110	13,003	-0.85%	大賣/鉅額交易
2022/11/23	2	95.75	24	95.75	95.80	-22	13,018	-0.17%
2022/11/22	0	0.00	20	94.05	94.80	-20	13,042	-0.15%
2022/11/21	3	93.97	22	94.12	94.20	-19	13,028	-0.15%
2022/11/18	1	94.40	5.1	94.60	94.90	-4.1	12,980	-0.03%
2022/11/17	5.1	92.82	0	0.00	93.50	5.1	12,879	0.04%
2022/11/16	2	93.75	5.2	93.06	93.60	-3.2	12,883	-0.02%
2022/11/15	0	0.00	10.1	92.54	92.80	-10.1	12,673	-0.08%
2022/11/14	1.1	91.77	4.1	91.87	91.70	-3.1	12,462	-0.02%
2022/11/11	2	90.60	5.7	90.58	90.40	-3.7	12,306	-0.03%
2022/11/09	1	86.20	13	86.60	86.80	-12	11,953	-0.10%
2022/11/07	0	0.00	7.1	83.61	84.50	-7.1	11,759	-0.06%
2022/11/03	1	78.70	0	0.00	79.50	1	11,611	0.01%
2022/11/02	6	80.10	0	0.00	80.00	6	11,553	0.05%
2022/10/31	0	0.00	5.1	79.14	80.40	-5.1	11,489	-0.04%
2022/10/28	0.1	79.10	2.1	80.00	80.70	-2	11,502	-0.02%
2022/10/27	5.1	78.10	0	0.00	78.70	5.1	11,368	0.04%
2022/10/26	2	77.00	0	0.00	76.90	2	11,325	0.02%
2022/10/25	1	76.10	1	77.50	77.30	0	11,279	0.00%
2022/10/24	0	0.00	3	77.90	77.70	-3	11,351	-0.03%
2022/10/21	0	0.00	2	76.40	76.30	-2	11,514	-0.02%
2022/10/20	5	74.62	1	75.40	76.00	4	11,462	0.03%
2022/10/19	0.1	75.20	0	0.00	74.90	0.1	11,252	0.00%
2022/10/18	0	0.00	1	75.60	76.10	-1	11,146	-0.01%
2022/10/17	1	75.00	2	75.35	76.20	-1	10,953	-0.01%
2022/10/14	1	75.10	0	75.60	75.80	1	10,940	0.01%
2022/10/13	2	73.20	13	72.21	72.40	-11	10,874	-0.10%
2022/10/12	5.1	73.48	0	0.00	73.20	5.1	10,751	0.05%
2022/10/11	8.1	76.29	2	77.00	74.60	6.1	10,625	0.06%
2022/10/07	2	82.30	0.5	81.60	82.00	1.5	10,314	0.01%
2022/10/06	12	82.50	2	82.70	82.80	10	10,368	0.10%
2022/10/05	1	82.10	1	82.80	81.90	0	10,322	0.00%
2022/10/04	0.9	79.62	0	78.80	79.80	0.9	10,094	0.01%
2022/10/03	4.1	77.77	1	78.30	77.10	3.1	9,975	0.03%
2022/09/30	0	0.00	4	79.35	80.10	-4	9,872	-0.04%
2022/09/29	2.1	79.43	1	78.80	78.90	1.1	9,890	0.01%
2022/09/28	3.1	79.39	2	79.00	78.20	1.1	9,893	0.01%
2022/09/27	103	81.01	3	81.23	81.10	100	9,896	1.01%	大買/
2022/09/26	5	81.66	0	0.00	81.30	5	10,077	0.05%
2022/09/23	1	85.20	12	84.60	84.00	-11	10,147	-0.11%
2022/09/22	1	83.90	0	0.00	84.60	1	10,734	0.01%
2022/09/21	3.1	85.25	3	85.37	84.90	0.1	11,653	0.00%
2022/09/20	14	85.06	1	85.20	85.40	13	12,079	0.11%
2022/09/19	4	84.55	22	85.00	84.30	-18	12,196	-0.15%
2022/09/16	1	83.70	0	0.00	83.60	1	12,597	0.01%
2022/09/14	16.1	82.67	0	0.00	82.70	16.1	12,447	0.13%
2022/09/13	1.3	85.58	12	85.75	85.90	-10.8	12,225	-0.09%
2022/09/12	1	82.60	0	0.00	83.00	1	12,106	0.01%
2022/09/08	0	0.00	0	82.30	82.10	0	12,276	0.00%
2022/09/07	2.1	79.92	1	80.20	80.20	1.1	12,305	0.01%
2022/09/06	2	82.20	0	0.00	82.40	2	12,391	0.02%
2022/09/05	3	82.33	0	0.00	82.30	3	12,515	0.02%
2022/09/02	3	83.00	0	0.00	82.70	3	12,669	0.02%
2022/09/01	5.1	83.46	0	84.40	83.90	5.1	12,719	0.04%
2022/08/29	5.1	84.09	3	84.33	84.40	2.1	12,770	0.02%
2022/08/26	0	0.00	0.1	88.00	87.50	-0.1	12,778	0.00%
2022/08/24	0	0.00	1	86.70	86.20	-1	12,916	-0.01%
2022/08/23	4.2	86.69	0	0.00	86.60	4.2	13,324	0.03%
2022/08/22	0.1	89.00	1.2	89.07	88.70	-1.2	13,371	-0.01%
2022/08/18	1.1	89.12	0	0.00	89.40	1.1	13,609	0.01%
2022/08/17	1	90.20	1	90.50	90.60	0	13,673	0.00%
2022/08/16	1	90.60	1	90.90	90.70	0	13,698	0.00%
2022/08/15	0	0.00	1	90.90	90.50	-1	13,727	-0.01%
2022/08/12	0.1	89.35	1	89.40	89.50	-0.9	13,715	-0.01%
2022/08/11	2	89.30	2	89.25	89.50	0	13,766	0.00%
2022/08/10	1.1	86.54	2	87.00	87.00	-0.9	13,914	-0.01%
2022/08/09	5	87.20	0	0.00	87.70	5	13,984	0.04%
2022/08/08	1	87.50	0	0.00	87.90	1	13,975	0.01%
2022/08/05	1	87.80	0	0.00	88.20	1	14,041	0.01%
2022/08/04	0	0.00	174	87.10	87.40	-174	14,097	-1.23%	大賣/鉅額交易
2022/08/03	1.2	83.98	0	0.00	86.00	1.2	13,964	0.01%
2022/08/02	1	84.60	0	0.00	84.50	1	13,932	0.01%
2022/08/01	1	85.20	2	85.75	86.30	-1	13,970	-0.01%
2022/07/29	3	86.57	0	0.00	86.40	3	14,016	0.02%
2022/07/28	1.1	87.18	10	87.33	87.80	-8.9	13,911	-0.06%
2022/07/26	1	83.90	0	0.00	83.70	1	13,671	0.01%
2022/07/22	1	85.50	0	0.00	85.20	1	14,182	0.01%
2022/07/21	0	0.00	2	84.30	85.70	-2	14,258	-0.01%
2022/07/20	0.1	84.00	2.2	84.06	83.40	-2.1	14,176	-0.02%
2022/07/19	1	82.40	0	82.22	82.60	1	14,260	0.01%
2022/07/18	3	79.93	2.1	81.32	81.10	0.9	14,201	0.01%
2022/07/15	0	78.50	1	78.70	79.20	-1	14,075	-0.01%
2022/07/14	0	0.00	1	78.70	78.40	-1	14,036	-0.01%
2022/07/13	0.2	75.85	0	0.00	76.20	0.2	13,926	0.00%
2022/07/08	1.1	76.48	332	76.09	76.10	-330.9	13,829	-2.39%	大賣/鉅額交易
2022/07/07	6.1	73.01	12	74.72	74.60	-6	13,807	-0.04%
2022/07/06	6	73.55	0	0.00	73.10	6	13,831	0.04%
2022/07/05	6	74.63	0	75.50	74.80	6	13,870	0.04%
2022/07/04	336	74.11	16	74.24	74.00	320	13,839	2.31%	大買/鉅額交易
2022/07/01	30.1	74.99	1	76.90	74.50	29.1	13,771	0.21%
2022/06/30	5.1	76.67	0	0.00	76.40	5.1	13,699	0.04%
2022/06/29	7.3	80.50	1	80.10	79.10	6.3	13,172	0.05%
2022/06/28	16.1	91.05	1	92.44	91.00	15.2	12,232	0.12%
2022/06/24	8.4	92.47	3	93.77	92.00	5.4	11,676	0.05%
2022/06/23	2	95.85	0	0.00	95.40	2	11,268	0.02%
2022/06/22	5	96.48	0	0.00	96.40	5	11,263	0.04%
2022/06/21	0	0.00	1	99.50	99.40	-1	11,265	-0.01%
2022/06/20	4.1	97.60	3	97.50	96.20	1.1	11,277	0.01%
2022/06/17	6.3	98.17	0	0.00	97.50	6.3	11,262	0.06%
2022/06/16	1	100.50	0	0.00	101.00	1	11,046	0.01%
2022/06/15	2	100.50	5	101.60	100.00	-3	11,149	-0.03%
2022/06/14	4	100.00	1	102.00	102.00	3	11,273	0.03%
2022/06/13	1.1	101.54	3	102.17	102.00	-1.9	11,265	-0.02%
2022/06/10	0	0.00	4	104.63	105.00	-4	11,236	-0.04%
2022/06/09	0	0.00	2	104.75	105.00	-2	11,275	-0.02%
2022/06/08	0	0.00	4	104.75	104.00	-4	11,321	-0.04%
2022/06/07	1.1	102.57	1	103.00	102.50	0.1	11,290	0.00%
2022/06/06	0	0.00	4	103.38	104.50	-4	11,303	-0.04%
2022/06/02	0	0.00	7.2	103.86	104.00	-7.2	11,477	-0.06%
2022/06/01	2	103.50	3	103.83	103.00	-1	11,869	-0.01%
2022/05/31	0	0.00	2	103.00	104.50	-2	11,862	-0.02%
2022/05/30	1.5	102.47	0	0.00	103.00	1.5	11,566	0.01%
2022/05/27	2	99.50	7	100.37	101.00	-5	11,498	-0.04%
2022/05/26	0	0.00	3	98.43	98.60	-3	11,509	-0.03%
2022/05/25	0	0.00	0	98.40	98.20	0	11,666	0.00%
2022/05/24	0.1	97.00	1	97.40	96.60	-0.9	11,910	-0.01%
2022/05/23	1.2	97.25	0	0.00	97.50	1.2	11,988	0.01%
2022/05/20	0	0.00	0.3	97.05	97.50	-0.3	12,136	0.00%
2022/05/18	4	97.08	0	0.00	96.90	4	12,207	0.03%
2022/05/17	1	97.00	3	96.77	97.30	-2	12,138	-0.02%
2022/05/12	1.1	94.59	0.1	93.60	93.00	1.1	12,346	0.01%
2022/05/11	0	0.00	0	96.20	96.20	0	12,730	0.00%
2022/05/10	0.1	94.50	6	95.10	95.40	-6	12,921	-0.05%
2022/05/09	3.2	94.56	0	0.00	94.10	3.2	13,080	0.02%
2022/05/06	0	96.00	0	0.00	95.90	0	13,159	0.00%
2022/05/05	1	98.70	12.1	98.62	98.60	-11.1	13,331	-0.08%
2022/05/04	5.1	96.11	0	0.00	96.60	5.1	13,354	0.04%
2022/05/03	6	95.57	4	95.60	95.90	2	13,662	0.01%
2022/04/29	2.1	97.73	16.1	97.89	95.60	-14	13,727	-0.10%
2022/04/28	1	93.17	1	93.30	93.00	0	13,695	0.00%
2022/04/27	7.2	91.53	5	91.80	91.80	2.2	13,571	0.02%
2022/04/26	10	95.28	4	95.10	95.00	6	13,548	0.04%
2022/04/25	20.2	95.61	10	97.11	94.60	10.2	13,653	0.07%
2022/04/22	0	0.00	1	99.10	99.10	-1	13,599	-0.01%
2022/04/20	5	98.40	3	99.00	99.20	2	13,788	0.01%
2022/04/19	4	98.20	3	99.00	98.10	1	13,782	0.01%
2022/04/15	4.1	97.98	2	98.20	97.90	2.1	13,944	0.01%
2022/04/14	0	0.00	6	99.90	99.50	-6	14,094	-0.04%
2022/04/12	7.2	96.76	1	96.60	96.60	6.2	14,668	0.04%
2022/04/11	1	98.11	12	98.50	97.90	-11	14,632	-0.07%
2022/04/08	17	100.00	1	100.50	100.50	16	14,559	0.11%
2022/04/07	12	100.45	3	100.67	99.80	9	14,505	0.06%
2022/04/06	1.5	101.16	0	0.00	102.00	1.5	14,349	0.01%
2022/04/01	4.2	102.02	3	103.50	103.50	1.2	14,227	0.01%
2022/03/31	2.4	103.99	1	104.00	103.50	1.4	14,173	0.01%
2022/03/30	2	104.00	2	104.50	104.50	0	14,225	0.00%
2022/03/29	7	102.50	5	103.50	103.50	2	14,214	0.01%
2022/03/28	5	102.40	7	103.50	103.50	-2	14,175	-0.01%
2022/03/25	0	0.00	2	104.50	104.50	-2	14,066	-0.01%
2022/03/24	0	0.00	0.1	104.50	105.00	-0.1	14,034	0.00%
2022/03/23	5.3	105.03	5	105.50	105.50	0.3	14,096	0.00%
2022/03/21	0	105.00	17	105.44	105.00	-17	14,207	-0.12%
2022/03/18	5	104.00	5.2	104.87	104.50	-0.2	14,268	0.00%
2022/03/17	0	0.00	18	102.94	103.50	-18	14,151	-0.13%
2022/03/16	1	99.00	1	100.50	99.80	0	14,003	0.00%
2022/03/15	3	98.90	0	0.00	98.90	3	14,157	0.02%
2022/03/11	0	0.00	2	100.75	100.50	-2	14,304	-0.01%
2022/03/10	1	100.00	48.4	100.49	100.50	-47.4	14,319	-0.33%
2022/03/09	0	0.00	1	98.00	98.20	-1	14,509	-0.01%
2022/03/08	45.2	96.29	0	0.00	96.10	45.2	14,624	0.31%
2022/03/07	13.5	97.65	0	0.00	97.60	13.5	14,485	0.09%
2022/03/04	1.1	101.53	1	102.00	102.00	0.1	14,210	0.00%
2022/03/03	0	0.00	3	103.50	103.50	-3	14,243	-0.02%
2022/03/02	5.1	102.50	0	0.00	102.50	5.1	14,184	0.04%
2022/03/01	0	0.00	6	103.00	103.00	-6	14,258	-0.04%
2022/02/25	3	99.87	1	99.60	99.30	2	14,182	0.01%
2022/02/24	8.1	99.85	12	100.02	99.70	-3.9	14,038	-0.03%
2022/02/23	15.2	102.03	1	102.00	102.00	14.2	13,833	0.10%
2022/02/22	2.1	102.52	2	104.00	103.00	0.1	13,803	0.00%
2022/02/21	0	0.00	6	104.25	105.00	-6	13,711	-0.04%
2022/02/18	0.1	103.50	1	104.00	104.00	-0.9	13,711	-0.01%
2022/02/17	2	103.50	267	104.00	104.00	-265	13,713	-1.93%	大賣/鉅額交易
2022/02/16	0	0.00	3	103.50	102.50	-3	13,674	-0.02%
2022/02/15	0	0.00	1	101.00	100.00	-1	13,729	-0.01%
2022/02/14	7.1	99.99	3	99.90	100.00	4.1	13,870	0.03%
2022/02/11	279.1	102.57	427	104.51	103.00	-147.9	13,832	-1.07%	大買/大賣/鉅額交易
2022/02/10	249	103.00	260	103.99	103.50	-11	13,727	-0.08%	大買/大賣/
2022/02/09	5	101.50	156	102.47	102.00	-151	13,909	-1.09%	大賣/鉅額交易
2022/02/08	8	99.94	1	100.00	100.00	7	13,748	0.05%
2022/02/07	508	99.99	2	102.50	100.00	506	13,608	3.72%	大買/鉅額交易
2022/01/26	9.1	98.98	0	0.00	98.80	9.1	13,419	0.07%
2022/01/25	4	99.05	1	100.00	100.00	3	13,366	0.02%
2022/01/24	62	101.52	1	102.00	101.50	61	13,229	0.46%
2022/01/21	18.1	101.64	0	0.00	101.50	18.1	13,561	0.13%
2022/01/20	5	105.50	0	0.00	105.50	5	13,452	0.04%
2022/01/19	6.1	105.25	1	105.00	105.00	5.1	13,454	0.04%
2022/01/18	0	0.00	2	108.75	107.50	-2	13,380	-0.01%
2022/01/17	0	0.00	32	106.66	108.00	-32	13,341	-0.24%
2022/01/14	28	104.50	142	105.99	105.50	-114	13,327	-0.86%	大賣/鉅額交易
2022/01/13	139	104.50	0	0.00	105.00	139	13,351	1.04%	大買/鉅額交易
2022/01/11	0	0.00	128	107.00	106.50	-128	13,574	-0.94%	大賣/鉅額交易
2022/01/10	128	105.50	0	0.00	106.00	128	13,619	0.94%	大買/鉅額交易
2022/01/07	1	106.50	0	0.00	106.50	1	13,860	0.01%
2022/01/06	3.1	109.31	0	0.00	108.50	3.1	13,910	0.02%
2022/01/05	6	109.17	151.1	108.40	111.00	-145.1	13,981	-1.04%	大賣/鉅額交易
2022/01/04	4	106.50	4.1	106.50	107.00	-0.1	14,061	0.00%
2021/12/30	2	106.50	0	0.00	106.50	2	14,588	0.01%
2021/12/29	0	0.00	2	106.50	106.00	-2	14,793	-0.01%
2021/12/28	1	106.00	1	106.00	105.50	0	15,223	0.00%
2021/12/27	1	104.50	1	105.50	105.00	0	15,491	0.00%
2021/12/24	0	0.00	1	105.00	105.00	-1	15,556	-0.01%
2021/12/23	4	104.13	12	103.75	103.50	-8	15,660	-0.05%
2021/12/22	1	103.00	6	103.00	103.00	-5	15,928	-0.03%
2021/12/20	0.1	102.00	1	102.00	101.50	-0.9	16,269	-0.01%
2021/12/17	1	102.01	0	0.00	102.00	1	16,274	0.01%
2021/12/16	0	0.00	8	103.06	103.50	-8	16,197	-0.05%
2021/12/15	4.1	101.65	0	0.00	101.50	4.1	16,320	0.03%
2021/12/14	0	0.00	1	102.00	102.00	-1	16,569	-0.01%
2021/12/13	1	102.50	0	0.00	102.50	1	16,521	0.01%
2021/12/10	16	104.09	2	104.25	103.00	14	16,486	0.09%
2021/12/09	3	104.17	0	0.00	104.50	3	16,356	0.02%
2021/12/08	136	107.00	0.1	107.00	107.00	135.9	16,131	0.84%	大買/鉅額交易
2021/12/07	35	106.00	0	0.00	104.00	35	16,069	0.22%
2021/12/06	2	106.00	0	0.00	106.00	2	15,944	0.01%
2021/12/03	2	108.00	12.3	108.02	109.00	-10.3	15,909	-0.06%
2021/12/02	3	105.83	4	105.63	105.00	-1	15,758	-0.01%
2021/12/01	0.1	102.50	2	101.25	104.00	-1.9	15,689	-0.01%
2021/11/29	0	102.00	0	0.00	101.00	0	15,545	0.00%
2021/11/26	2	102.25	0	0.00	101.50	2	15,503	0.01%
2021/11/25	1	102.50	1.1	102.09	104.00	-0.1	15,535	0.00%
2021/11/24	4	103.25	1	103.00	103.00	3	15,507	0.02%
2021/11/23	0	0.00	1.2	105.08	105.00	-1.2	15,478	-0.01%
2021/11/22	0	0.00	1	107.00	106.50	-1	15,421	-0.01%
2021/11/19	0	0.00	2	106.00	106.00	-2	15,327	-0.01%
2021/11/18	0	0.00	1	106.00	106.00	-1	15,281	-0.01%
2021/11/17	1	105.00	6	106.17	106.50	-5	15,311	-0.03%
2021/11/16	0	0.00	1	105.50	105.50	-1	15,353	-0.01%
2021/11/15	1	104.50	2	104.50	105.50	-1	15,407	-0.01%
2021/11/12	5	104.50	10	105.00	104.00	-5	15,418	-0.03%
2021/11/11	5	102.10	1	102.00	102.50	4	15,390	0.03%
2021/11/10	2	103.25	0	0.00	104.00	2	15,331	0.01%
2021/11/09	11	106.27	11	106.64	105.00	0	15,379	0.00%
2021/11/08	6.3	105.10	18.4	105.41	105.50	-12.2	15,065	-0.08%
2021/11/05	6	98.60	5	99.28	99.70	1	14,812	0.01%
2021/11/04	5	98.56	6	99.02	98.10	-1	14,838	-0.01%
2021/11/03	2	97.90	0	0.00	98.30	2	14,890	0.01%
2021/11/02	4	100.03	2	99.00	98.80	2	14,979	0.01%
2021/11/01	5	98.32	1	99.30	98.20	4	15,058	0.03%
2021/10/29	4	101.50	3	101.83	99.80	1	15,088	0.01%
2021/10/28	8	99.66	6.1	98.92	99.80	2	14,769	0.01%
2021/10/27	5	97.20	0	0.00	97.20	5	14,813	0.03%
2021/10/26	5	97.80	1	98.00	98.00	4	15,457	0.03%
2021/10/25	1	95.41	0	0.00	96.40	1	15,412	0.01%
2021/10/22	1	95.00	1.1	95.15	96.00	-0.1	15,400	0.00%
2021/10/21	4	96.68	0	0.00	95.90	4	15,286	0.03%
2021/10/20	0	0.00	3	99.80	97.70	-3	15,171	-0.02%
2021/10/19	3	97.33	2	98.25	98.40	1	15,081	0.01%
2021/10/18	0.2	94.80	1	94.50	94.60	-0.8	15,030	-0.01%
2021/10/15	4	95.60	2	95.60	96.20	2	15,075	0.01%
2021/10/14	2.1	92.92	1	93.40	93.60	1.1	14,906	0.01%
2021/10/13	4.1	92.85	1	92.50	92.40	3.1	14,820	0.02%
2021/10/12	5.2	94.47	0	0.00	93.50	5.2	14,731	0.03%
2021/10/08	11.5	97.14	64	98.31	96.20	-52.5	14,563	-0.36%
2021/10/07	3.2	100.38	1	101.00	101.00	2.2	14,200	0.02%
2021/10/06	8.1	99.73	1	99.50	100.00	7.1	14,086	0.05%
2021/10/05	3	100.33	0	0.00	100.50	3	13,924	0.02%
2021/10/04	2	103.01	0	0.00	103.50	2	13,544	0.01%
2021/10/01	1	106.50	0.3	107.50	108.00	0.8	13,320	0.01%
2021/09/29	9.3	106.20	8	105.50	106.00	1.3	13,056	0.01%
2021/09/28	11	112.18	0.2	112.50	112.50	10.8	12,775	0.08%
2021/09/27	1	114.50	0	0.00	115.50	1	12,519	0.01%
2021/09/24	1	117.50	2	117.75	117.50	-1	12,451	-0.01%
2021/09/23	0	116.50	0	0.00	116.50	0	12,536	0.00%
2021/09/22	8	114.94	6	115.17	116.00	2	12,619	0.02%
2021/09/17	6.1	118.76	0	0.00	118.00	6.1	12,583	0.05%
2021/09/16	1	121.00	0	0.00	121.50	1	12,353	0.01%
2021/09/14	0	0.00	10	125.50	124.50	-10	12,349	-0.08%
2021/09/13	7	125.07	3	124.17	124.00	4	12,395	0.03%
2021/09/10	0	0.00	23.5	126.72	128.00	-23.5	12,477	-0.19%
2021/09/09	0	0.00	0.4	121.00	122.00	-0.4	12,421	0.00%
2021/09/08	1	118.00	0.3	119.00	119.50	0.7	12,447	0.01%
2021/09/07	11	121.23	0	0.00	121.50	11	12,404	0.09%
2021/09/06	16.2	125.58	2	125.50	124.50	14.2	12,357	0.11%
2021/09/03	2	128.25	1	128.00	128.50	1	12,569	0.01%
2021/09/01	10	126.25	1	126.00	126.50	9	12,503	0.07%
2021/08/31	2	124.75	2	127.00	128.50	0	12,524	0.00%
2021/08/30	1	128.99	17	128.06	129.00	-16	12,664	-0.13%
2021/08/27	0	0.00	3	125.33	127.00	-3	12,574	-0.02%
2021/08/26	0	0.00	2	122.01	123.50	-2	12,541	-0.02%
2021/08/25	0	0.00	2	122.25	122.50	-2	12,618	-0.02%
2021/08/24	1	121.50	0	121.50	120.00	1	12,670	0.01%
2021/08/23	0.2	118.50	1	121.98	121.00	-0.9	12,772	-0.01%
2021/08/20	10	115.00	0.1	116.50	116.00	9.9	12,842	0.08%
2021/08/19	19.1	116.71	1	115.50	115.50	18.1	12,963	0.14%
2021/08/18	6	118.33	6	115.92	119.00	0	13,026	0.00%
2021/08/17	10.1	119.84	6.2	120.58	117.00	3.9	13,114	0.03%
2021/08/16	0	0.00	1	120.00	122.00	-1	12,975	-0.01%
2021/08/13	3.2	121.50	1	120.50	120.00	2.2	13,105	0.02%
2021/08/11	4	127.00	1	127.00	127.00	3	13,044	0.02%
2021/08/10	10	128.50	10.1	126.01	126.50	-0.1	13,131	0.00%
2021/08/09	142	129.02	1.5	127.31	128.00	140.5	13,380	1.05%	大買/鉅額交易
2021/08/06	2	130.00	4.5	128.83	129.00	-2.5	13,718	-0.02%
2021/08/05	1.1	130.55	1.1	131.98	132.00	0.1	13,958	0.00%
2021/08/04	5.4	129.82	13.7	129.23	131.00	-8.3	14,360	-0.06%
2021/08/03	1	124.50	7.1	125.30	127.00	-6.1	14,475	-0.04%
2021/08/02	3	124.17	5.3	124.50	125.50	-2.3	14,467	-0.02%
2021/07/30	2	122.50	13.5	122.67	122.50	-11.5	14,405	-0.08%
2021/07/29	10	113.00	1	114.50	115.00	9	13,902	0.06%
2021/07/28	3	111.83	0	0.00	112.50	3	14,116	0.02%
2021/07/26	0	0.00	2	115.50	115.00	-2	14,731	-0.01%
2021/07/23	3.1	115.36	1	118.50	115.00	2.1	15,164	0.01%
2021/07/22	6	118.33	1	117.50	117.50	5	15,636	0.03%
2021/07/21	0	0.00	13.2	119.87	119.50	-13.2	15,887	-0.08%
2021/07/20	2.1	118.98	2.1	118.01	118.00	0	16,329	0.00%
2021/07/19	1	115.00	5.2	118.66	117.50	-4.2	16,317	-0.03%
2021/07/16	3.1	115.50	1	116.50	116.50	2.1	16,454	0.01%
2021/07/15	2.3	116.33	20.1	118.55	120.00	-17.8	16,379	-0.11%
2021/07/14	1	114.00	1	114.50	114.50	0	16,098	0.00%
2021/07/13	5	115.00	3.1	116.17	115.50	1.9	16,076	0.01%
2021/07/09	1	110.50	1	111.00	111.00	0	16,200	0.00%
2021/07/08	7	112.64	1	112.00	112.00	6	16,373	0.04%
2021/07/07	0	0.00	1	114.50	114.50	-1	16,499	-0.01%
2021/07/05	2	113.00	0	0.00	114.00	2	17,135	0.01%
2021/07/02	0	0.00	2.5	112.40	112.00	-2.5	17,210	-0.01%
2021/07/01	0	0.00	1	111.50	111.00	-1	17,383	-0.01%
2021/06/30	1	111.50	2	111.75	112.00	-1	17,625	-0.01%
2021/06/29	3.1	110.52	4	110.50	113.00	-0.9	17,685	-0.01%
2021/06/28	6.1	112.59	5	112.40	112.50	1.1	17,702	0.01%
2021/06/25	0	0.00	1	117.50	117.50	-1	17,800	-0.01%
2021/06/24	1	115.50	2	115.00	115.50	-1	17,906	-0.01%
2021/06/23	0	0.00	2	115.00	116.00	-2	18,121	-0.01%
2021/06/22	0	0.00	5	113.00	113.00	-5	18,176	-0.03%
2021/06/21	2.1	112.30	0	0.00	113.00	2.1	18,272	0.01%
2021/06/16	2	116.00	1	117.00	115.50	1	18,872	0.01%
2021/06/15	8	117.75	1	117.50	118.00	7	19,182	0.04%
2021/06/11	5	118.10	4.4	118.61	118.50	0.6	19,357	0.00%
2021/06/10	0	0.00	3	116.00	116.50	-3	19,309	-0.02%
2021/06/09	2	113.50	2	114.25	114.00	0	19,532	0.00%
2021/06/08	2	116.25	8	116.50	115.50	-6	19,798	-0.03%
2021/06/07	2	114.75	9.2	114.06	115.50	-7.2	19,994	-0.04%
2021/06/03	0	0.00	1	112.00	112.00	-1	20,393	0.00%
2021/06/02	3.1	110.66	2	110.75	111.00	1.1	20,500	0.01%
2021/06/01	3	112.67	2	112.75	113.00	1	20,846	0.00%
2021/05/31	0	0.00	18	111.64	111.50	-18	21,169	-0.09%
2021/05/28	0	0.00	2	110.00	110.50	-2	21,319	-0.01%
2021/05/27	2	106.00	2.1	107.27	109.00	-0.1	21,519	0.00%
2021/05/26	8	108.63	513	110.77	107.50	-505	21,733	-2.32%	大賣/鉅額交易
2021/05/25	1	108.00	3	108.50	108.50	-2	21,844	-0.01%
2021/05/24	1	107.50	1	106.50	106.50	0	22,003	0.00%
2021/05/21	0	0.00	1	110.00	105.50	-1	22,453	0.00%
2021/05/20	1	105.00	2	106.00	106.50	-1	22,841	0.00%
2021/05/19	2	106.50	1	106.50	105.50	1	23,478	0.00%
2021/05/18	0	0.00	5	105.90	106.50	-5	24,781	-0.02%
2021/05/17	0	102.00	12	101.33	103.00	-12	24,950	-0.05%
2021/05/14	2.3	104.63	32	103.16	105.00	-29.7	26,053	-0.11%
2021/05/13	1.3	99.90	6	97.83	100.00	-4.8	25,966	-0.02%
2021/05/12	34.1	99.94	6	96.23	97.00	28.1	25,924	0.11%
2021/05/11	12	104.42	6	103.50	103.50	6	25,978	0.02%
2021/05/10	12	111.21	2	111.75	110.00	10	26,092	0.04%
2021/05/07	2	111.75	8	111.94	113.00	-6	26,508	-0.02%
2021/05/06	6	107.58	3.2	107.63	107.50	2.8	26,802	0.01%
2021/05/05	478	107.50	0	0.00	106.50	478	26,960	1.77%	大買/鉅額交易
2021/05/04	8.1	109.62	7	109.14	111.50	1.1	27,386	0.00%
2021/05/03	11	114.59	8.3	113.77	112.50	2.7	27,629	0.01%
2021/04/29	15.2	118.83	2	119.75	118.00	13.2	27,659	0.05%
2021/04/28	11	122.14	23.3	121.21	123.00	-12.3	27,595	-0.04%
2021/04/27	15.5	117.31	19	118.47	118.00	-3.5	27,845	-0.01%
2021/04/26	7.5	116.27	560.8	113.12	118.00	-553.3	28,423	-1.95%	大賣/鉅額交易
2021/04/23	1	109.00	2	110.50	111.00	-1	28,473	0.00%
2021/04/22	2.1	108.00	2.1	111.00	108.00	-0.1	28,964	0.00%
2021/04/21	1	111.00	3	110.17	110.00	-2	29,456	-0.01%
2021/04/20	0	112.40	4.2	112.34	113.00	-4.2	30,225	-0.01%
2021/04/19	3	112.00	0.4	112.50	111.50	2.6	31,196	0.01%
2021/04/16	0	0.00	8.4	112.78	113.00	-8.4	31,585	-0.03%
2021/04/15	0.1	107.67	0.2	108.00	109.00	-0.1	31,907	0.00%
2021/04/14	13	109.15	1	108.50	110.00	12	32,258	0.04%
2021/04/13	1.2	112.08	1	113.00	112.50	0.2	33,038	0.00%
2021/04/12	2	114.00	1.1	112.50	112.50	0.9	33,479	0.00%
2021/04/09	0	0.00	4.1	112.38	112.00	-4.1	33,577	-0.01%
2021/04/08	2.1	111.48	0.5	111.50	111.50	1.6	33,482	0.00%
2021/04/07	0.1	111.00	1	111.50	111.50	-1	33,511	0.00%
2021/04/06	10	110.00	7.3	110.97	111.50	2.7	33,630	0.01%
2021/04/01	2	107.25	7	107.64	107.50	-5	33,613	-0.01%
2021/03/31	3	108.17	2	110.00	107.50	1	33,924	0.00%
2021/03/30	3	109.67	4.2	110.33	111.00	-1.2	34,424	0.00%
2021/03/29	1.1	108.98	17.5	109.02	109.00	-16.4	34,350	-0.05%
2021/03/26	2	106.00	7	107.36	107.00	-5	34,367	-0.01%
2021/03/25	5	105.30	1	106.00	106.00	4	34,338	0.01%
2021/03/24	4	106.50	11	108.05	107.00	-7	34,381	-0.02%
2021/03/23	17	108.35	5	108.40	108.00	12	34,536	0.03%
2021/03/22	3.3	107.91	4	107.50	108.00	-0.7	34,448	0.00%
2021/03/19	11	104.73	14	105.71	108.00	-3	34,461	-0.01%
2021/03/18	5	106.40	12	105.50	106.50	-7	34,326	-0.02%
2021/03/17	6	103.08	3.1	103.49	103.00	3	34,419	0.01%
2021/03/16	4	102.75	7	103.57	104.00	-3	34,648	-0.01%
2021/03/15	7.1	102.44	0	0.00	102.50	7.1	34,624	0.02%
2021/03/12	2.3	106.44	5	106.10	105.00	-2.7	34,457	-0.01%
2021/03/11	6	104.33	7.2	104.44	105.00	-1.2	34,635	0.00%
2021/03/10	4	100.75	17	101.21	101.00	-13	34,705	-0.04%
2021/03/09	4.2	99.71	6	99.63	101.00	-1.8	34,756	-0.01%
2021/03/08	6.2	103.08	3	103.33	102.50	3.2	34,625	0.01%
2021/03/05	5	102.00	2	100.25	102.00	3	34,784	0.01%
2021/03/04	14.1	104.11	11	104.26	103.00	3.1	35,437	0.01%
2021/03/03	5	106.00	4	106.88	107.00	1	35,207	0.00%
2021/03/02	2	106.50	3	108.00	106.00	-1	35,039	0.00%
2021/02/26	6.1	104.43	3	104.33	103.50	3.1	34,835	0.01%
2021/02/25	1.5	108.34	4	107.25	107.50	-2.5	34,544	-0.01%
2021/02/24	48.2	107.35	9.2	106.01	106.00	39	34,504	0.11%
2021/02/23	531.1	109.91	5	108.80	110.00	526.1	34,280	1.53%	大買/鉅額交易
2021/02/22	18.7	111.34	2.2	112.95	112.00	16.5	33,881	0.05%
2021/02/19	25.2	112.55	5	113.40	113.50	20.2	33,474	0.06%
2021/02/18	16.3	116.41	10	117.20	117.50	6.3	32,992	0.02%
2021/02/17	0	0.00	12.1	116.00	116.00	-12.1	31,771	-0.04%
2021/02/05	10	105.45	43.7	104.66	105.50	-33.7	31,522	-0.11%
2021/02/04	1	99.32	2.1	98.38	97.70	-1.1	30,348	0.00%
2021/02/03	6	98.65	4	97.58	98.10	2	30,349	0.01%
2021/02/02	4	99.18	8.2	98.12	98.60	-4.2	30,594	-0.01%
2021/02/01	8.1	93.05	4	93.00	94.90	4.1	30,391	0.01%
2021/01/29	15.3	94.54	9	96.63	92.00	6.3	30,242	0.02%
2021/01/28	15.2	94.83	3	94.53	94.50	12.2	29,989	0.04%
2021/01/27	4	98.60	0	0.00	98.30	4	29,853	0.01%
2021/01/26	11.7	100.40	419.2	99.64	98.40	-407.5	29,922	-1.36%	大賣/鉅額交易
2021/01/25	407.9	106.06	4	103.13	102.00	403.9	30,592	1.32%	大買/鉅額交易
2021/01/22	6	104.96	2	105.25	105.00	4	30,189	0.01%
2021/01/21	6	105.08	22	105.30	105.50	-16	29,972	-0.05%
2021/01/20	33	105.97	16	105.47	104.50	17	29,786	0.06%
2021/01/19	34	105.63	12	106.08	105.50	22	29,271	0.08%
2021/01/18	4.2	98.52	26.5	95.13	100.50	-22.3	28,867	-0.08%
2021/01/15	13	100.18	9	99.41	98.00	4	28,441	0.01%
2021/01/14	48	99.60	8	100.00	99.00	40	28,182	0.14%
2021/01/13	20	96.66	27	96.39	99.60	-7	28,111	-0.02%
2021/01/12	20	93.42	33.4	93.01	92.20	-13.4	27,419	-0.05%
2021/01/11	2	89.30	6	89.78	90.40	-4	26,570	-0.02%
2021/01/08	11.3	88.82	2.3	88.70	88.00	9	26,340	0.03%
2021/01/07	14.1	89.99	31	90.16	89.40	-17	25,958	-0.07%
2021/01/06	13.1	88.53	19.4	88.72	88.50	-6.3	25,686	-0.02%
2021/01/05	14	85.50	22.2	85.69	86.60	-8.2	24,823	-0.03%
2021/01/04	5	82.84	35.4	83.43	83.90	-30.4	24,592	-0.12%
2020/12/31	3	80.87	1	82.20	81.30	2	24,334	0.01%
2020/12/30	0	0.00	1	81.70	81.70	-1	24,220	0.00%
2020/12/29	9	80.52	2	80.75	80.70	7	24,250	0.03%
2020/12/28	2	82.60	14.2	82.04	81.70	-12.2	24,227	-0.05%
2020/12/25	10	81.12	21	82.15	80.90	-11	24,055	-0.05%
2020/12/24	2.1	80.67	17	80.48	80.50	-14.9	23,732	-0.06%
2020/12/23	7	77.16	2.2	77.44	77.20	4.8	23,165	0.02%
2020/12/22	5	79.50	3.1	78.69	78.20	1.9	22,995	0.01%
2020/12/21	2	79.40	0	0.00	79.50	2	22,931	0.01%
2020/12/17	0	0.00	4	79.53	79.50	-4	22,680	-0.02%
2020/12/16	0	0.00	3	78.70	78.70	-3	22,380	-0.01%
2020/12/15	0	0.00	2	77.30	77.60	-2	22,256	-0.01%
2020/12/14	2	77.25	0	0.00	77.00	2	22,036	0.01%
2020/12/11	11	79.02	1	79.00	78.80	10	21,894	0.05%
2020/12/10	14	80.42	13	80.22	80.60	1	21,461	0.00%
2020/12/09	3	80.03	10	79.70	79.50	-7	20,991	-0.03%
2020/12/08	1	79.10	1	78.30	79.50	0	20,695	0.00%
2020/12/07	8	78.81	15	81.43	78.80	-7	20,624	-0.03%
2020/12/04	1	79.60	5	79.24	79.60	-4	20,184	-0.02%
2020/12/03	3	77.03	6	77.35	77.90	-3	19,886	-0.02%
2020/12/02	7	76.07	6	76.85	77.30	1	19,729	0.01%
2020/12/01	13	76.32	3	76.20	76.70	10	19,595	0.05%
2020/11/30	6	78.90	23	79.34	76.60	-17	19,415	-0.09%
2020/11/27	0	0.00	1	75.00	74.40	-1	18,575	-0.01%
2020/11/26	4	73.40	2	73.15	73.50	2	18,466	0.01%
2020/11/25	1	72.60	0	0.00	72.50	1	18,502	0.01%
2020/11/24	5	73.94	3	73.90	73.40	2	18,396	0.01%
2020/11/23	6	73.67	9	73.90	73.90	-3	18,267	-0.02%
2020/11/19	4	72.58	2	73.00	72.90	2	17,935	0.01%
2020/11/18	2	73.00	6	72.90	73.00	-4	17,866	-0.02%
2020/11/17	0	0.00	3	72.67	72.00	-3	17,771	-0.02%
2020/11/16	0	0.00	3	71.40	71.90	-3	17,998	-0.02%
2020/11/13	4	70.23	4	70.40	70.50	0	18,176	0.00%
2020/11/12	5	72.18	17.2	71.75	72.00	-12.2	18,262	-0.07%
2020/11/11	2.3	71.36	7	71.39	71.50	-4.7	18,128	-0.03%
2020/11/10	3	71.03	13	71.25	71.50	-10	17,981	-0.06%
2020/11/09	1	69.90	25	69.39	70.20	-24	17,538	-0.14%
2020/11/06	2	68.20	9	68.49	68.70	-7	17,342	-0.04%
2020/11/05	2	68.05	713	68.20	68.20	-711	17,146	-4.15%	大賣/鉅額交易
2020/11/04	7.1	67.30	10.1	67.26	68.00	-3.1	16,930	-0.02%
2020/11/03	4	67.48	6	66.85	66.80	-2	16,716	-0.01%
2020/11/02	7	66.97	24.1	66.43	66.80	-17.1	16,467	-0.10%
2020/10/30	3	63.23	8	63.15	63.20	-5	15,418	-0.03%
2020/10/29	8	61.91	5	61.92	62.50	3	15,695	0.02%
2020/10/28	14	63.46	2	63.35	63.10	12	16,235	0.07%
2020/10/27	13	64.79	4	65.25	64.40	9	16,273	0.06%
2020/10/26	8	66.28	20	66.67	66.30	-12	16,341	-0.07%
2020/10/23	10	65.10	10	64.93	65.20	0	16,041	0.00%
2020/10/22	7	64.17	7	64.30	64.40	0	16,502	0.00%
2020/10/21	8	63.76	30	63.50	64.10	-22	16,708	-0.13%
2020/10/20	11	62.05	10	62.35	61.90	1	16,222	0.01%
2020/10/19	3	61.90	7	62.10	61.90	-4	16,103	-0.02%
2020/10/16	4	61.63	3	62.03	61.20	1	16,002	0.01%
2020/10/15	1	61.00	5	61.42	61.30	-4	15,922	-0.03%
2020/10/14	7	61.10	1	61.30	60.90	6	15,768	0.04%
2020/10/13	3	61.77	6	61.77	61.80	-3	15,618	-0.02%
2020/10/12	11	61.77	21.5	61.83	62.10	-10.5	15,523	-0.07%
2020/10/08	2	61.40	12	61.13	61.50	-10	15,126	-0.07%
2020/10/07	3	60.17	1	60.50	60.10	2	14,997	0.01%
2020/10/06	9	60.52	6	61.02	60.20	3	15,039	0.02%
2020/10/05	87	60.95	9	60.73	60.50	78	15,004	0.52%
2020/09/30	3	59.10	3	59.23	59.20	0	14,959	0.00%
2020/09/29	14	59.02	5	58.92	58.60	9	15,097	0.06%
2020/09/28	2	60.15	8	59.56	60.20	-6	15,071	-0.04%
2020/09/25	5	58.38	2	58.70	58.90	3	15,081	0.02%
2020/09/24	12	58.68	5	58.88	58.20	7	15,193	0.05%
2020/09/23	12	59.94	5	60.10	59.90	7	15,347	0.05%
2020/09/22	5	60.70	7	60.89	60.40	-2	15,304	-0.01%
2020/09/21	10	62.10	65	62.56	61.70	-55	15,289	-0.36%
2020/09/18	1	62.40	2.7	62.39	62.40	-1.7	15,308	-0.01%
2020/09/17	1	62.20	0	0.00	62.30	1	15,266	0.01%
2020/09/16	1	62.40	10.5	62.67	62.40	-9.5	15,278	-0.06%
2020/09/15	1	61.80	14	62.04	62.00	-13	15,188	-0.09%
2020/09/14	13	61.64	1	61.90	61.60	12	15,276	0.08%
2020/09/11	1	61.10	2	61.40	61.30	-1	15,249	-0.01%
2020/09/10	20	61.40	3	61.97	61.20	17	15,305	0.11%
2020/09/09	6	61.63	1	61.10	62.00	5	15,289	0.03%
2020/09/08	4	61.03	1	61.10	61.40	3	15,271	0.02%
2020/09/07	2	60.95	19	60.71	61.00	-17	15,274	-0.11%
2020/09/04	18	59.38	8	59.49	59.50	10	15,281	0.07%
2020/09/03	7	60.26	2	60.70	60.30	5	15,251	0.03%
2020/09/02	19	60.05	3	60.07	60.20	16	15,232	0.11%
2020/09/01	0	0.00	1	61.20	61.30	-1	15,085	-0.01%
2020/08/31	8.1	61.59	6	61.98	61.20	2.1	15,154	0.01%
2020/08/28	6	61.12	0	0.00	61.10	6	15,030	0.04%
2020/08/27	4.1	61.65	2	61.90	61.60	2.1	15,205	0.01%
2020/08/26	2	61.80	0	0.00	61.90	2	15,197	0.01%
2020/08/25	64	62.23	5	62.32	62.10	59	15,200	0.39%
2020/08/24	10.3	61.58	1	61.90	61.30	9.3	15,508	0.06%
2020/08/21	9	61.32	3	61.67	61.90	6	15,499	0.04%
2020/08/20	26.1	61.60	16	61.39	61.10	10.1	15,442	0.07%
2020/08/19	22.3	65.17	9	65.04	64.80	13.3	15,036	0.09%
2020/08/18	14	67.23	0	0.00	67.00	14	14,760	0.09%
2020/08/17	4	67.58	6	67.70	68.40	-2	14,617	-0.01%
2020/08/14	10.2	66.89	0	0.00	66.80	10.2	14,748	0.07%
2020/08/13	5.3	68.39	1	68.90	68.00	4.3	14,659	0.03%
2020/08/12	9	69.60	3.6	70.42	69.90	5.4	14,630	0.04%
2020/08/11	3.5	70.50	2	70.55	70.40	1.5	14,577	0.01%
2020/08/10	5	70.48	2	70.95	70.40	3	14,476	0.02%
2020/08/07	3	70.33	10.1	70.40	70.30	-7.1	14,458	-0.05%
2020/08/06	4	70.85	2	70.80	70.90	2	14,345	0.01%
2020/08/05	14	70.59	0	0.00	70.30	14	14,191	0.10%
2020/08/04	715	71.29	0	0.00	70.60	715	13,930	5.13%	大買/鉅額交易
2020/08/03	31	72.05	2	71.60	71.60	29	13,492	0.21%
2020/07/31	6	75.45	5	75.80	75.60	1	12,811	0.01%
2020/07/30	9	74.61	674	75.30	75.50	-665	12,677	-5.25%	大賣/鉅額交易
2020/07/29	4	72.85	2.1	71.92	72.50	1.9	12,382	0.02%
2020/07/28	8.5	72.59	2	74.70	70.70	6.5	12,268	0.05%
2020/07/27	14	73.59	45	75.14	73.00	-31	11,638	-0.27%
2020/07/24	1.5	70.27	0	0.00	69.90	1.5	11,081	0.01%
2020/07/22	7	72.46	1	71.70	71.80	6	10,879	0.06%
2020/07/21	0	0.00	34	72.56	72.00	-34	10,752	-0.32%
2020/07/20	1	70.40	2	70.60	70.60	-1	10,653	-0.01%
2020/07/17	4.5	69.43	0	69.30	69.30	4.5	10,703	0.04%
2020/07/16	3	69.70	3	69.90	69.70	0	10,702	0.00%
2020/07/15	1	71.20	1	70.90	70.70	0	10,723	0.00%
2020/07/14	4.1	70.80	0	0.00	70.70	4.1	10,890	0.04%
2020/07/10	1	71.00	3	71.70	71.60	-2	10,829	-0.02%
2020/07/09	0	0.00	2	70.85	70.40	-2	10,785	-0.02%
2020/07/08	671	69.10	0	0.00	69.50	671	10,545	6.36%	大買/鉅額交易
2020/07/07	2	70.10	2	70.20	70.50	0	10,396	0.00%
2020/07/06	1	71.50	0	0.00	71.60	1	10,289	0.01%
2020/07/03	4	71.63	2	73.15	71.90	2	10,198	0.02%
2020/07/02	1	72.20	45	71.93	72.70	-44	10,104	-0.44%
2020/07/01	2	67.20	0	0.00	68.00	2	9,887	0.02%
2020/06/23	0.5	67.40	1	67.50	67.80	-0.5	10,170	0.00%
2020/06/22	0	0.00	0.4	68.00	68.20	-0.4	10,310	0.00%
2020/06/19	0	0.00	2	68.30	68.20	-2	10,480	-0.02%
2020/06/18	0	0.00	1	67.30	67.50	-1	10,454	-0.01%
2020/06/16	1	68.40	4	67.25	67.30	-3	10,947	-0.03%
2020/06/12	2	65.30	4	64.60	66.30	-2	11,406	-0.02%
2020/06/11	5	67.32	3	66.90	66.50	2	11,576	0.02%
2020/06/10	0	0.00	1	68.00	68.00	-1	11,675	-0.01%
2020/06/09	2.4	66.71	0	0.00	66.20	2.4	11,883	0.02%
2020/06/08	1	68.10	1	68.00	68.00	0	12,024	0.00%
2020/06/05	1	68.10	6	67.78	68.20	-5	11,980	-0.04%
2020/06/04	1	66.90	2	66.60	66.80	-1	11,922	-0.01%
2020/06/03	1	66.90	715	65.50	66.50	-714	12,037	-5.93%	大賣/鉅額交易
2020/06/02	2.1	63.01	0	0.00	63.50	2.1	11,846	0.02%
2020/06/01	0	0.00	2	62.80	62.80	-2	11,862	-0.02%
2020/05/29	0	0.00	1	61.80	61.80	-1	11,822	-0.01%
2020/05/28	5	61.66	2	61.50	61.30	3	11,579	0.03%
2020/05/27	63	61.30	0	0.00	61.00	63	11,656	0.54%
2020/05/26	3	61.30	5.6	61.41	61.40	-2.6	11,723	-0.02%
2020/05/25	1	60.90	0	0.00	61.10	1	11,733	0.01%
2020/05/22	9	61.76	0	0.00	61.30	9	11,709	0.08%
2020/05/20	6	61.70	3	61.83	61.70	3	11,415	0.03%
2020/05/19	11	63.03	3	63.93	62.20	8	11,304	0.07%
2020/05/18	713.1	63.51	0	0.00	62.60	713.1	11,249	6.34%	大買/鉅額交易
2020/05/15	1.3	65.69	1	66.10	66.40	0.3	11,217	0.00%
2020/05/14	3	66.77	2	66.95	66.50	1	11,200	0.01%
2020/05/13	1.2	67.27	1	68.20	68.00	0.2	11,150	0.00%
2020/05/12	3	67.87	2	68.50	68.10	1	11,132	0.01%
2020/05/11	0	0.00	249	68.90	68.90	-249	11,207	-2.22%	大賣/鉅額交易
2020/05/08	0	0.00	417	67.82	67.60	-417	11,212	-3.72%	大賣/鉅額交易
2020/05/07	1	65.30	3	66.20	66.20	-2	11,275	-0.02%
2020/05/06	6	64.37	6	65.13	64.40	0	11,311	0.00%
2020/05/05	2	64.80	4	65.30	65.00	-2	11,260	-0.02%
2020/05/04	7	63.41	3	64.17	64.40	4	11,292	0.04%
2020/04/30	3	66.57	4	66.65	67.10	-1	11,242	-0.01%
2020/04/28	663	64.91	2	64.55	64.80	661	11,470	5.76%	大買/鉅額交易
2020/04/27	2	65.30	2	65.00	65.30	0	11,653	0.00%
2020/04/24	3	62.93	0	0.00	63.10	3	11,585	0.03%
2020/04/23	0.2	63.30	0	0.00	63.30	0.2	11,663	0.00%
2020/04/22	0	0.00	0.5	62.90	62.60	-0.5	11,688	0.00%
2020/04/21	0	0.00	2	63.30	63.10	-2	11,654	-0.02%
2020/04/20	4	65.55	0	0.00	65.50	4	11,622	0.03%
2020/04/17	0	0.00	3	67.10	66.80	-3	11,566	-0.03%
2020/04/15	0	0.00	2	65.70	65.50	-2	11,416	-0.02%
2020/04/14	0	65.00	2	65.25	65.00	-2	11,362	-0.02%
2020/04/09	0	0.00	6	62.78	62.20	-6	11,485	-0.05%
2020/04/08	1	62.20	2.5	61.98	62.00	-1.5	11,471	-0.01%
2020/04/07	1	61.60	5	60.78	61.70	-4	11,386	-0.04%
2020/04/06	1	57.00	1	58.80	58.80	0	11,236	0.00%
2020/04/01	2	57.45	0	0.00	57.20	2	11,185	0.02%
2020/03/31	3	59.07	1	60.70	58.60	2	11,129	0.02%
2020/03/30	0	0.00	1	59.60	59.20	-1	10,968	-0.01%
2020/03/26	1	59.30	368	59.80	59.80	-367	10,723	-3.42%	大賣/鉅額交易
2020/03/25	0	0.00	5	58.92	58.90	-5	10,656	-0.05%
2020/03/24	0	0.00	5	54.22	54.30	-5	10,519	-0.05%
2020/03/23	7	50.89	5	51.02	51.00	2	10,435	0.02%
2020/03/20	12	52.17	5	53.60	54.20	7	10,359	0.07%
2020/03/19	4	50.05	7	50.37	50.20	-3	10,011	-0.03%
2020/03/18	2	57.35	0	55.80	55.50	2	10,048	0.02%
2020/03/17	1	56.80	4	58.08	57.70	-3	10,224	-0.03%
2020/03/16	7	60.29	1	59.30	59.30	6	10,022	0.06%
2020/03/13	3	59.13	0	0.00	61.00	3	9,798	0.03%
2020/03/12	3.3	64.05	4	64.80	62.70	-0.8	9,516	-0.01%
2020/03/11	11	68.93	0	0.00	67.30	11	9,733	0.11%
2020/03/10	373	67.98	0.5	68.50	68.00	372.5	9,658	3.86%	大買/鉅額交易
2020/03/09	16	69.48	4	69.58	68.90	12	9,586	0.13%
2020/03/06	3	71.63	1	71.30	71.50	2	9,420	0.02%
2020/03/05	3	72.47	4	73.50	73.60	-1	9,344	-0.01%
2020/03/04	3	72.47	0	0.00	72.50	3	9,349	0.03%
2020/03/03	0	0.00	1	72.40	72.50	-1	9,314	-0.01%
2020/03/02	0	0.00	3	69.73	70.10	-3	9,187	-0.03%
2020/02/27	1.3	71.98	0	0.00	71.30	1.3	9,246	0.01%
2020/02/26	3	72.50	2	72.85	72.80	1	9,077	0.01%
2020/02/25	2	73.50	2	74.00	73.50	0	9,010	0.00%
2020/02/24	1	74.10	0	0.00	73.90	1	9,016	0.01%
2020/02/21	3	75.57	0.2	75.50	75.20	2.8	9,019	0.03%
2020/02/20	7	76.26	1	77.30	75.60	6	9,036	0.07%
2020/02/19	3	75.83	7	77.19	76.40	-4	9,065	-0.04%
2020/02/18	2	75.40	0	0.00	75.60	2	8,985	0.02%
2020/02/17	3	76.53	0	0.00	76.70	3	8,827	0.03%
2020/02/14	1	77.30	0	0.00	77.40	1	8,831	0.01%
2020/02/13	2	77.50	0	0.00	77.50	2	8,799	0.02%
2020/02/12	0	0.00	4	77.68	77.50	-4	8,803	-0.05%
2020/02/11	0	0.00	2	75.85	76.20	-2	8,754	-0.02%
2020/02/10	2	74.70	1	74.90	74.90	1	8,744	0.01%
2020/02/07	6	75.08	2	75.40	74.80	4	8,701	0.05%
2020/02/06	1	75.60	35	77.79	77.90	-34	8,646	-0.39%
2020/02/05	0	0.00	1	75.00	74.80	-1	8,659	-0.01%
2020/02/04	19	73.55	2	73.95	73.70	17	8,637	0.20%
2020/02/03	2	71.45	1	72.20	72.80	1	8,920	0.01%
2020/01/31	4	73.85	1	74.60	74.60	3	8,719	0.03%
2020/01/30	10	74.79	13	74.61	74.10	-3	8,623	-0.03%
2020/01/20	2.5	79.04	0	0.00	79.00	2.5	8,516	0.03%
2020/01/17	1	79.00	1	79.10	79.30	0	8,578	0.00%
2020/01/16	10	79.59	10	78.90	79.30	0	8,546	0.00%
2020/01/15	1	81.00	0	0.00	81.10	1	8,523	0.01%
2020/01/14	0.5	80.90	2	80.95	81.20	-1.5	8,463	-0.02%
2020/01/13	1	79.40	1	80.00	80.70	0	8,442	0.00%
2020/01/10	2	79.20	0	0.00	79.60	2	8,495	0.02%
2020/01/09	0	0.00	5	79.24	79.80	-5	8,521	-0.06%
2020/01/08	26	77.82	0	0.00	77.40	26	8,510	0.31%
2020/01/07	3	78.57	0	0.00	78.70	3	8,542	0.04%
2020/01/06	4	79.10	1	78.70	78.70	3	8,755	0.03%
2020/01/03	7	81.87	1	81.50	81.80	6	8,582	0.07%
2020/01/02	3	82.90	0	0.00	82.80	3	8,527	0.04%
2019/12/31	2.1	83.30	0	0.00	83.20	2.1	8,480	0.02%
2019/12/30	0	0.00	0.2	84.00	84.40	-0.2	8,544	0.00%
2019/12/20	0	0.00	0.6	84.20	84.60	-0.6	8,966	-0.01%
2019/12/19	2	84.05	0	0.00	84.30	2	8,871	0.02%
2019/12/18	0.5	85.00	1	84.80	85.40	-0.5	8,868	-0.01%
2019/12/17	2	84.50	0	0.00	85.00	2	8,897	0.02%
2019/12/16	0	0.00	3	85.90	84.10	-3	8,840	-0.03%
2019/12/13	8	85.74	38	86.27	85.20	-30	8,802	-0.34%
2019/12/12	0	0.00	94.1	83.72	84.60	-94.1	8,463	-1.11%
2019/12/10	1	80.00	0	0.00	80.10	1	8,112	0.01%
2019/12/09	1	79.40	2	80.20	80.00	-1	8,131	-0.01%
2019/12/06	6	80.25	734	81.85	79.70	-728	8,083	-9.01%	大賣/鉅額交易
2019/12/05	0	0.00	4	76.53	76.80	-4	7,592	-0.05%
2019/12/04	3	74.93	1	75.80	75.00	2	7,606	0.03%
2019/12/03	2	75.05	0	0.00	75.50	2	7,716	0.03%
2019/12/02	2	75.65	0	0.00	75.80	2	7,812	0.03%
2019/11/27	1	77.20	0	0.00	77.10	1	7,896	0.01%
2019/11/21	1	77.30	0	0.00	77.60	1	7,774	0.01%
2019/11/20	0	0.00	11	80.38	79.70	-11	7,740	-0.14%
2019/11/19	1	78.70	0	0.00	79.00	1	7,789	0.01%
2019/11/18	0	0.00	13	79.48	79.70	-13	7,801	-0.17%
2019/11/12	0	0.00	1	78.20	78.30	-1	8,045	-0.01%
2019/11/11	334	77.90	1	78.20	78.00	333	8,151	4.09%	大買/鉅額交易
2019/11/08	312	78.30	1	78.40	78.30	311	8,226	3.78%	大買/鉅額交易
2019/11/07	0	0.00	1	79.80	79.70	-1	8,241	-0.01%
2019/11/05	1	80.00	0	0.00	80.00	1	8,257	0.01%
2019/11/04	0	0.00	39.7	80.37	80.50	-39.7	8,371	-0.47%
2019/11/01	0	0.00	1	79.90	80.00	-1	8,352	-0.01%
2019/10/31	2	80.20	15	80.08	79.50	-13	8,472	-0.15%
2019/10/28	1	78.00	0	0.00	78.10	1	8,187	0.01%
2019/10/25	0	0.00	1	79.40	79.40	-1	8,106	-0.01%
2019/10/24	0	0.00	4	79.03	79.20	-4	8,088	-0.05%
2019/10/23	0	0.00	5	78.78	78.60	-5	8,067	-0.06%
2019/10/22	0	0.00	2	78.30	78.00	-2	8,044	-0.02%
2019/10/21	3	77.80	1	78.00	77.70	2	8,103	0.02%
2019/10/18	4	78.00	2	78.00	78.00	2	8,128	0.02%
2019/10/17	0	0.00	2	76.70	77.40	-2	8,228	-0.02%
2019/10/16	2	76.90	1	76.80	77.00	1	8,205	0.01%
2019/10/15	3	77.80	2	76.70	76.80	1	8,254	0.01%
2019/10/14	2	76.70	9	76.51	76.80	-7	8,264	-0.08%
2019/10/09	1	72.80	3	73.07	72.40	-2	8,101	-0.02%
2019/10/08	0	0.00	468	74.01	74.00	-468	8,099	-5.78%	大賣/鉅額交易
2019/10/07	2	73.55	10	73.20	73.40	-8	8,278	-0.10%
2019/10/04	2	72.80	2	73.20	72.80	0	8,355	0.00%
2019/10/03	10	71.40	0	0.00	72.30	10	8,300	0.12%
2019/10/01	3	71.47	1	72.50	73.50	2	8,350	0.02%
2019/09/27	1	70.50	0	0.00	70.80	1	8,282	0.01%
2019/09/25	9	71.64	0	0.00	71.30	9	8,390	0.11%
2019/09/24	0	0.00	0	73.00	73.30	0	8,450	0.00%
2019/09/23	0	0.00	34	72.94	73.10	-34	8,466	-0.40%
2019/09/20	1	73.20	1	72.80	73.30	0	8,498	0.00%
2019/09/19	0	0.00	6	73.20	73.20	-6	8,464	-0.07%
2019/09/17	5	72.40	2	72.90	73.10	3	8,568	0.04%
2019/09/12	0	0.00	4	72.00	72.00	-4	8,641	-0.05%
2019/09/10	2	70.40	0	0.00	70.70	2	8,845	0.02%
2019/09/09	0	0.00	3	72.20	71.60	-3	8,867	-0.03%
2019/09/04	1.1	70.08	0.2	70.90	71.30	0.9	8,789	0.01%
2019/09/03	1	70.30	3	70.57	69.50	-2	8,737	-0.02%
2019/08/30	1	71.80	4	71.13	71.40	-3	8,733	-0.03%
2019/08/26	0	0.00	2	68.70	68.40	-2	8,972	-0.02%
2019/08/23	0	0.00	14	70.56	70.70	-14	9,005	-0.16%
2019/08/22	2	70.80	118	70.92	70.70	-116	9,030	-1.28%	大賣/鉅額交易
2019/08/21	0	0.00	8	69.71	69.30	-8	9,194	-0.09%
2019/08/19	2	68.05	2	69.10	68.70	0	9,189	0.00%
2019/08/16	3	66.83	0	0.00	67.10	3	9,386	0.03%
2019/08/15	3	67.00	1	66.80	67.00	2	9,413	0.02%
2019/08/14	1	68.30	4	68.78	68.30	-3	9,544	-0.03%
2019/08/13	4	67.05	0	0.00	66.60	4	9,528	0.04%
2019/08/12	4	68.83	0	68.70	68.90	4	9,513	0.04%
2019/08/07	0	0.00	1.5	68.90	68.80	-1.5	9,495	-0.02%
2019/08/06	2	66.95	2	67.85	68.30	0	9,502	0.00%
2019/08/02	2	67.75	2	69.30	68.80	0	9,263	0.00%
2019/07/31	0	0.00	3	70.03	69.90	-3	9,127	-0.03%
2019/07/30	4	69.83	0	0.00	69.70	4	9,073	0.04%
2019/07/29	2	69.55	0	0.00	69.90	2	9,121	0.02%
2019/07/26	1	69.50	0.1	69.50	69.60	0.9	9,208	0.01%
2019/07/24	0	0.00	1	70.40	70.90	-1	9,355	-0.01%
2019/07/23	0	0.00	3	71.60	71.00	-3	9,462	-0.03%
2019/07/19	2	69.45	5	70.12	70.40	-3	9,486	-0.03%
2019/07/18	0	0.00	0.2	67.60	67.60	-0.2	9,468	0.00%
2019/07/17	101	67.50	1	67.70	67.50	100	9,487	1.05%	大買/
2019/07/16	1	69.60	0	0.00	69.10	1	9,416	0.01%
2019/07/15	1	68.40	0	0.00	69.10	1	9,449	0.01%
2019/07/12	10	68.10	0	0.00	67.50	10	9,592	0.10%
2019/07/11	1	66.60	6	68.47	68.40	-5	10,008	-0.05%
2019/07/10	1	64.60	2	66.20	66.10	-1	9,776	-0.01%
2019/07/08	6	65.12	0	0.00	64.50	6	9,752	0.06%
2019/07/05	3.5	66.20	2	66.70	66.20	1.5	9,730	0.02%
2019/07/04	2	66.35	36	67.00	65.30	-34	9,683	-0.35%
2019/07/03	1	64.10	0	0.00	64.40	1	9,581	0.01%
2019/07/02	2	65.75	1	65.20	64.60	1	9,582	0.01%
2019/07/01	1	64.20	4	64.70	66.10	-3	9,615	-0.03%
2019/06/28	3	62.40	0	0.00	61.50	3	9,809	0.03%
2019/06/27	0	0.00	4	62.25	62.80	-4	9,949	-0.04%
2019/06/26	3	60.60	1	61.20	60.50	2	9,960	0.02%
2019/06/25	2	61.20	1	61.80	61.30	1	9,956	0.01%
2019/06/21	1	63.10	1	63.50	63.20	0	10,262	0.00%
2019/06/20	1	62.00	2	62.75	62.50	-1	10,219	-0.01%
2019/06/19	1	61.80	5	61.02	62.30	-4	10,393	-0.04%
2019/06/18	1	58.80	0	0.00	58.40	1	10,199	0.01%
2019/06/17	7	58.91	5	59.34	58.40	2	10,296	0.02%
2019/06/14	2	60.20	2	60.10	60.00	0	10,305	0.00%
2019/06/12	3	60.30	0	0.00	60.50	3	10,412	0.03%
2019/06/11	0	0.00	2	60.40	60.50	-2	10,383	-0.02%
2019/06/10	6.5	59.30	5	59.74	59.90	1.5	10,344	0.01%
2019/06/05	1	60.00	0	0.00	60.00	1	10,363	0.01%
2019/05/31	5	58.40	6	59.45	59.80	-1	10,322	-0.01%
2019/05/28	0	0.00	0	58.90	58.40	0	10,391	0.00%
2019/05/27	0	0.00	12.7	58.62	58.70	-12.7	10,310	-0.12%
2019/05/24	1	58.60	0	0.00	58.60	1	10,320	0.01%
2019/05/23	25	59.40	0	0.00	58.30	25	10,236	0.24%
2019/05/21	7	62.47	5	62.04	62.60	2	9,963	0.02%
2019/05/17	3	67.13	2	65.80	65.60	1	9,654	0.01%
2019/05/16	1	67.10	1	68.00	68.50	0	9,537	0.00%
2019/05/15	0	0.00	1	68.10	68.00	-1	9,479	-0.01%
2019/05/13	6	68.25	0	0.00	68.00	6	9,360	0.06%
2019/05/10	1	69.50	1	70.10	68.80	0	9,428	0.00%
2019/05/09	11	69.45	0	0.00	69.40	11	9,431	0.12%
2019/05/06	18	69.96	1	71.50	71.40	17	9,312	0.18%
2019/05/03	0	0.00	10	72.10	72.00	-10	9,211	-0.11%
2019/04/29	1	71.40	20	71.60	71.60	-19	8,846	-0.21%
2019/04/25	0	0.00	1	74.50	73.60	-1	8,641	-0.01%
2019/04/24	34	73.12	3	73.13	73.10	31	8,561	0.36%
2019/04/23	1	74.00	0	0.00	74.30	1	8,439	0.01%
2019/04/19	1	73.70	19	73.97	75.50	-18	8,333	-0.22%
2019/04/18	3	74.13	0	0.00	74.10	3	8,182	0.04%
2019/04/17	1	75.00	43	74.94	75.20	-42	8,000	-0.52%
2019/04/16	1	70.20	1	71.00	71.00	0	7,571	0.00%
2019/04/15	1	69.90	1	70.70	71.00	0	7,643	0.00%
2019/04/12	1	70.00	1	70.30	69.70	0	7,682	0.00%
2019/04/11	0	0.00	2	71.70	71.40	-2	7,774	-0.03%
2019/04/10	0	0.00	1	71.80	71.80	-1	7,888	-0.01%
2019/04/09	0	0.00	1	71.00	70.80	-1	7,839	-0.01%
2019/04/08	2	71.10	0	0.00	70.60	2	7,828	0.03%
2019/04/02	3	70.30	3	71.57	70.60	0	7,607	0.00%
2019/04/01	3	68.97	2	68.60	68.70	1	7,262	0.01%
2019/03/29	2	67.15	0	0.00	67.50	2	7,033	0.03%
2019/03/28	1	67.60	0	0.00	67.70	1	7,034	0.01%
2019/03/27	5.2	67.91	16	69.37	68.40	-10.8	7,012	-0.15%
2019/03/26	5	66.20	8	67.19	67.50	-3	6,729	-0.04%
2019/03/22	2	65.70	14	65.51	65.90	-12	6,510	-0.18%
2019/03/21	2	63.05	5	63.44	63.70	-3	6,275	-0.05%
2019/03/20	0	0.00	4	63.40	63.00	-4	6,223	-0.06%
2019/03/19	3	62.57	2	62.70	62.60	1	6,138	0.02%
2019/03/18	1	62.00	0	0.00	62.70	1	6,069	0.02%
2019/03/15	1	62.60	0	0.00	62.10	1	6,038	0.02%
2019/03/14	0	0.00	2	63.05	63.00	-2	5,904	-0.03%
2019/03/13	2	62.40	1	63.10	63.00	1	6,077	0.02%
2019/03/12	1	63.00	1	63.20	62.90	0	6,090	0.00%
2019/03/11	4	62.58	0	0.00	62.20	4	6,135	0.07%
2019/03/08	1	62.60	3	63.87	63.50	-2	6,254	-0.03%
2019/03/07	1	63.50	1	64.50	63.10	0	6,360	0.00%
2019/03/06	4	64.50	1	64.50	64.00	3	6,505	0.05%
2019/03/05	1	62.90	1	63.70	63.50	0	6,669	0.00%
2019/03/04	3	62.20	4	63.68	63.80	-1	6,652	-0.02%
2019/02/27	1	63.00	2	64.30	62.90	-1	6,563	-0.02%
2019/02/26	11	65.13	23	64.35	64.50	-12	6,364	-0.19%
2019/02/25	0	0.00	8	61.45	62.00	-8	6,185	-0.13%
2019/02/21	3	59.60	0	0.00	59.90	3	6,438	0.05%
2019/02/20	0	0.00	12.1	59.68	60.40	-12.1	6,453	-0.19%
2019/02/19	1	58.60	0	0.00	58.60	1	6,429	0.02%
2019/02/18	12	59.39	1	59.60	58.60	11	6,490	0.17%
2019/02/15	1	58.80	1	59.40	58.90	0	6,520	0.00%
2019/02/14	7	59.03	0	0.00	58.80	7	6,611	0.11%
2019/02/13	3	59.63	0	0.00	59.60	3	6,630	0.05%
2019/02/12	1	58.50	4	59.83	60.30	-3	6,620	-0.05%
2019/02/11	4	59.33	0	0.00	58.80	4	6,641	0.06%
2019/01/30	0	0.00	1	60.10	60.00	-1	6,624	-0.02%
2019/01/29	2	59.25	0	0.00	59.90	2	6,593	0.03%
2019/01/28	1	60.20	0	0.00	60.50	1	6,591	0.02%
2019/01/25	0	0.00	4	59.98	60.50	-4	6,638	-0.06%
2019/01/23	1	58.30	1	58.60	58.30	0	6,728	0.00%
2019/01/21	2	58.95	2	59.35	58.80	0	6,848	0.00%
2019/01/18	0	0.00	5	58.62	58.80	-5	6,907	-0.07%
2019/01/17	1	57.70	0	0.00	58.10	1	6,967	0.01%
2019/01/16	1	58.60	1	59.00	58.60	0	7,031	0.00%
2019/01/15	0	0.00	4	58.18	58.60	-4	7,036	-0.06%
2019/01/14	3	57.57	1	58.00	57.30	2	7,001	0.03%
2019/01/11	0	0.00	1	57.60	57.60	-1	7,172	-0.01%
2019/01/10	0	0.00	1	56.80	57.00	-1	7,175	-0.01%
2019/01/09	0	0.00	1	55.80	56.30	-1	7,187	-0.01%
2019/01/08	0.4	55.20	1	55.30	55.20	-0.6	7,152	-0.01%
2019/01/03	0.8	56.10	0	0.00	56.00	0.8	7,624	0.01%
2019/01/02	3	56.63	0	0.00	56.50	3	7,538	0.04%
2018/12/27	0	0.00	1	58.30	57.90	-1	7,546	-0.01%
2018/12/26	2.7	57.39	1	57.90	57.00	1.7	7,610	0.02%
2018/12/25	1	56.90	1	57.70	57.30	0	7,673	0.00%
2018/12/24	0	0.00	3	58.93	58.10	-3	7,704	-0.04%
2018/12/22	4.3	58.21	0	0.00	58.20	4.3	7,732	0.06%
2018/12/21	3	58.80	0	0.00	58.70	3	7,891	0.04%
2018/12/20	2.3	59.80	0	0.00	59.80	2.3	7,815	0.03%
2018/12/18	1	59.80	10	60.00	59.80	-9	7,823	-0.12%
2018/12/14	0	0.00	2	60.70	60.30	-2	7,907	-0.03%
2018/12/13	10	60.60	0	0.00	60.50	10	7,921	0.13%
2018/12/12	1	59.00	2	59.90	60.00	-1	7,921	-0.01%
2018/12/11	2	59.05	0	0.00	58.80	2	7,865	0.03%
2018/12/10	1	59.90	0	0.00	59.40	1	7,909	0.01%
2018/12/06	10	60.76	6	60.00	59.70	4	7,958	0.05%
2018/12/05	2	62.50	1	63.00	62.80	1	7,815	0.01%
2018/12/04	3	64.60	2	64.70	64.60	1	7,838	0.01%
2018/12/03	1	64.90	27	63.94	64.50	-26	7,809	-0.33%
2018/11/30	15	61.91	11	62.04	62.40	4	7,672	0.05%
2018/11/29	20	62.80	29	63.21	62.00	-9	7,506	-0.12%
2018/11/28	11	60.64	18	61.69	62.50	-7	7,288	-0.10%
2018/11/27	0	0.00	3	58.33	58.00	-3	7,017	-0.04%
2018/11/26	0	0.00	2	57.40	57.40	-2	7,023	-0.03%
2018/11/23	2	56.50	0	0.00	56.40	2	6,968	0.03%
2018/11/22	3	56.50	0	0.00	56.50	3	6,958	0.04%
2018/11/21	4	56.55	0	0.00	56.60	4	6,904	0.06%
2018/11/20	19	58.18	3	58.40	57.60	16	6,686	0.24%
2018/11/19	0	0.00	2	59.60	59.70	-2	6,557	-0.03%
2018/11/16	1	60.20	1	60.30	60.30	0	6,541	0.00%
2018/11/15	6	59.60	0	0.00	59.50	6	6,510	0.09%
2018/11/14	4	59.38	8	59.40	59.50	-4	6,473	-0.06%
2018/11/13	5	59.76	0	0.00	59.50	5	6,465	0.08%
2018/11/12	2	61.70	2	61.75	61.00	0	6,376	0.00%
2018/11/09	20	60.76	0	0.00	60.60	20	6,359	0.31%
2018/11/08	0	0.00	20	61.84	61.80	-20	6,433	-0.31%
2018/11/07	5	61.00	0.4	61.20	61.20	4.6	6,456	0.07%
2018/11/06	1	61.10	0	0.00	61.60	1	6,501	0.02%
2018/11/05	1	61.60	0	0.00	62.40	1	6,529	0.02%
2018/11/02	10	63.20	1	63.40	62.60	9	6,580	0.14%
2018/10/31	3	61.13	1	62.40	62.40	2	6,676	0.03%
2018/10/30	1	60.90	1	61.60	61.30	0	6,563	0.00%
2018/10/24	1	61.00	7	62.64	62.20	-6	6,781	-0.09%
2018/10/23	1	61.50	0	0.00	61.90	1	7,046	0.01%
2018/10/19	6	61.57	0	0.00	62.40	6	7,181	0.08%
2018/10/18	6	63.60	0	0.00	63.20	6	7,076	0.08%
2018/10/17	0	0.00	2	64.80	65.00	-2	7,089	-0.03%
2018/10/15	1	63.70	0	0.00	63.30	1	7,290	0.01%
2018/10/12	23	62.50	0	0.00	63.70	23	7,249	0.32%
2018/10/11	7	62.57	1	62.10	61.80	6	7,236	0.08%
2018/10/09	9	68.73	0	0.00	68.60	9	6,846	0.13%
2018/10/08	32.8	69.81	0	0.00	69.70	32.8	6,754	0.49%
2018/10/05	3	71.17	0	0.00	70.70	3	6,736	0.04%
2018/10/04	4	73.73	3	73.20	73.10	1	6,728	0.01%
2018/10/03	0	0.00	3	75.50	75.40	-3	6,665	-0.05%
2018/10/02	4	74.55	0	0.00	74.90	4	6,633	0.06%
2018/10/01	2	74.90	0	0.00	74.90	2	6,591	0.03%
2018/09/27	0	0.00	5	74.36	74.10	-5	6,468	-0.08%
2018/09/26	4	74.30	0	0.00	74.10	4	6,459	0.06%
2018/09/25	0	0.00	2	74.80	74.30	-2	6,584	-0.03%
2018/09/21	5	74.00	9	72.86	73.50	-4	6,571	-0.06%
2018/09/18	2	72.50	1	72.30	72.00	1	6,674	0.01%
2018/09/17	3	72.50	1	72.50	72.50	2	6,732	0.03%
2018/09/11	3	70.00	1	70.90	70.90	2	6,942	0.03%
2018/09/10	6	70.35	5.1	71.18	69.60	0.9	7,100	0.01%
2018/09/07	0	0.00	0.5	71.70	71.70	-0.5	7,293	-0.01%
2018/09/06	421	73.00	0	0.00	72.50	421	7,379	5.70%	大買/鉅額交易
2018/08/14	0	0.00	1	74.20	74.90	-1	8,290	-0.01%
2018/08/13	1	75.50	0	0.00	74.60	1	8,316	0.01%
2018/08/10	1	76.10	15	76.10	76.70	-14	8,256	-0.17%
2018/08/09	3	78.50	2	78.55	78.50	1	8,283	0.01%
2018/08/08	14	77.96	1	78.20	78.40	13	8,252	0.16%
2018/08/06	7	77.76	4	77.65	77.60	3	8,261	0.04%
2018/08/03	0	0.00	1	77.10	77.30	-1	8,359	-0.01%
2018/08/02	6	76.72	2	76.55	76.60	4	8,462	0.05%
2018/08/01	5	77.78	3	77.90	78.00	2	8,496	0.02%
2018/07/31	10	77.03	1	76.80	78.40	9	8,534	0.11%
2018/07/30	2	78.75	33	78.97	78.50	-31	8,504	-0.36%
2018/07/27	1	74.50	389	74.52	74.60	-388	8,500	-4.56%	大賣/鉅額交易
2018/07/26	0	0.00	0.1	71.20	71.20	-0.1	8,623	0.00%
2018/07/20	2	71.75	1	70.30	70.60	1	9,641	0.01%
2018/07/19	0	0.00	1	73.50	72.30	-1	9,586	-0.01%
2018/07/18	0	0.00	2	72.80	72.60	-2	9,648	-0.02%
2018/07/17	0	71.40	0	0.00	71.40	0	9,660	0.00%
2018/07/16	1	71.10	0	0.00	71.10	1	9,732	0.01%
2018/07/12	0	0.00	1	71.70	70.70	-1	9,900	-0.01%
2018/07/06	0	0.00	3	69.00	68.80	-3	10,266	-0.03%
2018/07/04	0	0.00	3	70.33	70.00	-3	10,476	-0.03%
2018/07/03	10	70.60	5	69.60	69.50	5	10,591	0.05%
2018/06/28	2	70.20	8	71.60	70.90	-6	10,750	-0.06%
2018/06/27	6	71.13	0	0.00	70.80	6	10,797	0.06%
2018/06/26	3	71.90	0	0.00	71.50	3	10,868	0.03%
2018/06/22	1	71.60	4	71.78	72.30	-3	11,107	-0.03%
2018/06/21	5	72.50	0	0.00	72.60	5	11,187	0.04%
2018/06/20	20	71.45	20	71.00	72.10	0	11,268	0.00%
2018/06/19	391	72.79	1	72.60	72.10	390	11,166	3.49%	大買/鉅額交易
2018/06/15	3	74.27	0	0.00	74.40	3	11,055	0.03%
2018/06/14	5	75.00	0	0.00	74.50	5	10,832	0.05%
2018/06/13	1	75.50	0	0.00	75.60	1	10,810	0.01%
2018/06/12	5	75.24	1.2	75.13	75.60	3.8	10,907	0.03%
2018/06/11	8	76.31	0	0.00	76.10	8	10,767	0.07%
2018/06/08	1	77.70	0	0.00	77.50	1	10,783	0.01%
2018/06/07	10	78.90	344	79.00	78.40	-334	10,951	-3.05%	大賣/鉅額交易
2018/06/06	0	0.00	44	77.58	77.60	-44	10,931	-0.40%
2018/06/05	0	0.00	1	77.28	76.80	-1	11,093	-0.01%
2018/06/04	3	76.50	0	0.00	76.80	3	11,302	0.03%
2018/06/01	6	75.75	1	75.70	76.00	5	11,445	0.04%
2018/05/31	101	75.69	100	75.35	76.00	1	11,693	0.01%	大買/
2018/05/30	65	75.56	101	77.08	75.30	-36	11,569	-0.31%	大賣/
2018/05/29	3	78.00	0	0.00	78.10	3	11,440	0.03%
2018/05/28	2.5	78.28	2	78.15	78.20	0.5	11,864	0.00%
2018/05/25	0	0.00	1	79.00	79.00	-1	12,266	-0.01%
2018/05/24	0	0.00	2	78.20	78.10	-2	12,755	-0.02%
2018/05/23	6	79.18	0	0.00	78.50	6	13,228	0.05%
2018/05/22	21	79.96	16	79.95	79.00	5	13,796	0.04%
2018/05/21	0	0.00	6	80.30	79.80	-6	14,317	-0.04%
2018/05/18	86	79.28	1	79.40	78.70	85	14,837	0.57%
2018/05/17	2	79.00	0	0.00	77.80	2	15,587	0.01%
2018/05/15	18	79.98	0	0.00	79.70	18	17,195	0.10%
2018/05/14	0	0.00	5	79.90	79.80	-5	18,193	-0.03%
2018/05/11	1	80.10	10	79.71	79.80	-9	19,498	-0.05%
2018/05/10	9	78.34	1	78.50	78.50	8	20,801	0.04%
2018/05/09	327	77.20	100.5	77.85	77.20	226.5	22,340	1.01%	大買/鉅額交易
2018/05/08	4	78.00	20	77.92	77.70	-16	24,370	-0.07%
2018/05/07	26	79.70	23	80.88	79.00	3	27,009	0.01%
2018/05/04	40	81.00	64	78.41	80.20	-24	29,040	-0.08%
2018/05/03	25	75.36	17	75.54	75.10	8	30,842	0.03%
2018/05/02	65.5	76.92	8	76.58	75.70	57.5	36,334	0.16%
2018/04/30	127	81.58	10	82.00	80.30	117	38,764	0.30%	大買/鉅額交易