日月光投控 (3711)-凱基-復興券商分點個股進出

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
157.0
漲跌
▼1.5
漲幅
-0.95%
成交量
33,749張
產業
上市半導體類股
1637人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-復興券商分點個股進出

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

凱基-復興券商分點個股進出
凱基-復興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
2023/12/08	0	0.00	14	129.75	129.50	-14	11,510	-0.12%
2023/12/07	1	126.00	0	0.00	126.50	1	11,493	0.01%
2023/12/06	2	127.50	0	0.00	129.00	2	11,598	0.02%
2023/12/05	0	0.00	2.4	129.76	129.50	-2.4	11,677	-0.02%
2023/12/04	0	0.00	4	130.38	130.00	-4	11,632	-0.03%
2023/12/01	0.2	127.50	10	128.00	128.00	-9.8	11,645	-0.08%
2023/11/29	0	0.00	3	127.50	127.00	-3	11,473	-0.03%
2023/11/27	0	0.00	1.1	126.45	126.00	-1.1	11,440	-0.01%
2023/11/24	2	127.00	0	0.00	126.50	2	11,610	0.02%
2023/11/22	0	0.00	5	126.50	126.50	-5	12,330	-0.04%
2023/11/21	3	126.50	3	127.00	127.00	0	12,850	0.00%
2023/11/20	2	123.50	0	0.00	124.00	2	12,782	0.02%
2023/11/17	0	0.00	1	125.00	125.50	-1	12,736	-0.01%
2023/11/16	4	125.00	1	125.50	125.00	3	12,730	0.02%
2023/11/15	0	0.00	1.2	125.50	126.00	-1.2	12,641	-0.01%
2023/11/14	2	123.50	1	124.00	123.50	1	12,410	0.01%
2023/11/13	3	120.83	13	122.00	122.50	-10	12,429	-0.08%
2023/11/10	0	0.00	4.2	117.24	117.50	-4.2	12,190	-0.03%
2023/11/08	0	0.00	1.4	117.90	117.50	-1.4	12,332	-0.01%
2023/11/07	2	117.50	3	117.50	117.50	-1	12,387	-0.01%
2023/11/06	10	119.00	3.5	119.14	118.50	6.5	12,489	0.05%
2023/11/03	13	117.50	1	117.50	117.50	12	12,445	0.10%
2023/11/02	1	115.00	0	0.00	116.00	1	12,453	0.01%
2023/11/01	0	0.00	0	113.50	114.50	0	12,399	0.00%
2023/10/31	0	0.00	4	113.38	113.50	-4	12,478	-0.03%
2023/10/30	1	111.50	0	0.00	112.00	1	12,676	0.01%
2023/10/27	44	113.50	2	114.25	113.50	42	12,745	0.33%
2023/10/26	325	112.76	0	0.00	112.00	325	12,896	2.52%	大買/鉅額交易
2023/10/25	2	114.00	0	0.00	114.00	2	13,077	0.02%
2023/10/24	19	113.95	0	0.00	114.00	19	13,022	0.15%
2023/10/23	1	116.00	0	0.00	115.00	1	12,980	0.01%
2023/10/20	13	117.50	8	116.94	118.50	5	13,087	0.04%
2023/10/19	1	114.00	1	115.50	116.00	0	12,916	0.00%
2023/10/18	0.2	117.00	2	116.74	116.00	-1.8	13,025	-0.01%
2023/10/17	0.1	116.50	0	0.00	116.00	0.1	12,869	0.00%
2023/10/13	17	116.50	2	116.50	116.50	15	13,162	0.11%
2023/10/12	0	0.00	100	115.39	116.50	-100	13,308	-0.75%
2023/10/11	0	0.00	11.2	114.95	115.50	-11.2	13,384	-0.08%
2023/10/06	1	110.50	0	0.00	110.50	1	13,242	0.01%
2023/10/05	1	110.00	1	111.00	112.00	0	13,451	0.00%
2023/10/04	3	109.33	0	0.00	109.50	3	13,557	0.02%
2023/10/02	1	111.00	1	111.00	111.00	0	13,965	0.00%
2023/09/28	2	109.50	3	109.33	109.50	-1	14,153	-0.01%
2023/09/26	1.2	109.09	0	0.00	109.00	1.2	14,309	0.01%
2023/09/22	1	112.00	0	111.50	112.00	1	14,828	0.01%
2023/09/21	29	112.00	1	113.50	112.00	28	15,060	0.19%
2023/09/20	4	114.00	4	114.75	114.50	0	15,250	0.00%
2023/09/19	0.1	114.92	1.1	114.95	114.00	-1	15,547	-0.01%
2023/09/18	1	114.00	1	114.01	113.50	0	15,793	0.00%
2023/09/15	1	117.00	1	116.50	116.00	0	15,839	0.00%
2023/09/14	1	114.50	2.1	115.24	115.50	-1.1	15,763	-0.01%
2023/09/13	15	112.43	18	115.49	112.50	-3	15,743	-0.02%
2023/09/12	4.1	115.24	23	114.98	115.50	-18.9	15,642	-0.12%
2023/09/11	12	114.21	1	114.00	113.50	11	15,652	0.07%
2023/09/08	3.1	115.03	2	116.00	116.50	1.1	15,680	0.01%
2023/09/07	1	118.50	25.4	118.11	118.50	-24.4	15,829	-0.15%
2023/09/06	0	0.00	300	118.00	118.00	-300	15,997	-1.88%	大賣/鉅額交易
2023/09/05	1	117.50	21	116.64	118.50	-20	16,147	-0.12%
2023/09/04	1	117.00	0	0.00	118.00	1	16,289	0.01%
2023/09/01	1	118.00	0	0.00	118.50	1	16,862	0.01%
2023/08/31	2	117.50	0	0.00	118.00	2	17,476	0.01%
2023/08/30	1	118.50	9	119.72	120.00	-8	17,535	-0.05%
2023/08/29	8	117.88	8	117.63	117.50	0	17,833	0.00%
2023/08/28	40	120.73	16.3	120.87	119.00	23.7	17,724	0.13%
2023/08/25	69.1	116.38	10.1	116.50	116.50	59	17,796	0.33%
2023/08/24	0.1	112.50	9	112.83	113.00	-8.9	17,728	-0.05%
2023/08/23	0.1	109.50	1	109.00	109.50	-0.9	18,049	0.00%
2023/08/22	1.4	108.50	5	108.50	108.50	-3.6	18,678	-0.02%
2023/08/18	5.2	107.00	6	107.00	107.00	-0.8	19,427	0.00%
2023/08/17	3.3	106.46	10	106.05	108.50	-6.8	19,519	-0.03%
2023/08/16	16	107.81	0	0.00	108.00	16	19,556	0.08%
2023/08/15	0.1	110.50	0	0.00	110.00	0.1	19,526	0.00%
2023/08/14	3	109.33	0	0.00	109.50	3	19,710	0.02%
2023/08/11	0	0.00	1	110.00	110.50	-1	19,854	-0.01%
2023/08/10	1	110.00	0	0.00	111.00	1	19,915	0.01%
2023/08/09	1.1	109.55	5	111.00	111.00	-3.9	19,811	-0.02%
2023/08/08	3	109.17	0	0.00	109.00	3	19,798	0.02%
2023/08/07	1	108.50	0	0.00	111.50	1	19,717	0.01%
2023/08/04	2	109.50	0	0.00	109.00	2	19,801	0.01%
2023/08/02	9.1	110.13	2	110.00	110.50	7.1	19,699	0.04%
2023/08/01	1	112.50	1	114.50	114.00	0	19,380	0.00%
2023/07/31	7.1	114.93	10	115.50	114.50	-2.9	19,111	-0.02%
2023/07/28	20	117.47	60	117.54	117.50	-40	18,899	-0.21%
2023/07/27	6	112.33	4	112.88	114.00	2	18,646	0.01%
2023/07/26	7	114.21	2	115.00	113.50	5	18,668	0.03%
2023/07/25	16	114.85	14	114.82	114.50	2	18,785	0.01%
2023/07/21	5	110.11	0	0.00	110.50	5	18,835	0.03%
2023/07/20	1	113.00	4	112.75	113.50	-3	18,683	-0.02%
2023/07/19	3	114.33	1	114.50	112.50	2	18,677	0.01%
2023/07/18	6	115.41	55	115.47	116.00	-49	18,724	-0.26%
2023/07/17	6.1	115.41	1	115.00	115.00	5.1	18,515	0.03%
2023/07/14	11	114.50	4	113.88	115.00	7	18,381	0.04%
2023/07/13	0.1	111.00	50	110.52	110.00	-50	18,144	-0.28%
2023/07/12	33	109.41	14	107.61	110.00	19	18,019	0.11%
2023/07/11	37	109.23	3	110.50	109.50	34	17,959	0.19%
2023/07/10	3.2	108.84	0	0.00	108.00	3.2	18,339	0.02%
2023/07/07	1	109.00	0	0.00	109.00	1	18,312	0.01%
2023/07/06	12	109.33	2	110.50	108.50	10	18,145	0.06%
2023/07/05	14	111.21	0	0.00	111.50	14	18,079	0.08%
2023/07/04	3	109.83	19.8	110.46	111.00	-16.8	18,034	-0.09%
2023/07/03	7	110.79	12	110.00	111.00	-5	17,939	-0.03%
2023/06/30	35.4	109.95	1	110.00	110.50	34.4	17,928	0.19%
2023/06/29	3.3	122.75	49	122.31	122.50	-45.7	17,541	-0.26%
2023/06/28	0	0.00	12	123.33	124.00	-12	17,438	-0.07%
2023/06/27	5.7	123.75	22	125.63	124.00	-16.3	17,249	-0.09%
2023/06/26	6	126.00	2	126.50	126.00	4	16,972	0.02%
2023/06/21	2	126.50	19	126.50	126.50	-17	16,836	-0.10%
2023/06/20	5.5	126.91	19	126.58	126.50	-13.5	16,846	-0.08%
2023/06/19	23	126.02	11	126.55	126.50	12	16,896	0.07%
2023/06/16	19	124.84	27	125.50	125.50	-8	16,919	-0.05%
2023/06/15	9	126.06	99	126.44	126.50	-90	16,850	-0.53%
2023/06/14	12	125.42	1	126.00	124.50	11	16,920	0.07%
2023/06/13	3	126.83	36.8	127.75	128.00	-33.8	16,782	-0.20%
2023/06/12	47	126.19	7	125.43	125.50	40	16,636	0.24%
2023/06/09	4	123.88	2	126.00	126.00	2	16,594	0.01%
2023/06/08	1	123.47	10	123.20	122.50	-9	16,428	-0.05%
2023/06/07	78	124.81	47	124.51	125.00	31	16,287	0.19%
2023/06/06	3.1	120.51	114	120.43	121.50	-110.9	15,681	-0.71%	大賣/鉅額交易
2023/06/05	2	116.50	5	116.90	116.50	-3	15,127	-0.02%
2023/06/02	186	116.25	9.3	116.32	116.50	176.7	15,003	1.18%	大買/鉅額交易
2023/06/01	2	111.75	4	111.75	112.00	-2	14,515	-0.01%
2023/05/31	1	111.50	1	112.00	111.50	0	14,423	0.00%
2023/05/30	3	111.50	5.1	111.79	111.50	-2.1	13,966	-0.01%
2023/05/29	157	109.52	1	109.00	109.00	156	13,542	1.15%	大買/鉅額交易
2023/05/26	8	110.56	2	110.50	110.50	6	13,374	0.04%
2023/05/25	0	0.00	2.1	110.71	108.50	-2.1	12,872	-0.02%
2023/05/24	0	0.00	1	108.50	108.50	-1	12,352	-0.01%
2023/05/22	0	0.00	4.3	109.62	110.00	-4.3	12,093	-0.04%
2023/05/19	1	109.50	4	109.25	109.00	-3	11,958	-0.03%
2023/05/18	303.1	108.30	10	108.50	109.00	293	11,980	2.45%	大買/鉅額交易
2023/05/17	0	0.00	27	105.98	105.50	-27	11,829	-0.23%
2023/05/16	3	104.50	1	104.00	104.00	2	11,782	0.02%
2023/05/15	6	102.92	0	0.00	103.00	6	11,766	0.05%
2023/05/12	2	103.00	0	0.00	103.00	2	11,987	0.02%
2023/05/11	0	0.00	2	103.25	103.50	-2	12,115	-0.02%
2023/05/10	4	102.25	2	103.00	102.50	2	12,208	0.02%
2023/05/09	13	104.50	0	0.00	104.50	13	12,197	0.11%
2023/05/08	2	103.50	1	104.00	104.00	1	12,266	0.01%
2023/05/05	3	103.33	3	103.33	103.00	0	12,641	0.00%
2023/05/03	4	101.00	36	100.50	101.50	-32	12,983	-0.25%
2023/05/02	1	99.62	0	0.00	100.50	1	13,109	0.01%
2023/04/28	11	100.95	0	0.00	101.00	11	13,310	0.08%
2023/04/27	1	100.02	0	0.00	101.00	1	13,209	0.01%
2023/04/26	1	100.00	0	0.00	100.50	1	13,108	0.01%
2023/04/25	11	101.50	1,204	101.56	101.50	-1,193	12,980	-9.19%	大賣/鉅額交易
2023/04/24	0	103.00	1,684	102.16	102.00	-1,684	12,955	-13.00%	大賣/鉅額交易
2023/04/21	4	102.50	3	102.83	102.50	1	12,978	0.01%
2023/04/20	1	103.50	6	103.00	103.50	-5	12,887	-0.04%
2023/04/19	10	103.75	0	0.00	103.50	10	13,041	0.08%
2023/04/18	0	105.50	2	106.00	105.50	-2	13,118	-0.02%
2023/04/17	2.1	105.74	2	105.00	106.00	0.1	13,172	0.00%
2023/04/14	2	105.50	2	105.75	105.50	0	13,143	0.00%
2023/04/13	32	105.03	2	106.00	103.50	30	13,028	0.23%
2023/04/12	250.1	109.66	2	108.00	109.00	248.1	12,455	1.99%	大買/鉅額交易
2023/04/11	2	108.50	91	109.00	109.00	-89	12,271	-0.73%
2023/04/10	2	108.75	0	0.00	109.00	2	12,183	0.02%
2023/04/07	1	112.50	0	0.00	110.50	1	12,032	0.01%
2023/04/06	1	112.01	0	0.00	112.50	1	11,935	0.01%
2023/03/31	4	112.26	112	112.49	112.50	-108	11,951	-0.90%	大賣/鉅額交易
2023/03/30	5	112.30	0	0.00	112.50	5	12,012	0.04%
2023/03/29	0	0.00	6	111.50	111.50	-6	12,149	-0.05%
2023/03/28	0	0.00	1	110.00	109.50	-1	12,285	-0.01%
2023/03/27	1	109.00	0	0.00	109.00	1	12,464	0.01%
2023/03/24	0	0.00	1	111.00	111.00	-1	12,707	-0.01%
2023/03/23	0	0.00	1.7	110.00	110.50	-1.7	12,687	-0.01%
2023/03/22	0	0.00	4	108.13	109.00	-4	12,755	-0.03%
2023/03/21	1	108.50	2	107.00	107.00	-1	12,828	-0.01%
2023/03/20	2	109.50	0	0.00	109.50	2	12,844	0.02%
2023/03/17	1	108.00	0	0.00	109.50	1	12,898	0.01%
2023/03/14	1	108.00	2	109.75	107.00	-1	12,825	-0.01%
2023/03/13	0	0.00	2	108.50	108.50	-2	12,754	-0.02%
2023/03/10	2	107.00	3.2	106.21	107.00	-1.2	12,780	-0.01%
2023/03/09	2	110.00	2.1	109.49	109.00	-0.1	13,038	0.00%
2023/03/08	2	109.50	0	0.00	109.50	2	13,156	0.02%
2023/03/07	0	0.00	9.4	109.95	110.50	-9.4	13,128	-0.07%
2023/03/02	2	107.50	5.7	107.18	108.00	-3.7	13,038	-0.03%
2023/03/01	2.5	106.00	0	0.00	106.00	2.5	12,956	0.02%
2023/02/24	2	106.50	9	106.11	106.00	-7	12,931	-0.05%
2023/02/23	2	103.50	9.1	103.50	103.50	-7.1	12,638	-0.06%
2023/02/22	0	0.00	5	102.00	102.50	-5	12,646	-0.04%
2023/02/21	0	0.00	19	102.37	102.50	-19	12,659	-0.15%
2023/02/20	0.1	102.00	0	0.00	103.00	0.1	12,861	0.00%
2023/02/17	1	102.50	0	0.00	102.00	1	13,032	0.01%
2023/02/15	0	0.00	210	104.14	104.50	-210	13,391	-1.57%	大賣/鉅額交易
2023/02/14	1	103.50	0	0.00	104.50	1	13,304	0.01%
2023/02/13	1	103.50	4	103.50	104.00	-3	13,322	-0.02%
2023/02/10	4	105.63	4	106.00	106.00	0	13,334	0.00%
2023/02/09	4	107.00	62	106.10	106.00	-58	13,324	-0.44%
2023/02/08	1	105.50	1	104.50	106.00	0	13,162	0.00%
2023/02/07	1	103.50	0	0.00	103.50	1	13,151	0.01%
2023/02/06	2	103.50	6	103.96	103.50	-4	13,121	-0.03%
2023/02/03	1.1	105.00	37	105.85	106.00	-35.9	13,077	-0.27%
2023/02/02	0.5	102.50	6.1	103.49	103.00	-5.6	12,842	-0.04%
2023/02/01	0	0.00	4	101.00	102.00	-4	12,813	-0.03%
2023/01/31	6.5	101.19	6	102.50	100.00	0.5	12,750	0.00%
2023/01/30	2	104.25	15	104.83	105.00	-13	12,579	-0.10%
2023/01/17	0	0.00	6	101.50	101.50	-6	12,401	-0.05%
2023/01/16	84.5	101.00	2	101.00	101.00	82.5	12,415	0.66%
2023/01/13	0.5	100.50	3	101.17	101.00	-2.5	12,517	-0.02%
2023/01/11	1	100.50	9	101.33	100.50	-8	12,718	-0.06%
2023/01/10	9	101.50	5	101.00	101.50	4	12,901	0.03%
2023/01/09	0.8	99.00	19.6	99.99	101.00	-18.9	12,888	-0.15%
2023/01/06	0	0.00	2.1	96.36	96.80	-2.1	12,828	-0.02%
2023/01/03	155.3	94.58	0	0.00	94.60	155.3	13,466	1.15%	大買/鉅額交易
2022/12/30	0	0.00	0.1	94.00	93.90	-0.1	13,511	0.00%
2022/12/29	0.4	92.50	0	0.00	93.80	0.4	13,644	0.00%
2022/12/28	0	0.00	5	93.40	93.50	-5	13,925	-0.04%
2022/12/27	5.2	94.50	3	94.50	94.50	2.2	14,067	0.02%
2022/12/23	5	93.96	1	93.50	93.80	4	14,432	0.03%
2022/12/22	0	0.00	11	97.23	97.30	-11	14,432	-0.08%
2022/12/21	1,578	95.18	0	0.00	95.30	1,578	14,256	11.07%	大買/鉅額交易
2022/12/20	1.1	93.51	14	93.52	93.50	-13	14,044	-0.09%
2022/12/16	287.1	96.75	0.3	96.20	96.20	286.8	13,615	2.11%	大買/鉅額交易
2022/12/14	1	96.30	3	96.90	98.00	-2	13,257	-0.02%
2022/12/13	4	96.45	11	96.51	96.30	-7	13,147	-0.05%
2022/12/12	1	98.30	0	0.00	98.10	1	13,109	0.01%
2022/12/09	0	0.00	1	98.90	99.50	-1	13,263	-0.01%
2022/12/08	9	96.73	3	97.33	97.00	6	13,244	0.05%
2022/12/07	5	99.92	5	98.74	99.00	0	13,433	0.00%
2022/12/06	1	99.50	10	100.25	99.70	-9	13,437	-0.07%
2022/12/05	1	101.50	1	102.00	101.00	0	13,471	0.00%
2022/12/02	3	100.00	1	100.50	101.00	2	13,416	0.01%
2022/12/01	7	99.47	19.4	100.44	101.50	-12.4	13,374	-0.09%
2022/11/30	0	0.00	3	97.20	97.20	-3	13,015	-0.02%
2022/11/25	11	95.53	4	96.15	96.10	7	12,960	0.05%
2022/11/24	0	0.00	1	95.50	96.40	-1	13,003	-0.01%
2022/11/23	1	95.80	2	95.70	95.80	-1	13,018	-0.01%
2022/11/22	3	94.60	1.2	94.03	94.80	1.8	13,042	0.01%
2022/11/21	31.2	94.19	0.2	93.90	94.20	31	13,028	0.24%
2022/11/18	9.3	94.50	5.1	94.40	94.90	4.3	12,980	0.03%
2022/11/17	3	92.63	1	93.40	93.50	2	12,879	0.02%
2022/11/16	0	0.00	6	93.72	93.60	-6	12,883	-0.05%
2022/11/15	2	92.05	10.5	92.45	92.80	-8.5	12,673	-0.07%
2022/11/14	11	91.51	5	91.36	91.70	6	12,462	0.05%
2022/11/11	16.2	90.51	13	90.73	90.40	3.2	12,306	0.03%
2022/11/09	1	86.00	9	86.37	86.80	-8	11,953	-0.07%
2022/11/08	1	84.60	3	84.17	84.40	-2	11,841	-0.02%
2022/11/07	2	82.20	17	83.68	84.50	-15	11,759	-0.13%
2022/11/04	1	79.50	3	80.17	80.50	-2	11,594	-0.02%
2022/11/03	2	78.70	0	0.00	79.50	2	11,611	0.02%
2022/11/01	1	79.90	1	79.80	80.00	0	11,502	0.00%
2022/10/31	3	79.40	2	80.30	80.40	1	11,489	0.01%
2022/10/28	3	79.33	4	80.40	80.70	-1	11,502	-0.01%
2022/10/27	1	78.40	2	78.35	78.70	-1	11,368	-0.01%
2022/10/26	0	0.00	0.5	77.50	76.90	-0.5	11,325	0.00%
2022/10/25	28	77.30	0	0.00	77.30	28	11,279	0.25%
2022/10/24	0	0.00	1	77.60	77.70	-1	11,351	-0.01%
2022/10/20	7	76.00	1	75.70	76.00	6	11,462	0.05%
2022/10/18	1	75.10	1	76.10	76.10	0	11,146	0.00%
2022/10/17	1	76.20	241	75.45	76.20	-240	10,953	-2.19%	大賣/鉅額交易
2022/10/14	3	75.80	13	75.55	75.80	-10	10,940	-0.09%
2022/10/13	1	72.90	0	0.00	72.40	1	10,874	0.01%
2022/10/12	454.5	73.20	583	73.45	73.20	-128.5	10,751	-1.20%	大買/大賣/鉅額交易
2022/10/11	24	75.23	12	75.35	74.60	12	10,625	0.11%
2022/10/07	0	0.00	1	81.40	82.00	-1	10,314	-0.01%
2022/10/06	0	0.00	3	82.70	82.80	-3	10,368	-0.03%
2022/10/05	0	0.00	4	82.45	81.90	-4	10,322	-0.04%
2022/10/03	31	77.28	0	0.00	77.10	31	9,975	0.31%
2022/09/30	1	78.20	0	0.00	80.10	1	9,872	0.01%
2022/09/29	1	78.80	20	79.80	78.90	-19	9,890	-0.19%
2022/09/28	6	79.35	4	79.20	78.20	2	9,893	0.02%
2022/09/26	26	81.65	1	80.70	81.30	25	10,077	0.25%
2022/09/23	4	84.00	0	0.00	84.00	4	10,147	0.04%
2022/09/21	5	84.86	4	85.20	84.90	1	11,653	0.01%
2022/09/20	1	84.60	1	85.30	85.40	0	12,079	0.00%
2022/09/19	36	84.30	21	84.59	84.30	15	12,196	0.12%
2022/09/16	10	83.53	2	83.55	83.60	8	12,597	0.06%
2022/09/15	33	82.94	1,500	83.33	83.20	-1,467	12,424	-11.81%	大賣/鉅額交易
2022/09/14	38	82.62	0	0.00	82.70	38	12,447	0.31%
2022/09/13	9	85.90	33	85.64	85.90	-24	12,225	-0.20%
2022/09/12	0	83.50	0	0.00	83.00	0	12,106	0.00%
2022/09/08	4	82.38	0.1	82.10	82.10	3.9	12,276	0.03%
2022/09/07	4.1	80.15	0	0.00	80.20	4.1	12,305	0.03%
2022/09/05	1	82.70	0	0.00	82.30	1	12,515	0.01%
2022/09/02	1	83.20	0	0.00	82.70	1	12,669	0.01%
2022/09/01	5	83.30	0	0.00	83.90	5	12,719	0.04%
2022/08/30	44	84.60	0	0.00	84.60	44	12,730	0.35%
2022/08/29	10	84.30	3.1	84.61	84.40	6.9	12,770	0.05%
2022/08/26	7	87.50	0	0.00	87.50	7	12,778	0.05%
2022/08/25	0	0.00	1	86.50	86.40	-1	12,839	-0.01%
2022/08/24	5	86.70	0	0.00	86.20	5	12,916	0.04%
2022/08/23	22	86.58	40	86.20	86.60	-18	13,324	-0.14%
2022/08/19	0	0.00	22	89.75	90.00	-22	13,551	-0.16%
2022/08/17	1	90.30	0	0.00	90.60	1	13,673	0.01%
2022/08/16	0	0.00	35	90.43	90.70	-35	13,698	-0.26%
2022/08/15	10	90.30	8	90.41	90.50	2	13,727	0.01%
2022/08/12	0	0.00	8	89.50	89.50	-8	13,715	-0.06%
2022/08/11	0	0.00	1	89.40	89.50	-1	13,766	-0.01%
2022/08/10	23.1	87.00	0	0.00	87.00	23.1	13,914	0.17%
2022/08/09	1	87.10	2	87.80	87.70	-1	13,984	-0.01%
2022/08/08	7	87.90	0	0.00	87.90	7	13,975	0.05%
2022/08/04	25	87.40	21	87.40	87.40	4	14,097	0.03%
2022/08/03	0	0.00	1	85.10	86.00	-1	13,964	-0.01%
2022/08/02	20	84.20	0	0.00	84.50	20	13,932	0.14%
2022/08/01	1	85.90	0	0.00	86.30	1	13,970	0.01%
2022/07/29	2	86.80	1	86.90	86.40	1	14,016	0.01%
2022/07/28	2	87.80	1	87.80	87.80	1	13,911	0.01%
2022/07/27	0	0.00	16	84.13	85.10	-16	13,666	-0.12%
2022/07/25	2	85.00	2	84.65	84.60	0	14,005	0.00%
2022/07/21	3	85.20	0	0.00	85.70	3	14,258	0.02%
2022/07/20	1	84.10	1	84.01	83.40	0	14,176	0.00%
2022/07/19	0.1	82.25	14	81.94	82.60	-13.9	14,260	-0.10%
2022/07/18	10	81.41	6	80.42	81.10	4	14,201	0.03%
2022/07/15	27	78.66	1	79.20	79.20	26	14,075	0.18%
2022/07/14	9	78.50	1	78.30	78.40	8	14,036	0.06%
2022/07/13	31	76.00	2	75.90	76.20	29	13,926	0.21%
2022/07/12	3	73.80	5	73.50	73.80	-2	13,843	-0.01%
2022/07/11	6	76.00	0	0.00	75.80	6	13,808	0.04%
2022/07/08	6	76.33	5	75.88	76.10	1	13,829	0.01%
2022/07/07	38	74.04	0	0.00	74.60	38	13,807	0.28%
2022/07/06	12	73.50	0	0.00	73.10	12	13,831	0.09%
2022/07/05	40	74.64	0	0.00	74.80	40	13,870	0.29%
2022/07/04	9	73.27	11	74.00	74.00	-2	13,839	-0.01%
2022/07/01	9	74.51	3	75.57	74.50	6	13,771	0.04%
2022/06/30	52	76.72	2	76.50	76.40	50	13,699	0.37%
2022/06/29	19.1	80.07	0	0.00	79.10	19.1	13,172	0.14%
2022/06/28	15.1	91.31	1	91.10	91.00	14.1	12,232	0.11%
2022/06/27	2	94.30	0.3	94.30	94.30	1.7	11,853	0.01%
2022/06/24	30.1	93.22	93	91.25	92.00	-62.9	11,676	-0.54%
2022/06/23	1	95.90	5	96.20	95.40	-4	11,268	-0.04%
2022/06/22	2	99.25	4	97.85	96.40	-2	11,263	-0.02%
2022/06/21	3	97.80	0	0.00	99.40	3	11,265	0.03%
2022/06/20	31	97.31	0	0.00	96.20	31	11,277	0.27%
2022/06/17	3	97.87	0	0.00	97.50	3	11,262	0.03%
2022/06/15	4	100.00	0	0.00	100.00	4	11,149	0.04%
2022/06/14	0.5	102.00	1	101.50	102.00	-0.5	11,273	0.00%
2022/06/13	1	102.00	0	0.00	102.00	1	11,265	0.01%
2022/06/09	0	0.00	1	104.00	105.00	-1	11,275	-0.01%
2022/06/08	0	0.00	4	104.88	104.00	-4	11,321	-0.04%
2022/06/06	0	0.00	3	104.50	104.50	-3	11,303	-0.03%
2022/06/02	0	0.00	1	103.00	104.00	-1	11,477	-0.01%
2022/05/31	0	0.00	2	104.50	104.50	-2	11,862	-0.02%
2022/05/30	0	0.00	3	102.33	103.00	-3	11,566	-0.03%
2022/05/27	1,383	100.76	7.1	100.15	101.00	1,375.9	11,498	11.97%	大買/鉅額交易
2022/05/26	0	0.00	0.1	98.80	98.60	-0.1	11,509	0.00%
2022/05/25	13	98.20	2.1	98.24	98.20	10.9	11,666	0.09%
2022/05/18	1	97.10	0	0.00	96.90	1	12,207	0.01%
2022/05/11	0	0.00	3	95.30	96.20	-3	12,730	-0.02%
2022/05/10	15	95.31	1	95.00	95.40	14	12,921	0.11%
2022/05/09	0	94.60	0	0.00	94.10	0	13,080	0.00%
2022/05/05	0	0.00	2	98.45	98.60	-2	13,331	-0.02%
2022/05/04	0	0.00	31	96.30	96.60	-31	13,354	-0.23%
2022/05/03	0	0.00	1	95.90	95.90	-1	13,662	-0.01%
2022/04/29	23.5	95.82	9	96.01	95.60	14.5	13,727	0.11%
2022/04/28	108	93.93	15	93.20	93.00	93	13,695	0.68%	大買/
2022/04/27	3	91.57	1	91.80	91.80	2	13,571	0.01%
2022/04/26	23	95.01	0	0.00	95.00	23	13,548	0.17%
2022/04/25	23	94.77	0	0.00	94.60	23	13,653	0.17%
2022/04/22	0.1	99.00	0	0.00	99.10	0.1	13,599	0.00%
2022/04/21	0	99.40	0	0.00	99.50	0	13,720	0.00%
2022/04/20	0	98.60	0	98.50	99.20	0	13,788	0.00%
2022/04/19	1.1	98.59	0	0.00	98.10	1.1	13,782	0.01%
2022/04/18	56	97.90	11.1	98.00	97.90	44.9	13,882	0.32%
2022/04/15	1	97.70	0	0.00	97.90	1	13,944	0.01%
2022/04/12	45.1	96.63	0	0.00	96.60	45.1	14,668	0.31%
2022/04/11	9.1	98.71	1	98.20	97.90	8.1	14,632	0.06%
2022/04/08	1	100.00	0	0.00	100.50	1	14,559	0.01%
2022/04/07	2	100.25	0	0.00	99.80	2	14,505	0.01%
2022/04/06	0.1	102.50	0	0.00	102.00	0.1	14,349	0.00%
2022/04/01	2.1	102.50	7	102.50	103.50	-4.9	14,227	-0.03%
2022/03/29	13	103.50	1	103.00	103.50	12	14,214	0.08%
2022/03/28	0.1	102.50	0	0.00	103.50	0.1	14,175	0.00%
2022/03/23	4	105.00	0	0.00	105.50	4	14,096	0.03%
2022/03/22	4	104.50	1	104.50	104.50	3	14,181	0.02%
2022/03/21	8	105.00	0	0.00	105.00	8	14,207	0.06%
2022/03/18	0	0.00	2.7	104.75	104.50	-2.7	14,268	-0.02%
2022/03/17	11	103.82	9	102.78	103.50	2	14,151	0.01%
2022/03/16	2	99.90	0	0.00	99.80	2	14,003	0.01%
2022/03/14	28	102.00	2	102.00	102.00	26	14,255	0.18%
2022/03/11	0	0.00	8	100.94	100.50	-8	14,304	-0.06%
2022/03/10	0	0.00	1.2	100.50	100.50	-1.2	14,319	-0.01%
2022/03/09	0	0.00	1	97.80	98.20	-1	14,509	-0.01%
2022/03/08	109.2	96.11	3.4	96.41	96.10	105.8	14,624	0.72%	大買/鉅額交易
2022/03/07	12.2	97.41	2	97.40	97.60	10.2	14,485	0.07%
2022/03/04	0	0.00	6	102.00	102.00	-6	14,210	-0.04%
2022/03/03	30.1	103.50	0	0.00	103.50	30.1	14,243	0.21%
2022/03/02	1	102.00	1	102.50	102.50	0	14,184	0.00%
2022/03/01	4	103.00	2	103.00	103.00	2	14,258	0.01%
2022/02/25	8	99.63	1	99.50	99.30	7	14,182	0.05%
2022/02/24	3.1	99.90	3.4	99.97	99.70	-0.4	14,038	0.00%
2022/02/23	1.1	102.00	1	103.00	102.00	0.1	13,833	0.00%
2022/02/18	8	103.25	5	104.00	104.00	3	13,711	0.02%
2022/02/17	0	0.00	5	104.50	104.00	-5	13,713	-0.04%
2022/02/16	0	0.00	3	103.17	102.50	-3	13,674	-0.02%
2022/02/15	6	100.08	0	0.00	100.00	6	13,729	0.04%
2022/02/14	5	100.08	0	0.00	100.00	5	13,870	0.04%
2022/02/11	24	104.35	6	105.00	103.00	18	13,832	0.13%
2022/02/10	5	103.50	0	0.00	103.50	5	13,727	0.04%
2022/02/09	15	101.00	2	101.75	102.00	13	13,909	0.09%
2022/02/08	13	99.55	0	0.00	100.00	13	13,748	0.09%
2022/02/07	19	100.19	7	101.14	100.00	12	13,608	0.09%
2022/01/26	10	99.05	0	0.00	98.80	10	13,419	0.07%
2022/01/25	17.3	99.07	2	100.50	100.00	15.3	13,366	0.11%
2022/01/24	1	101.00	0	0.00	101.50	1	13,229	0.01%
2022/01/21	11	102.14	2	102.50	101.50	9	13,561	0.07%
2022/01/19	3	105.33	0	0.00	105.00	3	13,454	0.02%
2022/01/18	1	108.00	22	107.89	107.50	-21	13,380	-0.16%
2022/01/17	0	0.00	3	106.50	108.00	-3	13,341	-0.02%
2022/01/14	0	0.00	39	104.92	105.50	-39	13,327	-0.29%
2022/01/13	2	105.50	0	0.00	105.00	2	13,351	0.01%
2022/01/12	0	0.00	1	106.50	107.00	-1	13,438	-0.01%
2022/01/11	0	0.00	6	106.50	106.50	-6	13,574	-0.04%
2022/01/10	3	105.50	4	106.00	106.00	-1	13,619	-0.01%
2022/01/07	2.1	106.02	4	107.88	106.50	-1.9	13,860	-0.01%
2022/01/06	71	108.51	0	109.00	108.50	71	13,910	0.51%
2022/01/05	3	111.49	15.1	109.56	111.00	-12.1	13,981	-0.09%
2022/01/04	1	105.50	43.1	106.41	107.00	-42.1	14,061	-0.30%
2021/12/30	0	0.00	9	106.22	106.50	-9	14,588	-0.06%
2021/12/29	1	106.00	4	106.37	106.00	-3	14,793	-0.02%
2021/12/28	5	106.00	5	106.00	105.50	0	15,223	0.00%
2021/12/24	0	0.00	11	104.09	105.00	-11	15,556	-0.07%
2021/12/21	1	102.50	0	0.00	102.00	1	16,201	0.01%
2021/12/20	1	102.00	0	0.00	101.50	1	16,269	0.01%
2021/12/17	0.1	102.50	0	0.00	102.00	0.1	16,274	0.00%
2021/12/16	1	102.00	0	0.00	103.50	1	16,197	0.01%
2021/12/15	1	101.50	0	0.00	101.50	1	16,320	0.01%
2021/12/14	17	101.65	2	101.75	102.00	15	16,569	0.09%
2021/12/13	3	103.50	0	0.00	102.50	3	16,521	0.02%
2021/12/10	0.2	104.00	0	0.00	103.00	0.2	16,486	0.00%
2021/12/09	5	104.30	2	104.50	104.50	3	16,356	0.02%
2021/12/08	1	106.50	8	107.50	107.00	-7	16,131	-0.04%
2021/12/07	5	104.10	0	0.00	104.00	5	16,069	0.03%
2021/12/06	20	106.10	1	108.00	106.00	19	15,944	0.12%
2021/12/03	4	107.63	9	107.50	109.00	-5	15,909	-0.03%
2021/12/02	2	105.00	9	105.11	105.00	-7	15,758	-0.04%
2021/12/01	4	103.00	1	104.50	104.00	3	15,689	0.02%
2021/11/29	1	100.99	9	100.06	101.00	-8	15,545	-0.05%
2021/11/26	34	102.00	0	0.00	101.50	34	15,503	0.22%
2021/11/25	3	102.17	2	104.25	104.00	1	15,535	0.01%
2021/11/24	5	103.40	0	0.00	103.00	5	15,507	0.03%
2021/11/23	2	105.00	1	104.50	105.00	1	15,478	0.01%
2021/11/22	1	106.50	13	107.04	106.50	-12	15,421	-0.08%
2021/11/19	5	106.10	1	107.00	106.00	4	15,327	0.03%
2021/11/18	2.2	106.00	2	106.00	106.00	0.2	15,281	0.00%
2021/11/17	2	106.00	0	0.00	106.50	2	15,311	0.01%
2021/11/16	68	105.49	0	0.00	105.50	68	15,353	0.44%
2021/11/12	0.5	103.28	2	103.50	104.00	-1.6	15,418	-0.01%
2021/11/11	1.1	102.48	0	0.00	102.50	1.1	15,390	0.01%
2021/11/10	2.1	103.29	0	0.00	104.00	2.1	15,331	0.01%
2021/11/09	12.6	106.04	8	107.44	105.00	4.6	15,379	0.03%
2021/11/08	14	104.96	18.9	105.18	105.50	-4.9	15,065	-0.03%
2021/11/05	0	99.80	1	98.80	99.70	-1	14,812	-0.01%
2021/11/04	1	99.00	0	0.00	98.10	1	14,838	0.01%
2021/11/03	8	98.13	0	0.00	98.30	8	14,890	0.05%
2021/11/02	4	99.33	4	99.35	98.80	0	14,979	0.00%
2021/11/01	14	98.34	3	98.50	98.20	11	15,058	0.07%
2021/10/29	23	100.27	3	100.33	99.80	20	15,088	0.13%
2021/10/28	2	99.60	4	99.20	99.80	-2	14,769	-0.01%
2021/10/27	0	97.10	1	97.70	97.20	-1	14,813	-0.01%
2021/10/26	3	97.93	8	97.76	98.00	-5	15,457	-0.03%
2021/10/25	1	96.50	6	96.80	96.40	-5	15,412	-0.03%
2021/10/22	5	95.20	0	0.00	96.00	5	15,400	0.03%
2021/10/21	6.3	96.19	0	0.00	95.90	6.3	15,286	0.04%
2021/10/20	11.1	97.73	0	0.00	97.70	11.1	15,171	0.07%
2021/10/19	1	97.50	6	97.57	98.40	-5	15,081	-0.03%
2021/10/18	4.4	94.84	1	95.20	94.60	3.4	15,030	0.02%
2021/10/15	1	96.10	3	95.63	96.20	-2	15,075	-0.01%
2021/10/14	3	93.30	2	93.60	93.60	1	14,906	0.01%
2021/10/13	30.1	92.56	1	92.50	92.40	29.1	14,820	0.20%
2021/10/12	15	93.67	1	93.80	93.50	14	14,731	0.10%
2021/10/08	18	96.68	181	97.29	96.20	-163	14,563	-1.12%	大賣/鉅額交易
2021/10/07	7	100.71	7	101.14	101.00	0	14,200	0.00%
2021/10/06	3	101.33	0	0.00	100.00	3	14,086	0.02%
2021/10/05	18	100.10	0	0.00	100.50	18	13,924	0.13%
2021/10/04	53.3	103.52	0	0.00	103.50	53.3	13,544	0.39%
2021/10/01	0.1	106.50	3	106.50	108.00	-2.9	13,320	-0.02%
2021/09/30	20	109.00	3	109.00	109.00	17	13,249	0.13%
2021/09/29	5.2	106.80	3	105.00	106.00	2.2	13,056	0.02%
2021/09/28	12	113.71	4.1	112.50	112.50	7.9	12,775	0.06%
2021/09/27	4	115.38	0	0.00	115.50	4	12,519	0.03%
2021/09/24	6	116.17	0	0.00	117.50	6	12,451	0.05%
2021/09/22	7.1	113.86	1	113.50	116.00	6.1	12,619	0.05%
2021/09/17	7.8	118.62	0	0.00	118.00	7.8	12,583	0.06%
2021/09/16	1	121.50	103	122.51	121.50	-102	12,353	-0.83%	大賣/鉅額交易
2021/09/14	0	0.00	1	125.00	124.50	-1	12,349	-0.01%
2021/09/10	0	0.00	6	126.75	128.00	-6	12,477	-0.05%
2021/09/09	10	122.25	6	122.00	122.00	4	12,421	0.03%
2021/09/08	0	0.00	3.1	119.53	119.50	-3.1	12,447	-0.02%
2021/09/07	3	120.66	1	122.50	121.50	2	12,404	0.02%
2021/09/06	22.1	125.29	8	125.75	124.50	14.1	12,357	0.11%
2021/09/03	6	128.00	49	127.65	128.50	-43	12,569	-0.34%
2021/09/02	0.6	125.00	11	125.45	125.50	-10.4	12,521	-0.08%
2021/09/01	0	126.50	0	0.00	126.50	0	12,503	0.00%
2021/08/31	1	124.01	0	0.00	128.50	1	12,524	0.01%
2021/08/30	0	0.00	2	128.00	129.00	-2	12,664	-0.02%
2021/08/27	0	0.00	7	125.93	127.00	-7	12,574	-0.06%
2021/08/26	0	0.00	0	123.00	123.50	0	12,541	0.00%
2021/08/25	13	122.81	5	122.00	122.50	8	12,618	0.06%
2021/08/24	0	120.50	0	0.00	120.00	0	12,670	0.00%
2021/08/23	0	0.00	11	118.73	121.00	-11	12,772	-0.09%
2021/08/20	41	116.09	9	115.56	116.00	32	12,842	0.25%
2021/08/19	1	115.50	0	0.00	115.50	1	12,963	0.01%
2021/08/17	2.1	116.31	0	0.00	117.00	2.1	13,114	0.02%
2021/08/16	0	0.00	0.2	120.50	122.00	-0.2	12,975	0.00%
2021/08/13	2	121.50	0	121.50	120.00	2	13,105	0.02%
2021/08/12	1	125.00	1	125.50	125.50	0	13,011	0.00%
2021/08/11	1	126.00	3	126.00	127.00	-2	13,044	-0.02%
2021/08/10	0.1	125.00	0.3	126.00	126.50	-0.2	13,131	0.00%
2021/08/09	7	129.43	8.3	128.86	128.00	-1.3	13,380	-0.01%
2021/08/06	4	130.12	15	129.67	129.00	-11	13,718	-0.08%
2021/08/05	1	132.00	5	133.00	132.00	-4	13,958	-0.03%
2021/08/04	5	130.50	6.2	130.28	131.00	-1.2	14,360	-0.01%
2021/08/02	17	124.09	4	124.13	125.50	13	14,467	0.09%
2021/07/30	617	123.01	556.4	123.29	122.50	60.6	14,405	0.42%	大買/大賣/
2021/07/29	2	114.00	0	0.00	115.00	2	13,902	0.01%
2021/07/28	0.1	112.00	0	0.00	112.50	0.1	14,116	0.00%
2021/07/26	0.1	116.50	0	0.00	115.00	0.1	14,731	0.00%
2021/07/23	0	116.08	0	0.00	115.00	0	15,164	0.00%
2021/07/22	5	120.00	0.1	117.50	117.50	4.9	15,636	0.03%
2021/07/21	0	118.50	9	119.67	119.50	-9	15,887	-0.06%
2021/07/20	5	118.00	4	118.50	118.00	1	16,329	0.01%
2021/07/19	25	118.18	12.2	117.90	117.50	12.8	16,317	0.08%
2021/07/16	14	116.04	0	0.00	116.50	14	16,454	0.09%
2021/07/15	152	119.45	30.6	117.47	120.00	121.4	16,379	0.74%	大買/鉅額交易
2021/07/14	3	115.17	15	114.40	114.50	-12	16,098	-0.07%
2021/07/13	508	116.35	5	115.60	115.50	503	16,076	3.13%	大買/鉅額交易
2021/07/12	0	0.00	35	113.00	112.50	-35	16,135	-0.22%
2021/07/09	0	0.00	3	111.00	111.00	-3	16,200	-0.02%
2021/07/08	1	113.00	0	0.00	112.00	1	16,373	0.01%
2021/07/07	7	114.43	4	114.75	114.50	3	16,499	0.02%
2021/07/06	0	113.50	10	113.50	113.00	-10	16,851	-0.06%
2021/07/05	2.1	113.47	13	113.50	114.00	-10.9	17,135	-0.06%
2021/07/02	0	0.00	1	112.00	112.00	-1	17,210	-0.01%
2021/07/01	0	111.50	0	0.00	111.00	0	17,383	0.00%
2021/06/30	2	111.50	1	112.50	112.00	1	17,625	0.01%
2021/06/29	2	112.99	5	110.50	113.00	-3	17,685	-0.02%
2021/06/28	3	113.33	16	112.50	112.50	-13	17,702	-0.07%
2021/06/25	0	0.00	16	117.00	117.50	-16	17,800	-0.09%
2021/06/24	0	0.00	1	115.50	115.50	-1	17,906	-0.01%
2021/06/23	0	115.00	3	114.50	116.00	-3	18,121	-0.02%
2021/06/22	1	112.50	1	112.50	113.00	0	18,176	0.00%
2021/06/21	3	112.50	2	113.25	113.00	1	18,272	0.01%
2021/06/18	0.1	117.00	0	0.00	116.50	0.1	18,445	0.00%
2021/06/17	3.2	117.41	3.1	116.39	118.00	0.1	18,570	0.00%
2021/06/16	0	0.00	211	117.44	115.50	-211	18,872	-1.12%	大賣/鉅額交易
2021/06/15	5	117.30	302	117.50	118.00	-297	19,182	-1.55%	大賣/鉅額交易
2021/06/11	410	119.22	49	118.72	118.50	361	19,357	1.86%	大買/鉅額交易
2021/06/10	7	116.00	3.1	115.81	116.50	3.9	19,309	0.02%
2021/06/09	0.1	114.00	529	113.44	114.00	-528.9	19,532	-2.71%	大賣/鉅額交易
2021/06/08	1.1	116.00	82	116.24	115.50	-80.9	19,798	-0.41%
2021/06/07	410	113.87	7	114.79	115.50	403	19,994	2.02%	大買/鉅額交易
2021/06/04	5	111.00	2	110.50	111.00	3	19,968	0.02%
2021/06/02	3	111.50	1	110.00	111.00	2	20,500	0.01%
2021/06/01	0	0.00	2	113.25	113.00	-2	20,846	-0.01%
2021/05/31	3	110.50	3	112.00	111.50	0	21,169	0.00%
2021/05/28	23	109.15	9	110.06	110.50	14	21,319	0.07%
2021/05/27	23	106.13	23	108.78	109.00	0	21,519	0.00%
2021/05/26	3	109.67	2	108.25	107.50	1	21,733	0.00%
2021/05/25	10	107.75	1	108.50	108.50	9	21,844	0.04%
2021/05/24	42	105.11	1	105.50	106.50	41	22,003	0.19%
2021/05/21	2	108.50	4	109.38	105.50	-2	22,453	-0.01%
2021/05/20	1	105.00	13	106.42	106.50	-12	22,841	-0.05%
2021/05/19	0	106.00	32	106.47	105.50	-32	23,478	-0.14%
2021/05/18	17.1	105.99	2	104.50	106.50	15.1	24,781	0.06%
2021/05/17	13.2	101.43	22	102.43	103.00	-8.8	24,950	-0.04%
2021/05/14	35	104.50	7	104.86	105.00	28	26,053	0.11%
2021/05/13	6.1	99.83	61	98.37	100.00	-55	25,966	-0.21%
2021/05/12	142.1	97.86	8.1	97.31	97.00	134.1	25,924	0.52%	大買/鉅額交易
2021/05/11	10.2	104.81	0	0.00	103.50	10.2	25,978	0.04%
2021/05/10	1.1	110.02	0	0.00	110.00	1.1	26,092	0.00%
2021/05/07	10	112.40	6	111.58	113.00	4	26,508	0.02%
2021/05/06	18	107.50	4	108.50	107.50	14	26,802	0.05%
2021/05/05	25.4	107.72	0	0.00	106.50	25.4	26,960	0.09%
2021/05/04	4	109.50	7.2	109.82	111.50	-3.2	27,386	-0.01%
2021/05/03	8.1	112.68	1	112.00	112.50	7.1	27,629	0.03%
2021/04/29	25	120.64	8.2	118.06	118.00	16.9	27,659	0.06%
2021/04/28	5	121.60	35	122.21	123.00	-30	27,595	-0.11%
2021/04/27	11	118.18	8	118.06	118.00	3	27,845	0.01%
2021/04/26	29	113.52	20.6	116.16	118.00	8.4	28,423	0.03%
2021/04/23	1	109.00	17.1	109.19	111.00	-16.1	28,473	-0.06%
2021/04/22	5	108.80	2.3	110.64	108.00	2.7	28,964	0.01%
2021/04/21	4	110.00	17	110.32	110.00	-13	29,456	-0.04%
2021/04/20	2	111.75	20	112.00	113.00	-18	30,225	-0.06%
2021/04/19	1.5	113.67	14.3	112.20	111.50	-12.8	31,196	-0.04%
2021/04/16	1	113.50	7	112.64	113.00	-6	31,585	-0.02%
2021/04/15	3	108.00	12.1	108.13	109.00	-9.1	31,907	-0.03%
2021/04/14	3	108.83	11	113.09	110.00	-8	32,258	-0.02%
2021/04/13	13	113.35	4	113.25	112.50	9	33,038	0.03%
2021/04/12	6	112.83	12.2	113.77	112.50	-6.2	33,479	-0.02%
2021/04/09	0	0.00	2	112.75	112.00	-2	33,577	-0.01%
2021/04/08	0.1	110.50	3.3	111.06	111.50	-3.2	33,482	-0.01%
2021/04/07	6.9	110.57	1	111.50	111.50	5.9	33,511	0.02%
2021/04/06	15.1	111.43	7	111.00	111.50	8.1	33,630	0.02%
2021/04/01	7.9	107.25	8.1	107.50	107.50	-0.2	33,613	0.00%
2021/03/31	7.1	108.37	0	0.00	107.50	7.1	33,924	0.02%
2021/03/30	6.3	109.89	4	110.13	111.00	2.3	34,424	0.01%
2021/03/29	2.1	108.50	17.4	108.90	109.00	-15.4	34,350	-0.04%
2021/03/26	1	105.00	1	106.50	107.00	0	34,367	0.00%
2021/03/25	1	105.50	0	0.00	106.00	1	34,338	0.00%
2021/03/24	1	109.00	25	106.76	107.00	-24	34,381	-0.07%
2021/03/23	1	108.00	2.2	109.00	108.00	-1.2	34,536	0.00%
2021/03/22	7	107.86	14	107.07	108.00	-7	34,448	-0.02%
2021/03/19	0.2	105.00	247.2	107.95	108.00	-247	34,461	-0.72%	大賣/鉅額交易
2021/03/18	4	106.13	15	106.17	106.50	-11	34,326	-0.03%
2021/03/17	4	103.50	18	103.50	103.00	-14	34,419	-0.04%
2021/03/16	1	103.50	6	104.08	104.00	-5	34,648	-0.01%
2021/03/15	8	102.44	220	102.46	102.50	-212	34,624	-0.61%	大賣/鉅額交易
2021/03/12	13	104.96	7.2	105.44	105.00	5.9	34,457	0.02%
2021/03/11	91.1	103.71	9	104.33	105.00	82.1	34,635	0.24%
2021/03/10	504	101.99	3	103.50	101.00	501	34,705	1.44%	大買/鉅額交易
2021/03/09	19.3	99.68	7	99.69	101.00	12.3	34,756	0.04%
2021/03/08	3.2	102.84	4	102.88	102.50	-0.8	34,625	0.00%
2021/03/05	28.1	101.68	9	102.39	102.00	19.1	34,784	0.05%
2021/03/04	5.3	104.09	110	103.40	103.00	-104.7	35,437	-0.30%	大賣/鉅額交易
2021/03/03	31	107.05	9	105.44	107.00	22	35,207	0.06%
2021/03/02	0	0.00	4	106.50	106.00	-4	35,039	-0.01%
2021/02/26	13.1	104.12	11	104.95	103.50	2.1	34,835	0.01%
2021/02/25	5.1	106.90	104.3	107.01	107.50	-99.2	34,544	-0.29%	大賣/
2021/02/24	12.4	107.82	16.3	107.31	106.00	-3.9	34,504	-0.01%
2021/02/23	24.1	109.48	2.1	108.52	110.00	22	34,280	0.06%
2021/02/22	118	111.54	5.4	113.20	112.00	112.6	33,881	0.33%	大買/鉅額交易
2021/02/19	39.1	112.82	2	113.50	113.50	37.1	33,474	0.11%
2021/02/18	166.1	117.21	12.1	117.12	117.50	154	32,992	0.47%	大買/鉅額交易
2021/02/17	0	0.00	6.1	116.00	116.00	-6.1	31,771	-0.02%
2021/02/05	626.4	105.27	74	104.09	105.50	552.4	31,522	1.75%	大買/鉅額交易
2021/02/04	5.6	97.80	7.3	98.58	97.70	-1.7	30,348	-0.01%
2021/02/03	21	98.12	6	98.18	98.10	15	30,349	0.05%
2021/02/02	20	97.91	14.4	98.65	98.60	5.6	30,594	0.02%
2021/02/01	8.1	92.88	11	93.70	94.90	-2.9	30,391	-0.01%
2021/01/29	51.2	94.74	11.5	94.97	92.00	39.7	30,242	0.13%
2021/01/28	33.5	94.40	7.7	95.06	94.50	25.8	29,989	0.09%
2021/01/27	8.2	99.73	4.5	99.72	98.30	3.7	29,853	0.01%
2021/01/26	10.4	99.89	6.5	99.34	98.40	3.9	29,922	0.01%
2021/01/25	53	102.24	70	104.61	102.00	-17	30,592	-0.06%
2021/01/22	14.4	104.99	2,137	104.85	105.00	-2,122.6	30,189	-7.03%	大賣/鉅額交易
2021/01/21	511.2	104.52	519	106.10	105.50	-7.8	29,972	-0.03%	大買/大賣/
2021/01/20	517.2	105.02	17	105.24	104.50	500.2	29,786	1.68%	大買/鉅額交易
2021/01/19	21	106.14	38	103.84	105.50	-17	29,271	-0.06%
2021/01/18	74.5	99.17	61	100.18	100.50	13.5	28,867	0.05%
2021/01/15	18	99.68	17	99.92	98.00	1	28,441	0.00%
2021/01/14	115.6	100.12	94	99.94	99.00	21.6	28,182	0.08%	大買/
2021/01/13	28.7	98.90	16.2	97.07	99.60	12.5	28,111	0.04%
2021/01/12	22.2	93.45	19.6	93.30	92.20	2.6	27,419	0.01%
2021/01/11	36	89.72	1.1	90.37	90.40	34.9	26,570	0.13%
2021/01/08	18.1	89.72	146	88.58	88.00	-127.9	26,340	-0.49%	大賣/鉅額交易
2021/01/07	47.2	89.91	43.2	89.52	89.40	3.9	25,958	0.02%
2021/01/06	118.1	88.46	67	87.69	88.50	51.1	25,686	0.20%	大買/
2021/01/05	88	85.67	40.3	86.08	86.60	47.7	24,823	0.19%
2021/01/04	48	83.20	117.2	82.63	83.90	-69.2	24,592	-0.28%	大賣/
2020/12/31	6	81.28	16	82.00	81.30	-10	24,334	-0.04%
2020/12/30	62	81.25	177.2	80.62	81.70	-115.2	24,220	-0.48%	大賣/鉅額交易
2020/12/29	14.6	80.37	417	80.79	80.70	-402.4	24,250	-1.66%	大賣/鉅額交易
2020/12/28	2	81.75	7.4	81.75	81.70	-5.4	24,227	-0.02%
2020/12/25	19.2	82.32	56	81.73	80.90	-36.8	24,055	-0.15%
2020/12/24	5	80.36	324.7	80.19	80.50	-319.7	23,732	-1.35%	大賣/鉅額交易
2020/12/23	7	77.34	2	77.85	77.20	5	23,165	0.02%
2020/12/21	2	79.50	0	0.00	79.50	2	22,931	0.01%
2020/12/18	11	78.95	65	79.70	78.90	-54	22,803	-0.24%
2020/12/17	89	79.42	8	80.35	79.50	81	22,680	0.36%
2020/12/16	1	79.20	2	78.65	78.70	-1	22,380	0.00%
2020/12/15	10	77.05	1,302	77.17	77.60	-1,292	22,256	-5.81%	大賣/鉅額交易
2020/12/14	14	77.41	1.2	77.76	77.00	12.8	22,036	0.06%
2020/12/11	666.9	78.98	6	79.10	78.80	660.9	21,894	3.02%	大買/鉅額交易
2020/12/10	23	79.92	21	80.15	80.60	2	21,461	0.01%
2020/12/09	15.2	79.52	6.6	79.61	79.50	8.5	20,991	0.04%
2020/12/08	0	0.00	1	78.60	79.50	-1	20,695	0.00%
2020/12/07	37	79.27	14	80.63	78.80	23	20,624	0.11%
2020/12/04	6	79.47	12.6	79.65	79.60	-6.6	20,184	-0.03%
2020/12/03	14	76.96	2.5	77.78	77.90	11.5	19,886	0.06%
2020/12/02	20	76.94	11	77.04	77.30	9	19,729	0.05%
2020/12/01	9	77.13	5	76.76	76.70	4	19,595	0.02%
2020/11/30	6	78.75	49	78.68	76.60	-43	19,415	-0.22%
2020/11/27	74	74.09	10	74.46	74.40	64	18,575	0.34%
2020/11/26	0	0.00	3	73.00	73.50	-3	18,466	-0.02%
2020/11/25	13.3	72.91	2	72.60	72.50	11.3	18,502	0.06%
2020/11/24	15	73.87	3	73.90	73.40	12	18,396	0.07%
2020/11/23	11.1	73.96	4	74.08	73.90	7.1	18,267	0.04%
2020/11/20	10	72.89	4	73.13	72.90	6	18,014	0.03%
2020/11/19	5	72.64	0	0.00	72.90	5	17,935	0.03%
2020/11/18	0	0.00	13	72.91	73.00	-13	17,866	-0.07%
2020/11/17	4	72.43	65	72.44	72.00	-61	17,771	-0.34%
2020/11/16	53	71.52	4.1	71.51	71.90	48.9	17,998	0.27%
2020/11/13	15	70.26	8	70.35	70.50	7	18,176	0.04%
2020/11/12	9	71.34	88	71.83	72.00	-79	18,262	-0.43%
2020/11/11	1	71.70	1	71.40	71.50	0	18,128	0.00%
2020/11/10	418	71.03	56	71.03	71.50	362	17,981	2.01%	大買/鉅額交易
2020/11/09	82	69.99	87	69.86	70.20	-5	17,538	-0.03%
2020/11/06	41	68.56	46	68.45	68.70	-5	17,342	-0.03%
2020/11/05	4	68.20	19	67.88	68.20	-15	17,146	-0.09%
2020/11/04	27	67.50	55	67.30	68.00	-28	16,930	-0.17%
2020/11/03	41	66.87	5.5	67.29	66.80	35.5	16,716	0.21%
2020/11/02	529	66.78	70	66.80	66.80	459	16,467	2.79%	大買/鉅額交易
2020/10/30	0	0.00	7	63.39	63.20	-7	15,418	-0.05%
2020/10/29	13.2	61.92	4	62.20	62.50	9.2	15,695	0.06%
2020/10/28	25	63.38	1	63.40	63.10	24	16,235	0.15%
2020/10/27	5	64.84	71	64.84	64.40	-66	16,273	-0.41%
2020/10/26	108	66.96	279	66.74	66.30	-171	16,341	-1.05%	大買/大賣/鉅額交易
2020/10/23	68	65.17	116	64.86	65.20	-48	16,041	-0.30%	大賣/
2020/10/22	202	64.12	22	64.32	64.40	180	16,502	1.09%	大買/鉅額交易
2020/10/21	8	63.38	87	63.08	64.10	-79	16,708	-0.47%
2020/10/20	141	62.00	46	62.66	61.90	95	16,222	0.59%	大買/
2020/10/19	28	61.92	2	62.00	61.90	26	16,103	0.16%
2020/10/16	1	61.70	10	62.04	61.20	-9	16,002	-0.06%
2020/10/15	505	61.24	1	60.90	61.30	504	15,922	3.17%	大買/鉅額交易
2020/10/14	54	61.00	0	0.00	60.90	54	15,768	0.34%
2020/10/13	60	61.73	4	61.65	61.80	56	15,618	0.36%
2020/10/12	5	61.78	17	62.15	62.10	-12	15,523	-0.08%
2020/10/08	2	61.50	2	61.50	61.50	0	15,126	0.00%
2020/10/07	5	60.20	0	0.00	60.10	5	14,997	0.03%
2020/10/06	104	61.08	100	60.30	60.20	4	15,039	0.03%	大買/
2020/10/05	22	60.81	5	61.10	60.50	17	15,004	0.11%
2020/09/30	4	59.00	5	59.20	59.20	-1	14,959	-0.01%
2020/09/29	41	59.00	0	0.00	58.60	41	15,097	0.27%
2020/09/28	6	59.30	1	60.10	60.20	5	15,071	0.03%
2020/09/24	23	58.83	0	0.00	58.20	23	15,193	0.15%
2020/09/23	7	60.09	1	60.50	59.90	6	15,347	0.04%
2020/09/22	10	60.79	0	0.00	60.40	10	15,304	0.07%
2020/09/18	0	0.00	5	62.40	62.40	-5	15,308	-0.03%
2020/09/16	33	62.51	1	62.60	62.40	32	15,278	0.21%
2020/09/10	15	61.65	0	0.00	61.20	15	15,305	0.10%
2020/09/09	0	0.00	5	61.40	62.00	-5	15,289	-0.03%
2020/09/08	3	61.30	8	61.33	61.40	-5	15,271	-0.03%
2020/09/07	2	61.10	0	0.00	61.00	2	15,274	0.01%
2020/09/04	12	59.41	55	59.60	59.50	-43	15,281	-0.28%
2020/09/03	16	60.30	2	60.70	60.30	14	15,251	0.09%
2020/09/02	13	60.34	0	0.00	60.20	13	15,232	0.09%
2020/08/31	1	61.40	0	0.00	61.20	1	15,154	0.01%
2020/08/28	2	61.00	0	0.00	61.10	2	15,030	0.01%
2020/08/27	30	61.63	0	0.00	61.60	30	15,205	0.20%
2020/08/26	12	62.33	0	0.00	61.90	12	15,197	0.08%
2020/08/24	2	61.35	0	0.00	61.30	2	15,508	0.01%
2020/08/21	6	61.78	401	61.52	61.90	-395	15,499	-2.55%	大賣/鉅額交易
2020/08/20	23	61.28	4	63.50	61.10	19	15,442	0.12%
2020/08/19	42	65.21	14	65.18	64.80	28	15,036	0.19%
2020/08/18	4	67.43	55	67.08	67.00	-51	14,760	-0.35%
2020/08/17	72	68.14	13	68.22	68.40	59	14,617	0.40%
2020/08/14	75	66.90	64	66.84	66.80	11	14,748	0.07%
2020/08/13	23	68.14	1	68.60	68.00	22	14,659	0.15%
2020/08/12	10	69.95	0	0.00	69.90	10	14,630	0.07%
2020/08/11	2	70.70	3	70.63	70.40	-1	14,577	-0.01%
2020/08/10	1	70.80	5	70.80	70.40	-4	14,476	-0.03%
2020/08/07	10.6	70.27	4	70.93	70.30	6.6	14,458	0.05%
2020/08/06	2	70.50	15	71.00	70.90	-13	14,345	-0.09%
2020/08/05	40	70.59	1	70.30	70.30	39	14,191	0.27%
2020/08/04	29	70.96	1	70.70	70.60	28	13,930	0.20%
2020/08/03	48	73.13	31	73.34	71.60	17	13,492	0.13%
2020/07/31	5	75.06	4	75.70	75.60	1	12,811	0.01%
2020/07/30	7	74.59	25.6	75.04	75.50	-18.6	12,677	-0.15%
2020/07/29	415	72.92	19	72.95	72.50	396	12,382	3.20%	大買/鉅額交易
2020/07/28	29	74.43	22	72.29	70.70	7	12,268	0.06%
2020/07/27	9	73.36	36	74.78	73.00	-27	11,638	-0.23%
2020/07/24	3	70.17	4	71.30	69.90	-1	11,081	-0.01%
2020/07/23	7	71.54	0	0.00	71.80	7	10,898	0.06%
2020/07/22	6	71.47	18	71.80	71.80	-12	10,879	-0.11%
2020/07/21	5	72.00	11	72.26	72.00	-6	10,752	-0.06%
2020/07/20	8	70.04	9	70.00	70.60	-1	10,653	-0.01%
2020/07/17	1	69.50	17	69.69	69.30	-16	10,703	-0.15%
2020/07/16	11	69.73	0	0.00	69.70	11	10,702	0.10%
2020/07/15	5.5	70.95	1	71.20	70.70	4.5	10,723	0.04%
2020/07/14	1	71.30	2	72.80	70.70	-1	10,890	-0.01%
2020/07/13	0	0.00	34	72.14	72.40	-34	10,838	-0.31%
2020/07/10	2.5	70.96	31	71.35	71.60	-28.5	10,829	-0.26%
2020/07/09	4	70.78	5	70.84	70.40	-1	10,785	-0.01%
2020/07/08	20	69.18	0.1	69.50	69.50	19.9	10,545	0.19%
2020/07/07	7	70.30	0	0.00	70.50	7	10,396	0.07%
2020/07/06	17	71.65	6	71.65	71.60	11	10,289	0.11%
2020/07/03	47	73.35	6	73.83	71.90	41	10,198	0.40%
2020/07/02	0	0.00	6	72.30	72.70	-6	10,104	-0.06%
2020/07/01	2	67.80	0	0.00	68.00	2	9,887	0.02%
2020/06/23	1	67.30	1.6	67.46	67.80	-0.6	10,170	-0.01%
2020/06/19	2	67.50	0	0.00	68.20	2	10,480	0.02%
2020/06/16	0	0.00	11	67.07	67.30	-11	10,947	-0.10%
2020/06/15	7	65.89	0	0.00	65.60	7	11,239	0.06%
2020/06/12	2	66.25	0	0.00	66.30	2	11,406	0.02%
2020/06/11	18	66.67	2	66.80	66.50	16	11,576	0.14%
2020/06/10	0	0.00	50	66.80	68.00	-50	11,675	-0.43%
2020/06/09	20	66.48	1,282	66.78	66.20	-1,262	11,883	-10.62%	大賣/鉅額交易
2020/06/08	8	67.98	60	68.06	68.00	-52	12,024	-0.43%
2020/06/05	0	0.00	43	68.07	68.20	-43	11,980	-0.36%
2020/06/04	0	0.00	74	66.57	66.80	-74	11,922	-0.62%
2020/06/03	31	65.81	9	66.74	66.50	22	12,037	0.18%
2020/06/02	60	63.22	3	63.33	63.50	57	11,846	0.48%
2020/06/01	100	62.88	0	0.00	62.80	100	11,862	0.84%
2020/05/27	21	61.30	0	0.00	61.00	21	11,656	0.18%
2020/05/26	2	61.30	0	0.00	61.40	2	11,723	0.02%
2020/05/25	10	61.10	5	61.00	61.10	5	11,733	0.04%
2020/05/21	2	62.00	0	0.00	63.00	2	11,682	0.02%
2020/05/20	19	61.35	0	0.00	61.70	19	11,415	0.17%
2020/05/19	7	62.00	0	0.00	62.20	7	11,304	0.06%
2020/05/18	12	63.55	516	62.98	62.60	-504	11,249	-4.48%	大賣/鉅額交易
2020/05/13	8	68.00	0	0.00	68.00	8	11,150	0.07%
2020/05/11	19	68.81	12	69.15	68.90	7	11,207	0.06%
2020/05/08	11	67.62	1	67.60	67.60	10	11,212	0.09%
2020/05/06	2	64.95	0	0.00	64.40	2	11,311	0.02%
2020/05/05	4	65.00	0	0.00	65.00	4	11,260	0.04%
2020/05/04	510	64.49	0	0.00	64.40	510	11,292	4.52%	大買/鉅額交易
2020/04/30	2	66.15	0	0.00	67.10	2	11,242	0.02%
2020/04/29	10	65.30	0	0.00	65.30	10	11,365	0.09%
2020/04/27	10	65.30	0	0.00	65.30	10	11,653	0.09%
2020/04/22	0	0.00	16	62.60	62.60	-16	11,688	-0.14%
2020/04/21	0	0.00	9	64.30	63.10	-9	11,654	-0.08%
2020/04/20	4	65.50	5	65.50	65.50	-1	11,622	-0.01%
2020/04/17	205	65.98	0	0.00	66.80	205	11,566	1.77%	大買/鉅額交易
2020/04/16	0	64.70	0	0.00	64.70	0	11,381	0.00%
2020/04/14	85	65.07	1	65.10	65.00	84	11,362	0.74%
2020/04/13	80	62.23	4	62.20	62.00	76	11,287	0.67%
2020/04/10	0	0.00	52.9	61.84	61.50	-52.9	11,466	-0.46%
2020/04/09	0	0.00	3	62.77	62.20	-3	11,485	-0.03%
2020/04/08	1	61.80	35	62.18	62.00	-34	11,471	-0.30%
2020/04/07	0	0.00	16	59.85	61.70	-16	11,386	-0.14%
2020/04/06	19	58.15	5	57.30	58.80	14	11,236	0.12%
2020/03/31	19	58.70	3	59.20	58.60	16	11,129	0.14%
2020/03/30	6	59.03	0.2	59.50	59.20	5.8	10,968	0.05%
2020/03/27	1	59.40	7	61.46	59.80	-6	10,829	-0.06%
2020/03/26	2	59.50	11	60.21	59.80	-9	10,723	-0.08%
2020/03/25	6	57.45	13	59.01	58.90	-7	10,656	-0.07%
2020/03/24	10	53.90	0	0.00	54.30	10	10,519	0.10%
2020/03/23	763	51.37	0	0.00	51.00	763	10,435	7.31%	大買/鉅額交易
2020/03/20	15	52.73	0	0.00	54.20	15	10,359	0.14%
2020/03/19	7	50.19	3	52.13	50.20	4	10,011	0.04%
2020/03/18	2	56.50	0	0.00	55.50	2	10,048	0.02%
2020/03/17	12	57.88	1	57.80	57.70	11	10,224	0.11%
2020/03/16	12	59.47	11	60.02	59.30	1	10,022	0.01%
2020/03/13	13	59.56	10	58.90	61.00	3	9,798	0.03%
2020/03/12	17	62.88	0	0.00	62.70	17	9,516	0.18%
2020/03/11	3	68.23	4	69.05	67.30	-1	9,733	-0.01%
2020/03/10	7	67.93	0	0.00	68.00	7	9,658	0.07%
2020/03/09	4	68.93	0	0.00	68.90	4	9,586	0.04%
2020/03/06	5	71.50	0	0.00	71.50	5	9,420	0.05%
2020/03/05	0	0.00	1	73.70	73.60	-1	9,344	-0.01%
2020/03/03	0	0.00	5	72.20	72.50	-5	9,314	-0.05%
2020/03/02	3	70.20	10	70.60	70.10	-7	9,187	-0.08%
2020/02/27	7	71.84	10	72.20	71.30	-3	9,246	-0.03%
2020/02/26	2	72.85	0	0.00	72.80	2	9,077	0.02%
2020/02/25	0	0.00	2	73.10	73.50	-2	9,010	-0.02%
2020/02/24	10	73.89	0	0.00	73.90	10	9,016	0.11%
2020/02/20	10	75.60	0	0.00	75.60	10	9,036	0.11%
2020/02/19	16	77.14	2	75.65	76.40	14	9,065	0.15%
2020/02/18	12	75.50	0	0.00	75.60	12	8,985	0.13%
2020/02/14	4	77.43	0	0.00	77.40	4	8,831	0.05%
2020/02/13	0	0.00	2	78.00	77.50	-2	8,799	-0.02%
2020/02/12	3	76.50	3	77.53	77.50	0	8,803	0.00%
2020/02/11	2	75.20	3	76.40	76.20	-1	8,754	-0.01%
2020/02/10	5	74.62	462	74.69	74.90	-457	8,744	-5.23%	大賣/鉅額交易
2020/02/07	0	0.00	302	74.70	74.80	-302	8,701	-3.47%	大賣/鉅額交易
2020/02/06	23	77.90	2	77.60	77.90	21	8,646	0.24%
2020/02/05	0	0.00	10	75.20	74.80	-10	8,659	-0.12%
2020/02/04	1	72.80	2	73.70	73.70	-1	8,637	-0.01%
2020/02/03	225	71.83	3	71.30	72.80	222	8,920	2.49%	大買/鉅額交易
2020/01/31	2	73.80	1	74.30	74.60	1	8,719	0.01%
2020/01/30	2	74.50	169	74.01	74.10	-167	8,623	-1.94%	大賣/鉅額交易
2020/01/20	10	79.00	0	0.00	79.00	10	8,516	0.12%
2020/01/17	1	78.90	0	0.00	79.30	1	8,578	0.01%
2020/01/16	2	78.90	180	78.80	79.30	-178	8,546	-2.08%	大賣/鉅額交易
2020/01/15	3	81.70	33	81.13	81.10	-30	8,523	-0.35%
2020/01/14	3	81.30	5	80.90	81.20	-2	8,463	-0.02%
2020/01/13	1	79.40	2	80.00	80.70	-1	8,442	-0.01%
2020/01/10	0.6	79.30	0	0.00	79.60	0.6	8,495	0.01%
2020/01/09	0	0.00	4	79.88	79.80	-4	8,521	-0.05%
2020/01/08	4	77.88	0	0.00	77.40	4	8,510	0.05%
2020/01/07	6	78.58	0	0.00	78.70	6	8,542	0.07%
2020/01/06	5	78.74	21.5	78.51	78.70	-16.5	8,755	-0.19%
2020/01/03	1	82.10	1	82.10	81.80	0	8,582	0.00%
2020/01/02	1	82.80	0	0.00	82.80	1	8,527	0.01%
2019/12/31	6	83.60	0	0.00	83.20	6	8,480	0.07%
2019/12/30	1	84.60	1	84.40	84.40	0	8,544	0.00%
2019/12/27	0	0.00	1.1	84.98	85.20	-1.1	8,590	-0.01%
2019/12/26	0	0.00	0.5	83.10	83.50	-0.5	8,570	-0.01%
2019/12/19	53	84.30	0	0.00	84.30	53	8,871	0.60%
2019/12/18	0	0.00	2	85.20	85.40	-2	8,868	-0.02%
2019/12/17	20	84.22	0	0.00	85.00	20	8,897	0.22%
2019/12/16	2	84.80	2	84.80	84.10	0	8,840	0.00%
2019/12/13	4	87.30	3	86.07	85.20	1	8,802	0.01%
2019/12/12	35	84.51	24	83.71	84.60	11	8,463	0.13%
2019/12/11	1	80.40	0	0.00	80.40	1	8,097	0.01%
2019/12/10	11	79.99	0.5	79.70	80.10	10.5	8,112	0.13%
2019/12/09	4	79.60	0	0.00	80.00	4	8,131	0.05%
2019/12/06	12	79.86	7	81.79	79.70	5	8,083	0.06%
2019/12/05	13	76.80	0	0.00	76.80	13	7,592	0.17%
2019/12/02	0	0.00	1	75.50	75.80	-1	7,812	-0.01%
2019/11/29	8	75.28	0	0.00	75.60	8	7,862	0.10%
2019/11/27	1	77.10	0	0.00	77.10	1	7,896	0.01%
2019/11/26	15	77.30	0	0.00	77.30	15	7,862	0.19%
2019/11/21	1	77.10	0	0.00	77.60	1	7,774	0.01%
2019/11/20	25	79.70	5	79.46	79.70	20	7,740	0.26%
2019/11/19	10	79.00	0	0.00	79.00	10	7,789	0.13%
2019/11/18	0	0.00	0.5	79.50	79.70	-0.5	7,801	-0.01%
2019/11/14	0	0.00	2	78.00	78.00	-2	7,949	-0.03%
2019/11/11	0	0.00	1	78.00	78.00	-1	8,151	-0.01%
2019/11/08	100	78.33	0	0.00	78.30	100	8,226	1.22%
2019/11/07	0	0.00	2	79.90	79.70	-2	8,241	-0.02%
2019/11/06	5	79.40	0	0.00	79.60	5	8,235	0.06%
2019/11/05	6	79.80	0	0.00	80.00	6	8,257	0.07%
2019/11/04	11	79.89	0	0.00	80.50	11	8,371	0.13%
2019/10/31	5	79.80	5.6	79.70	79.50	-0.6	8,472	-0.01%
2019/10/30	1	77.60	1	78.50	77.60	0	8,159	0.00%
2019/10/28	2	78.15	1	78.70	78.10	1	8,187	0.01%
2019/10/25	0	0.00	1.7	79.28	79.40	-1.7	8,106	-0.02%
2019/10/24	0	0.00	1	79.30	79.20	-1	8,088	-0.01%
2019/10/22	0	0.00	1	78.00	78.00	-1	8,044	-0.01%
2019/10/21	1	77.50	3	77.77	77.70	-2	8,103	-0.02%
2019/10/18	0	0.00	4	77.95	78.00	-4	8,128	-0.05%
2019/10/17	0	0.00	3	77.40	77.40	-3	8,228	-0.04%
2019/10/16	1	76.80	0	0.00	77.00	1	8,205	0.01%
2019/10/15	15	76.57	1	78.10	76.80	14	8,254	0.17%
2019/10/14	0	0.00	2	76.75	76.80	-2	8,264	-0.02%
2019/10/09	5	73.00	0	0.00	72.40	5	8,101	0.06%
2019/10/08	1	73.50	0	0.00	74.00	1	8,099	0.01%
2019/10/03	12	72.45	1.1	72.28	72.30	10.9	8,300	0.13%
2019/10/02	5	72.80	0	0.00	73.30	5	8,296	0.06%
2019/10/01	0	0.00	5	73.10	73.50	-5	8,350	-0.06%
2019/09/27	0	0.00	0.5	70.70	70.80	-0.5	8,282	-0.01%
2019/09/25	12	71.35	0.4	71.30	71.30	11.7	8,390	0.14%
2019/09/24	5	73.00	0	0.00	73.30	5	8,450	0.06%
2019/09/23	5	73.00	43	73.10	73.10	-38	8,466	-0.45%
2019/09/20	6	72.88	5	73.10	73.30	1	8,498	0.01%
2019/09/19	5	73.20	0	0.00	73.20	5	8,464	0.06%
2019/09/18	1	73.00	1	73.20	73.00	0	8,527	0.00%
2019/09/17	0	0.00	1	73.10	73.10	-1	8,568	-0.01%
2019/09/11	0	0.00	1	71.00	71.00	-1	8,831	-0.01%
2019/09/05	1	70.90	3	72.07	72.00	-2	8,908	-0.02%
2019/09/04	3	70.47	1	71.30	71.30	2	8,789	0.02%
2019/09/03	0	0.00	1	70.20	69.50	-1	8,737	-0.01%
2019/09/02	0	0.00	4	71.33	71.50	-4	8,712	-0.05%
2019/08/30	0	0.00	2	71.50	71.40	-2	8,733	-0.02%
2019/08/29	3	69.90	2	69.30	69.90	1	8,673	0.01%
2019/08/28	0	0.00	1	68.40	69.00	-1	8,764	-0.01%
2019/08/27	6	69.02	0	0.00	69.00	6	8,869	0.07%
2019/08/26	0	0.00	1	68.70	68.40	-1	8,972	-0.01%
2019/08/23	3	70.90	0.1	70.30	70.70	2.9	9,005	0.03%
2019/08/22	0	0.00	5	70.48	70.70	-5	9,030	-0.06%
2019/08/21	4	69.00	0	0.00	69.30	4	9,194	0.04%
2019/08/20	10	68.80	12	69.05	69.30	-2	9,215	-0.02%
2019/08/19	6	68.40	4	69.00	68.70	2	9,189	0.02%
2019/08/16	1	67.20	0	0.00	67.10	1	9,386	0.01%
2019/08/15	10	67.00	2	66.90	67.00	8	9,413	0.08%
2019/08/14	3	67.47	1	68.80	68.30	2	9,544	0.02%
2019/08/06	3	67.00	2	67.00	68.30	1	9,502	0.01%
2019/08/05	0	0.00	1	68.40	68.80	-1	9,329	-0.01%
2019/08/02	8	67.38	154	68.50	68.80	-146	9,263	-1.58%	大賣/鉅額交易
2019/08/01	1	69.80	0	0.00	69.40	1	9,148	0.01%
2019/07/30	1	70.10	0	0.00	69.70	1	9,073	0.01%
2019/07/24	9	71.11	0	0.00	70.90	9	9,355	0.10%
2019/07/22	15	70.40	0	0.00	70.50	15	9,449	0.16%
2019/07/19	0	0.00	3	70.50	70.40	-3	9,486	-0.03%
2019/07/18	1	67.70	0	0.00	67.60	1	9,468	0.01%
2019/07/17	6	67.42	12	67.50	67.50	-6	9,487	-0.06%
2019/07/12	1	67.50	2	67.50	67.50	-1	9,592	-0.01%
2019/07/11	4	68.43	14.3	68.64	68.40	-10.3	10,008	-0.10%
2019/07/10	3	65.50	5	66.12	66.10	-2	9,776	-0.02%
2019/07/09	0	0.00	0	64.10	64.10	0	9,693	0.00%
2019/07/08	3	64.67	0	0.00	64.50	3	9,752	0.03%
2019/07/05	6	66.02	3	65.90	66.20	3	9,730	0.03%
2019/07/04	1	66.90	2	66.05	65.30	-1	9,683	-0.01%
2019/07/01	1	65.30	4	66.80	66.10	-3	9,615	-0.03%
2019/06/28	2	61.80	0	0.00	61.50	2	9,809	0.02%
2019/06/27	0	0.00	3	63.00	62.80	-3	9,949	-0.03%
2019/06/26	0	60.70	0	0.00	60.50	0	9,960	0.00%
2019/06/25	1	61.70	0	0.00	61.30	1	9,956	0.01%
2019/06/24	0	0.00	1	62.90	63.00	-1	10,142	-0.01%
2019/06/21	0	0.00	10	62.80	63.20	-10	10,262	-0.10%
2019/06/20	21	62.50	0	0.00	62.50	21	10,219	0.21%
2019/06/19	9	61.52	6	61.23	62.30	3	10,393	0.03%
2019/06/18	4	58.80	0	0.00	58.40	4	10,199	0.04%
2019/06/12	5	60.60	0	0.00	60.50	5	10,412	0.05%
2019/06/11	1	60.60	0	0.00	60.50	1	10,383	0.01%
2019/06/10	0	0.00	2	59.90	59.90	-2	10,344	-0.02%
2019/06/06	0	0.00	1	59.40	58.70	-1	10,348	-0.01%
2019/06/05	1	59.70	0	0.00	60.00	1	10,363	0.01%
2019/06/04	1	59.70	0	0.00	59.00	1	10,403	0.01%
2019/06/03	3	59.67	2	60.15	60.00	1	10,359	0.01%
2019/05/31	4	59.80	1	60.00	59.80	3	10,322	0.03%
2019/05/30	2	59.00	0	0.00	58.60	2	10,173	0.02%
2019/05/24	1	58.90	0	0.00	58.60	1	10,320	0.01%
2019/05/23	14	58.56	0	0.00	58.30	14	10,236	0.14%
2019/05/22	10	63.17	0	0.00	62.90	10	9,971	0.10%
2019/05/21	14	63.10	0	0.00	62.60	14	9,963	0.14%
2019/05/17	11	66.03	0	0.00	65.60	11	9,654	0.11%
2019/05/15	0	0.00	1	68.00	68.00	-1	9,479	-0.01%
2019/05/14	1	66.00	0	0.00	66.80	1	9,451	0.01%
2019/05/10	12	69.61	2	68.80	68.80	10	9,428	0.11%
2019/05/09	1	69.30	0	69.40	69.40	1	9,431	0.01%
2019/05/07	1	71.00	0	0.00	71.00	1	9,252	0.01%
2019/05/06	4	69.95	0	0.00	71.40	4	9,312	0.04%
2019/05/03	1	70.30	1.4	72.14	72.00	-0.4	9,211	0.00%
2019/04/30	1	71.60	2	71.70	71.70	-1	8,938	-0.01%
2019/04/25	1	72.30	1	74.60	73.60	0	8,641	0.00%
2019/04/22	8	75.60	8	75.00	75.00	0	8,378	0.00%
2019/04/19	0	0.00	1	73.80	75.50	-1	8,333	-0.01%
2019/04/18	0	0.00	225	75.21	74.10	-225	8,182	-2.75%	大賣/鉅額交易
2019/04/17	273	72.64	20	75.12	75.20	253	8,000	3.16%	大買/鉅額交易
2019/04/16	0	0.00	36	70.95	71.00	-36	7,571	-0.48%
2019/04/15	0	70.80	0	0.00	71.00	0	7,643	0.00%
2019/04/12	0	0.00	1	70.20	69.70	-1	7,682	-0.01%
2019/04/10	0	0.00	3.6	71.37	71.80	-3.6	7,888	-0.05%
2019/04/03	2	70.80	2	71.00	70.80	0	7,723	0.00%
2019/04/02	5	70.58	4	71.28	70.60	1	7,607	0.01%
2019/04/01	6	69.00	8	68.84	68.70	-2	7,262	-0.03%
2019/03/29	3	67.37	1	66.90	67.50	2	7,033	0.03%
2019/03/28	1	68.20	1	67.90	67.70	0	7,034	0.00%
2019/03/27	1	68.40	4	69.15	68.40	-3	7,012	-0.04%
2019/03/26	0	0.00	1	67.00	67.50	-1	6,729	-0.01%
2019/03/22	0	0.00	7	65.77	65.90	-7	6,510	-0.11%
2019/03/21	3	63.30	4	63.70	63.70	-1	6,275	-0.02%
2019/03/15	4.5	62.50	2	63.00	62.10	2.5	6,038	0.04%
2019/03/12	1	63.00	9	62.86	62.90	-8	6,090	-0.13%
2019/03/11	3	62.83	0	0.00	62.20	3	6,135	0.05%
2019/03/08	0	0.00	1	63.60	63.50	-1	6,254	-0.02%
2019/03/07	3	63.97	0	0.00	63.10	3	6,360	0.05%
2019/03/06	1	63.80	2	64.90	64.00	-1	6,505	-0.02%
2019/03/05	2	63.20	0	0.00	63.50	2	6,669	0.03%
2019/02/27	2	64.00	0	0.00	62.90	2	6,563	0.03%
2019/02/26	1	63.10	22	64.43	64.50	-21	6,364	-0.33%
2019/02/25	4	62.00	1	61.40	62.00	3	6,185	0.05%
2019/02/22	0	0.00	3	60.00	59.80	-3	6,319	-0.05%
2019/02/20	4	60.20	7	60.30	60.40	-3	6,453	-0.05%
2019/02/19	3	58.70	0.7	58.60	58.60	2.3	6,429	0.04%
2019/02/18	3	58.80	2	58.60	58.60	1	6,490	0.02%
2019/02/14	3	59.00	0	0.00	58.80	3	6,611	0.05%
2019/02/12	1	58.90	8	60.15	60.30	-7	6,620	-0.11%
2019/02/11	7	59.03	0.3	58.80	58.80	6.7	6,641	0.10%
2019/01/29	3	59.40	0	0.00	59.90	3	6,593	0.05%
2019/01/28	1	60.20	1	60.50	60.50	0	6,591	0.00%
2019/01/25	0	0.00	10	60.32	60.50	-10	6,638	-0.15%
2019/01/22	0	0.00	21	58.80	58.50	-21	6,784	-0.31%
2019/01/18	2	58.50	22	58.61	58.80	-20	6,907	-0.29%
2019/01/17	12	58.28	11	57.76	58.10	1	6,967	0.01%
2019/01/16	1	58.60	0	0.00	58.60	1	7,031	0.01%
2019/01/11	0	0.00	8	57.58	57.60	-8	7,172	-0.11%
2019/01/10	0	0.00	1	56.50	57.00	-1	7,175	-0.01%
2019/01/09	1	55.50	1	56.30	56.30	0	7,187	0.00%
2019/01/08	0	0.00	4	55.10	55.20	-4	7,152	-0.06%
2019/01/07	6	55.08	5	55.00	55.00	1	7,232	0.01%
2019/01/04	5	54.80	0	0.00	55.20	5	7,246	0.07%
2019/01/03	1	54.50	0	0.00	56.00	1	7,624	0.01%
2019/01/02	17	56.76	0	0.00	56.50	17	7,538	0.23%
2018/12/27	1	57.80	0	0.00	57.90	1	7,546	0.01%
2018/12/26	0	0.00	5	57.26	57.00	-5	7,610	-0.07%
2018/12/25	3	57.47	0	0.00	57.30	3	7,673	0.04%
2018/12/24	5	59.12	0	58.20	58.10	5	7,704	0.06%
2018/12/22	1	58.40	0	0.00	58.20	1	7,732	0.01%
2018/12/21	1	59.00	0	0.00	58.70	1	7,891	0.01%
2018/12/20	10	59.90	0	0.00	59.80	10	7,815	0.13%
2018/12/19	5	60.12	0	0.00	60.30	5	7,768	0.06%
2018/12/14	4	60.60	0	0.00	60.30	4	7,907	0.05%
2018/12/12	0	0.00	0.7	59.90	60.00	-0.7	7,921	-0.01%
2018/12/11	3	59.60	0	0.00	58.80	3	7,865	0.04%
2018/12/10	2	59.40	10	60.10	59.40	-8	7,909	-0.10%
2018/12/07	1	60.20	20	60.10	60.20	-19	7,943	-0.24%
2018/12/06	2	60.40	0	0.00	59.70	2	7,958	0.03%
2018/12/03	1	63.20	12	64.11	64.50	-11	7,809	-0.14%
2018/11/30	3	62.40	0	0.00	62.40	3	7,672	0.04%
2018/11/29	12	63.58	1	63.00	62.00	11	7,506	0.15%
2018/11/28	15	59.50	25	60.26	62.50	-10	7,288	-0.14%
2018/11/27	1	58.30	0	0.00	58.00	1	7,017	0.01%
2018/11/26	21	57.52	5	58.00	57.40	16	7,023	0.23%
2018/11/23	6	56.27	0	0.00	56.40	6	6,968	0.09%
2018/11/22	5	56.50	0	0.00	56.50	5	6,958	0.07%
2018/11/21	4	56.60	0	0.00	56.60	4	6,904	0.06%
2018/11/20	7	57.77	0	0.00	57.60	7	6,686	0.10%
2018/11/19	4	59.70	0	0.00	59.70	4	6,557	0.06%
2018/11/15	2	59.50	0	0.00	59.50	2	6,510	0.03%
2018/11/14	2	59.50	0.8	59.70	59.50	1.2	6,473	0.02%
2018/11/13	11	59.65	0	0.00	59.50	11	6,465	0.17%
2018/11/07	1	61.00	1	61.30	61.20	0	6,456	0.00%
2018/11/05	1	61.90	0	0.00	62.40	1	6,529	0.02%
2018/11/02	3	63.10	0	0.00	62.60	3	6,580	0.05%
2018/10/31	3	61.23	10	61.10	62.40	-7	6,676	-0.10%
2018/10/30	2	61.15	20	61.20	61.30	-18	6,563	-0.27%
2018/10/29	11	61.50	1	62.10	61.20	10	6,524	0.15%
2018/10/26	1.2	61.01	1	61.30	61.70	0.2	6,544	0.00%
2018/10/25	1	60.80	6	60.68	60.60	-5	6,565	-0.08%
2018/10/24	1	61.30	2	62.40	62.20	-1	6,781	-0.01%
2018/10/23	5	62.20	5	61.80	61.90	0	7,046	0.00%
2018/10/19	5	61.50	0	0.00	62.40	5	7,181	0.07%
2018/10/18	9	63.60	3	64.10	63.20	6	7,076	0.08%
2018/10/17	21	64.62	0	0.00	65.00	21	7,089	0.30%
2018/10/16	5	63.00	0	0.00	64.00	5	7,190	0.07%
2018/10/15	0	0.00	1	63.80	63.30	-1	7,290	-0.01%
2018/10/12	3	62.50	0	0.00	63.70	3	7,249	0.04%
2018/10/11	5	61.98	2	64.00	61.80	3	7,236	0.04%
2018/10/09	16	69.06	0	0.00	68.60	16	6,846	0.23%
2018/10/08	14	69.91	2	69.90	69.70	12	6,754	0.18%
2018/10/04	4	73.48	0	0.00	73.10	4	6,728	0.06%
2018/10/03	0	0.00	1	75.40	75.40	-1	6,665	-0.02%
2018/10/02	1	74.00	0	0.00	74.90	1	6,633	0.02%
2018/10/01	0.7	74.90	1	76.30	74.90	-0.3	6,591	-0.01%
2018/09/27	1	74.00	0	0.00	74.10	1	6,468	0.02%
2018/09/26	0	0.00	1	74.30	74.10	-1	6,459	-0.02%
2018/09/25	0	0.00	3	74.60	74.30	-3	6,584	-0.05%
2018/09/18	0	0.00	1	72.20	72.00	-1	6,674	-0.01%
2018/09/17	0	0.00	2	72.80	72.50	-2	6,732	-0.03%
2018/09/14	1	71.90	0	0.00	72.70	1	6,747	0.01%
2018/09/12	0	0.00	15	70.40	70.60	-15	6,791	-0.22%
2018/09/11	0	0.00	0	70.90	70.90	0	6,942	0.00%
2018/09/10	2	69.95	477	69.80	69.60	-475	7,100	-6.69%	大賣/鉅額交易
2018/09/06	1	72.90	0	0.00	72.50	1	7,379	0.01%
2018/09/05	0	0.00	0.3	73.80	73.80	-0.3	7,421	0.00%
2018/09/04	1	73.80	0	0.00	73.90	1	7,585	0.01%
2018/09/03	2	74.20	0	0.00	74.30	2	7,728	0.03%
2018/08/29	0	0.00	1	74.60	74.80	-1	7,911	-0.01%
2018/08/27	0	0.00	15	73.10	73.10	-15	8,023	-0.19%
2018/08/21	0	0.00	40	73.50	73.00	-40	8,299	-0.48%
2018/08/15	1	73.30	0.2	73.20	73.10	0.9	8,316	0.01%
2018/08/14	0	0.00	1	74.90	74.90	-1	8,290	-0.01%
2018/08/13	0	0.00	30	74.00	74.60	-30	8,316	-0.36%
2018/08/10	0	0.00	2	76.20	76.70	-2	8,256	-0.02%
2018/08/08	0	0.00	23.3	78.20	78.40	-23.3	8,252	-0.28%
2018/08/07	0.2	77.20	0	0.00	77.40	0.2	8,249	0.00%
2018/08/06	0	0.00	10	77.60	77.60	-10	8,261	-0.12%
2018/08/03	0	0.00	25	77.08	77.30	-25	8,359	-0.30%
2018/08/02	1	76.60	18	76.81	76.60	-17	8,462	-0.20%
2018/08/01	30	78.00	6	77.88	78.00	24	8,496	0.28%
2018/07/31	1	76.80	21.1	77.17	78.40	-20.1	8,534	-0.24%
2018/07/30	24	78.83	13	78.79	78.50	11	8,504	0.13%
2018/07/27	1	72.80	43	73.47	74.60	-42	8,500	-0.49%
2018/07/25	0	0.00	9	70.44	70.20	-9	9,070	-0.10%
2018/07/24	2	70.00	0	0.00	70.70	2	9,593	0.02%
2018/07/23	2	70.10	0	0.00	70.00	2	9,653	0.02%
2018/07/20	2	70.20	0	0.00	70.60	2	9,641	0.02%
2018/07/19	2	73.30	2	73.20	72.30	0	9,586	0.00%
2018/07/13	3	71.00	3	71.40	72.10	0	9,847	0.00%
2018/07/12	0	0.00	21	70.81	70.70	-21	9,900	-0.21%
2018/07/11	1	69.40	1	69.30	69.40	0	9,946	0.00%
2018/07/10	1	70.40	1	69.90	69.60	0	10,034	0.00%
2018/07/09	1	70.00	3	69.97	70.00	-2	10,147	-0.02%
2018/07/05	2	69.60	30	69.60	69.60	-28	10,359	-0.27%
2018/07/03	10	69.46	30	70.90	69.50	-20	10,591	-0.19%
2018/07/02	1	72.20	1	71.49	70.90	0	10,612	0.00%
2018/06/29	1	71.00	1	70.90	71.60	0	10,718	0.00%
2018/06/28	20	70.70	1	70.90	70.90	19	10,750	0.18%
2018/06/27	1	71.80	2	71.70	70.80	-1	10,797	-0.01%
2018/06/26	11	71.45	5	71.90	71.50	6	10,868	0.06%
2018/06/22	3	72.00	5	71.90	72.30	-2	11,107	-0.02%
2018/06/21	6	72.42	0	0.00	72.60	6	11,187	0.05%
2018/06/20	17	71.84	1	71.90	72.10	16	11,268	0.14%
2018/06/19	3	72.80	25.5	73.18	72.10	-22.5	11,166	-0.20%
2018/06/15	10	73.87	0	0.00	74.40	10	11,055	0.09%
2018/06/14	3	74.50	0	0.00	74.50	3	10,832	0.03%
2018/06/13	75	75.79	0	0.00	75.60	75	10,810	0.69%
2018/06/12	10	75.36	1	75.00	75.60	9	10,907	0.08%
2018/06/11	1	76.10	1	76.10	76.10	0	10,767	0.00%
2018/06/06	0	0.00	1	77.60	77.60	-1	10,931	-0.01%
2018/06/05	0	0.00	1	76.80	76.80	-1	11,093	-0.01%
2018/06/04	0	0.00	5	76.50	76.80	-5	11,302	-0.04%
2018/06/01	7	75.71	0	0.00	76.00	7	11,445	0.06%
2018/05/31	0	0.00	1	75.40	76.00	-1	11,693	-0.01%
2018/05/30	4	75.00	60	76.81	75.30	-56	11,569	-0.48%
2018/05/28	1	78.40	0	0.00	78.20	1	11,864	0.01%
2018/05/23	3	79.13	0	0.00	78.50	3	13,228	0.02%
2018/05/22	1	80.10	1	80.00	79.00	0	13,796	0.00%
2018/05/21	0	0.00	1	79.20	79.80	-1	14,317	-0.01%
2018/05/18	0	0.00	10	78.50	78.70	-10	14,837	-0.07%
2018/05/16	2	80.10	2	80.00	79.50	0	16,280	0.00%
2018/05/15	1	79.90	47	80.27	79.70	-46	17,195	-0.27%
2018/05/14	1	80.00	6	80.60	79.80	-5	18,193	-0.03%
2018/05/11	2	79.30	6	80.03	79.80	-4	19,498	-0.02%
2018/05/10	0	0.00	6	78.25	78.50	-6	20,801	-0.03%
2018/05/09	5	77.30	0	0.00	77.20	5	22,340	0.02%
2018/05/08	8	77.84	4	77.85	77.70	4	24,370	0.02%
2018/05/07	23.5	81.18	8	80.23	79.00	15.5	27,009	0.06%
2018/05/04	80	79.48	73	79.09	80.20	7	29,040	0.02%
2018/05/03	43	75.15	248	74.38	75.10	-205	30,842	-0.66%	大賣/鉅額交易
2018/05/02	57	76.57	143	77.77	75.70	-86	36,334	-0.24%	大賣/
2018/04/30	273	81.90	70	81.23	80.30	203	38,764	0.52%	大買/鉅額交易