日月光投控 (3711)-永豐金-台南券商分點個股進出

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
1638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－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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
2024/05/31	3.3	157.70	1.2	160.38	157.00	2.1	16,247	0.01%
2024/05/30	5.1	158.62	2.1	158.50	158.50	3	15,906	0.02%
2024/05/29	4	164.00	3.8	164.56	163.00	0.2	15,875	0.00%
2024/05/28	1.5	163.52	2.1	165.67	164.00	-0.7	15,854	0.00%
2024/05/27	2	164.25	7.4	164.31	165.50	-5.4	15,897	-0.03%
2024/05/24	31	159.97	31	159.68	159.50	0	15,797	0.00%
2024/05/23	1	161.00	14.3	159.33	161.50	-13.3	15,761	-0.08%
2024/05/22	0	155.00	9.1	155.83	155.50	-9	15,709	-0.06%
2024/05/21	1	154.00	8.1	154.00	154.00	-7.1	15,712	-0.05%
2024/05/20	0.2	152.00	0	151.00	152.00	0.2	15,674	0.00%
2024/05/17	1	148.50	1	152.00	151.50	0	15,727	0.00%
2024/05/16	1	151.01	4	153.63	150.00	-3	15,733	-0.02%
2024/05/15	2.1	152.00	17.2	152.06	151.00	-15.1	15,934	-0.09%
2024/05/14	5	149.00	3.3	150.05	149.00	1.7	16,013	0.01%
2024/05/13	9	149.11	1.5	151.17	148.00	7.5	16,077	0.05%
2024/05/10	1.2	149.93	8.5	150.59	151.50	-7.4	16,159	-0.05%
2024/05/09	1	149.00	2	149.00	148.00	-1	16,132	-0.01%
2024/05/08	7	148.64	1	150.00	150.50	6	16,125	0.04%
2024/05/07	0	0.00	13	150.88	151.00	-13	16,059	-0.08%
2024/05/06	19	147.74	3	149.00	148.00	16	15,944	0.10%
2024/05/03	10	148.00	18	147.50	148.00	-8	15,890	-0.05%
2024/05/02	10.3	142.88	7	144.21	144.50	3.3	15,863	0.02%
2024/04/30	1	148.00	2	148.50	148.00	-1	15,687	-0.01%
2024/04/29	5.3	146.46	6	146.92	147.00	-0.7	15,651	0.00%
2024/04/26	6.3	143.99	3.1	144.52	142.50	3.3	15,766	0.02%
2024/04/25	5.3	145.54	3	146.33	145.00	2.3	15,906	0.01%
2024/04/24	4.4	148.77	3.1	148.83	148.00	1.3	15,903	0.01%
2024/04/23	10.1	146.09	4.1	149.40	145.00	5.9	15,923	0.04%
2024/04/22	5.7	144.06	1.1	144.95	144.50	4.5	15,893	0.03%
2024/04/19	8.3	146.83	63.1	147.98	146.00	-54.8	15,731	-0.35%
2024/04/18	9.8	151.76	2	151.75	151.00	7.8	15,212	0.05%
2024/04/17	5.1	154.21	1	156.00	156.00	4.1	14,996	0.03%
2024/04/16	12.2	154.96	8.1	153.99	153.00	4.1	14,969	0.03%
2024/04/15	4.2	156.37	7.8	160.12	160.00	-3.5	14,828	-0.02%
2024/04/12	8	159.50	3	160.00	160.50	5	14,705	0.03%
2024/04/11	0.1	157.92	1	158.00	159.00	-0.9	14,657	-0.01%
2024/04/10	4	158.13	19.6	157.69	158.50	-15.6	14,551	-0.11%
2024/04/09	1.1	155.82	15	154.97	156.00	-13.9	14,659	-0.09%
2024/04/08	5.3	153.57	2	157.00	153.00	3.3	14,652	0.02%
2024/04/03	0	153.00	3	154.00	154.50	-3	14,578	-0.02%
2024/04/02	5.1	152.70	8	154.06	153.50	-3	14,453	-0.02%
2024/04/01	148.5	151.94	15	156.03	150.00	133.5	14,286	0.93%	大買/鉅額交易
2024/03/29	2.1	156.62	16	158.61	161.00	-13.9	13,941	-0.10%
2024/03/28	1	153.00	6.1	154.82	155.00	-5.1	13,494	-0.04%
2024/03/27	7.6	153.78	0	0.00	154.00	7.6	13,384	0.06%
2024/03/26	4.1	155.13	5.3	155.51	157.00	-1.2	13,292	-0.01%
2024/03/25	1	157.49	4	157.00	157.50	-3	13,340	-0.02%
2024/03/22	1	158.50	3.1	158.48	159.00	-2.1	13,323	-0.02%
2024/03/21	1	157.04	7.3	159.43	160.00	-6.2	13,302	-0.05%
2024/03/20	5.6	157.85	0.5	160.50	156.50	5.1	13,282	0.04%
2024/03/19	4	158.49	3.2	157.84	160.00	0.8	13,259	0.01%
2024/03/18	17	157.47	21.1	155.57	158.00	-4.1	13,069	-0.03%
2024/03/15	5.2	151.46	10.3	152.87	153.00	-5.1	12,944	-0.04%
2024/03/14	11.6	153.63	3.3	154.00	154.00	8.3	12,704	0.06%
2024/03/13	25.6	158.96	21.2	158.47	158.50	4.4	12,692	0.03%
2024/03/12	4.1	155.67	2.6	156.92	157.50	1.5	12,545	0.01%
2024/03/11	122.4	154.93	7	154.86	154.00	115.4	12,451	0.93%	大買/鉅額交易
2024/03/08	48.8	167.54	122.3	161.06	159.50	-73.5	12,209	-0.60%	大賣/
2024/03/07	12.3	154.52	218	162.71	163.50	-205.7	11,149	-1.84%	大賣/鉅額交易
2024/03/06	53	148.94	13	147.70	149.00	40	10,595	0.38%
2024/03/05	6.4	143.66	3	144.00	144.50	3.4	10,633	0.03%
2024/03/04	1.1	141.91	8.4	141.76	141.50	-7.3	10,639	-0.07%
2024/03/01	3.5	137.62	0.3	140.00	138.00	3.2	10,599	0.03%
2024/02/29	0.5	138.23	1.1	137.57	139.00	-0.6	10,590	-0.01%
2024/02/27	4.2	138.76	3.3	138.39	138.00	0.9	10,500	0.01%
2024/02/26	51.2	141.48	0.4	141.50	141.50	50.8	10,443	0.49%
2024/02/23	3.1	140.66	7.2	141.70	141.50	-4.1	10,443	-0.04%
2024/02/22	2.2	139.72	4.5	138.89	138.50	-2.3	10,550	-0.02%
2024/02/21	0.3	137.13	50.1	137.00	137.50	-49.8	10,523	-0.47%
2024/02/20	5.3	136.51	3	136.83	137.00	2.3	10,534	0.02%
2024/02/19	0.3	136.00	0.1	135.83	136.00	0.2	10,552	0.00%
2024/02/16	21.1	138.57	8	141.38	137.00	13.1	10,799	0.12%
2024/02/15	53.3	134.56	13.2	135.91	135.50	40.1	10,676	0.38%
2024/02/05	4.2	128.39	1.5	130.00	130.00	2.8	10,851	0.03%
2024/02/02	12.3	130.62	1	129.50	129.50	11.3	10,754	0.10%
2024/02/01	4.1	132.89	0	0.00	133.00	4.1	10,571	0.04%
2024/01/31	0	135.50	4	135.88	136.00	-4	10,429	-0.04%
2024/01/30	0	136.50	0.1	137.00	136.00	-0.1	10,412	0.00%
2024/01/29	0	136.50	0	0.00	137.00	0	10,540	0.00%
2024/01/26	1.1	137.05	4	136.75	137.00	-2.9	10,641	-0.03%
2024/01/25	0	135.50	17.2	135.89	137.00	-17.2	10,680	-0.16%
2024/01/24	0	133.50	0	0.00	134.00	0	10,666	0.00%
2024/01/23	0	0.00	3.3	134.95	134.50	-3.3	10,790	-0.03%
2024/01/22	0	132.00	11.2	133.79	134.50	-11.2	10,895	-0.10%
2024/01/19	1	131.00	7.5	130.70	131.00	-6.5	10,843	-0.06%
2024/01/18	6	125.92	5	127.50	127.00	1	10,753	0.01%
2024/01/17	1.1	124.95	2	125.00	125.00	-0.9	10,796	-0.01%
2024/01/16	5.1	124.21	0.1	124.00	125.50	5	10,745	0.05%
2024/01/15	1.7	125.63	0	0.00	125.50	1.7	10,726	0.02%
2024/01/12	3.2	125.16	0	125.50	126.00	3.1	10,964	0.03%
2024/01/11	1	125.50	0	126.50	125.50	1	11,097	0.01%
2024/01/10	7.3	124.52	7	125.50	126.50	0.3	11,322	0.00%
2024/01/09	1.1	126.09	0	0.00	126.50	1.1	11,381	0.01%
2024/01/08	0.2	126.33	4	126.00	126.00	-3.9	11,319	-0.03%
2024/01/05	0.3	126.17	0	0.00	126.50	0.3	11,354	0.00%
2024/01/04	4	126.75	5	127.10	127.00	-1	11,415	-0.01%
2024/01/03	18.4	126.70	3	126.17	126.50	15.4	11,651	0.13%
2024/01/02	2	133.00	4.1	133.61	133.50	-2.1	11,332	-0.02%
2023/12/29	6	134.67	0	0.00	135.00	6	11,292	0.05%
2023/12/28	1	135.00	6.2	134.97	135.50	-5.2	11,296	-0.05%
2023/12/27	0.1	133.50	3	133.50	133.50	-2.9	11,260	-0.03%
2023/12/25	0.1	130.50	0	0.00	131.00	0.1	11,265	0.00%
2023/12/22	1	132.00	2	131.74	131.50	-1	11,380	-0.01%
2023/12/21	2.1	129.08	1	130.50	130.00	1.1	11,504	0.01%
2023/12/20	0.1	133.00	0.6	132.80	131.50	-0.5	11,464	0.00%
2023/12/19	0	0.00	1	130.00	131.50	-1	11,367	-0.01%
2023/12/18	2.1	130.98	5	132.50	131.50	-2.9	11,390	-0.03%
2023/12/15	0	0.00	0	132.00	131.00	0	11,408	0.00%
2023/12/14	3	133.33	17.9	132.55	133.50	-14.9	11,256	-0.13%
2023/12/13	0	0.00	7	130.00	130.00	-7	11,179	-0.06%
2023/12/12	2.1	129.98	0	130.50	129.50	2.1	11,294	0.02%
2023/12/11	0.1	130.00	1.1	130.84	131.00	-1	11,329	-0.01%
2023/12/08	1	130.50	7.2	129.07	129.50	-6.2	11,510	-0.05%
2023/12/07	11	126.45	0.1	128.00	126.50	10.9	11,493	0.10%
2023/12/05	0	0.00	0.4	128.50	129.50	-0.4	11,677	0.00%
2023/12/04	1.1	130.43	7	130.36	130.00	-5.9	11,632	-0.05%
2023/12/01	0.1	127.00	1.1	127.09	128.00	-1	11,645	-0.01%
2023/11/30	5	126.00	5	128.00	128.00	0	11,645	0.00%
2023/11/29	0	0.00	14.2	127.64	127.00	-14.2	11,473	-0.12%
2023/11/28	0	125.56	0	0.00	125.50	0	11,316	0.00%
2023/11/27	2	127.50	5.2	126.62	126.00	-3.2	11,440	-0.03%
2023/11/24	0	0.00	1.4	127.00	126.50	-1.4	11,610	-0.01%
2023/11/22	0	0.00	0.2	126.50	126.50	-0.2	12,330	0.00%
2023/11/21	0	0.00	20	127.14	127.00	-20	12,850	-0.16%
2023/11/20	2	123.50	9	123.84	124.00	-7	12,782	-0.05%
2023/11/17	0	0.00	1	125.50	125.50	-1	12,736	-0.01%
2023/11/16	0	0.00	1	124.50	125.00	-1	12,730	-0.01%
2023/11/15	0	0.00	31	125.97	126.00	-31	12,641	-0.25%
2023/11/14	2	123.50	2.4	123.64	123.50	-0.4	12,410	0.00%
2023/11/13	1	122.50	26.3	121.64	122.50	-25.3	12,429	-0.20%
2023/11/10	1	117.00	6.1	117.99	117.50	-5.1	12,190	-0.04%
2023/11/09	0	0.00	2	118.00	118.00	-2	12,282	-0.02%
2023/11/07	0	0.00	2	117.50	117.50	-2	12,387	-0.02%
2023/11/06	5	118.50	9.4	119.08	118.50	-4.4	12,489	-0.04%
2023/11/03	0	0.00	12	117.38	117.50	-12	12,445	-0.10%
2023/11/02	1	115.00	16	115.47	116.00	-15	12,453	-0.12%
2023/11/01	0.2	114.49	2	114.74	114.50	-1.8	12,399	-0.01%
2023/10/31	1	112.50	5	113.30	113.50	-4	12,478	-0.03%
2023/10/30	6.1	111.76	1	113.00	112.00	5.1	12,676	0.04%
2023/10/27	2	113.00	1.4	114.00	113.50	0.6	12,745	0.00%
2023/10/26	5.1	111.73	10	112.10	112.00	-4.9	12,896	-0.04%
2023/10/25	4	112.75	1.1	113.14	114.00	2.9	13,077	0.02%
2023/10/24	22.1	113.28	0	113.57	114.00	22.1	13,022	0.17%
2023/10/23	2	115.51	0.2	117.00	115.00	1.8	12,980	0.01%
2023/10/20	0	0.00	16.6	117.28	118.50	-16.6	13,087	-0.13%
2023/10/19	0	0.00	0	115.00	116.00	0	12,916	0.00%
2023/10/18	1	116.00	3	117.00	116.00	-2	13,025	-0.02%
2023/10/17	3	116.00	3.1	117.31	116.00	-0.1	12,869	0.00%
2023/10/16	2.5	114.71	0.1	115.00	116.00	2.5	12,932	0.02%
2023/10/13	2	116.25	1	116.50	116.50	1	13,162	0.01%
2023/10/12	0	116.00	6.5	116.61	116.50	-6.5	13,308	-0.05%
2023/10/11	1.2	114.66	12.1	114.96	115.50	-10.9	13,384	-0.08%
2023/10/06	1.5	110.69	0	0.00	110.50	1.5	13,242	0.01%
2023/10/05	1.5	110.50	1	111.50	112.00	0.5	13,451	0.00%
2023/10/04	2.1	109.26	0	0.00	109.50	2.1	13,557	0.02%
2023/10/03	2	110.25	0	0.00	110.50	2	13,703	0.01%
2023/10/02	0.4	111.33	0	0.00	111.00	0.4	13,965	0.00%
2023/09/28	0.2	110.00	0	0.00	109.50	0.2	14,153	0.00%
2023/09/27	1	108.05	0	0.00	109.50	1	14,234	0.01%
2023/09/26	10.5	110.31	1	109.00	109.00	9.5	14,309	0.07%
2023/09/25	6.1	112.50	0	0.00	112.50	6.1	14,371	0.04%
2023/09/22	3	111.67	2	111.00	112.00	1	14,828	0.01%
2023/09/21	12.1	112.21	0	0.00	112.00	12.1	15,060	0.08%
2023/09/20	0.1	114.50	1.2	114.08	114.50	-1.1	15,250	-0.01%
2023/09/19	11	114.09	15	114.50	114.00	-4	15,547	-0.03%
2023/09/18	0.1	114.84	0	114.00	113.50	0.1	15,793	0.00%
2023/09/15	0	116.50	11	117.45	116.00	-11	15,839	-0.07%
2023/09/14	1.4	113.92	4	115.38	115.50	-2.6	15,763	-0.02%
2023/09/13	22	113.05	1	112.50	112.50	21	15,743	0.13%
2023/09/12	0	0.00	0.1	115.00	115.50	-0.1	15,642	0.00%
2023/09/11	18.1	113.81	3	113.83	113.50	15.1	15,652	0.10%
2023/09/08	3.2	116.14	2	115.75	116.50	1.2	15,680	0.01%
2023/09/07	0	0.00	26.5	118.53	118.50	-26.5	15,829	-0.17%
2023/09/06	1.1	118.04	11	119.00	118.00	-9.9	15,997	-0.06%
2023/09/05	0.1	116.50	0	0.00	118.50	0.1	16,147	0.00%
2023/09/04	2	116.25	0	0.00	118.00	2	16,289	0.01%
2023/09/01	2.1	117.76	2	118.00	118.50	0.1	16,862	0.00%
2023/08/31	2.4	118.13	2	117.75	118.00	0.4	17,476	0.00%
2023/08/30	29	119.72	18	118.53	120.00	11	17,535	0.06%
2023/08/29	7.2	117.71	1	116.99	117.50	6.2	17,833	0.03%
2023/08/28	20	121.83	15.1	120.01	119.00	4.9	17,724	0.03%
2023/08/25	6	114.25	34	115.88	116.50	-28	17,796	-0.16%
2023/08/24	5.4	112.54	13.3	113.00	113.00	-7.9	17,728	-0.04%
2023/08/23	2.4	108.33	0.1	109.50	109.50	2.3	18,049	0.01%
2023/08/22	1.1	108.05	0	0.00	108.50	1.1	18,678	0.01%
2023/08/21	1	107.50	0	0.00	108.00	1	19,229	0.01%
2023/08/18	1	107.49	0	0.00	107.00	1	19,427	0.01%
2023/08/17	7	105.00	8	107.19	108.50	-1	19,519	-0.01%
2023/08/16	5	107.80	0.1	108.00	108.00	5	19,556	0.03%
2023/08/15	2.3	110.22	4	110.75	110.00	-1.7	19,526	-0.01%
2023/08/14	0.2	110.11	3	109.50	109.50	-2.8	19,710	-0.01%
2023/08/11	12	110.96	0	0.00	110.50	12	19,854	0.06%
2023/08/10	0	109.50	2	110.00	111.00	-2	19,915	-0.01%
2023/08/09	0	0.00	2	109.75	111.00	-2	19,811	-0.01%
2023/08/08	5	110.10	1	108.50	109.00	4	19,798	0.02%
2023/08/07	1	111.00	1	110.50	111.50	0	19,717	0.00%
2023/08/04	1	109.50	1.3	109.50	109.00	-0.3	19,801	0.00%
2023/08/02	8.5	110.52	9	111.44	110.50	-0.6	19,699	0.00%
2023/08/01	2.2	113.12	3.1	113.53	114.00	-0.9	19,380	0.00%
2023/07/31	8	117.00	3	115.33	114.50	5	19,111	0.03%
2023/07/28	14.5	117.69	22.9	117.64	117.50	-8.4	18,899	-0.04%
2023/07/27	2	113.25	3.4	112.56	114.00	-1.4	18,646	-0.01%
2023/07/26	1.7	113.65	4	113.25	113.50	-2.3	18,668	-0.01%
2023/07/25	4	114.63	10.7	114.92	114.50	-6.7	18,785	-0.04%
2023/07/24	1.4	111.36	1	110.00	110.50	0.4	18,701	0.00%
2023/07/21	7.2	109.96	4	111.31	110.50	3.2	18,835	0.02%
2023/07/20	2	112.00	13.1	113.11	113.50	-11.1	18,683	-0.06%
2023/07/19	0.3	113.28	0	0.00	112.50	0.3	18,677	0.00%
2023/07/18	10.6	115.37	4	116.63	116.00	6.6	18,724	0.04%
2023/07/17	15	115.30	2	115.75	115.00	13	18,515	0.07%
2023/07/14	24.9	114.69	21	114.98	115.00	3.9	18,381	0.02%
2023/07/13	8.5	111.94	0	0.00	110.00	8.5	18,144	0.05%
2023/07/12	2.4	107.61	0	0.00	110.00	2.4	18,019	0.01%
2023/07/11	1	109.00	1	109.50	109.50	0	17,959	0.00%
2023/07/10	3	108.51	0	0.00	108.00	3	18,339	0.02%
2023/07/07	8	109.37	4	109.00	109.00	4	18,312	0.02%
2023/07/06	7.1	108.79	7	108.57	108.50	0.1	18,145	0.00%
2023/07/05	2.1	111.01	1	111.50	111.50	1.1	18,079	0.01%
2023/07/04	5	110.30	1	110.50	111.00	4	18,034	0.02%
2023/07/03	16.2	110.65	3.3	110.51	111.00	12.9	17,939	0.07%
2023/06/30	16.3	110.29	2.1	110.05	110.50	14.2	17,928	0.08%
2023/06/29	7.1	122.64	1	122.50	122.50	6.1	17,541	0.03%
2023/06/28	4.5	122.56	4	124.13	124.00	0.5	17,438	0.00%
2023/06/27	5.7	124.10	10	122.80	124.00	-4.3	17,249	-0.02%
2023/06/26	34.2	125.11	2	124.75	126.00	32.2	16,972	0.19%
2023/06/21	19	126.08	5	126.70	126.50	14	16,836	0.08%
2023/06/20	12	126.92	2	127.00	126.50	10	16,846	0.06%
2023/06/19	10.1	125.61	4	126.50	126.50	6.1	16,896	0.04%
2023/06/16	18	124.83	4.2	125.52	125.50	13.8	16,919	0.08%
2023/06/15	3	125.50	201	126.50	126.50	-198	16,850	-1.18%	大賣/鉅額交易
2023/06/14	12	125.46	3.1	125.20	124.50	8.9	16,920	0.05%
2023/06/13	201	127.50	3	128.00	128.00	198	16,782	1.18%	大買/鉅額交易
2023/06/12	13	126.12	1.1	125.55	125.50	11.9	16,636	0.07%
2023/06/09	1	124.50	3	125.00	126.00	-2	16,594	-0.01%
2023/06/08	1	123.50	9	122.22	122.50	-8	16,428	-0.05%
2023/06/07	12	125.46	11	124.73	125.00	1	16,287	0.01%
2023/06/06	3	120.50	13.5	120.50	121.50	-10.5	15,681	-0.07%
2023/06/05	1	116.50	1.2	117.67	116.50	-0.2	15,127	0.00%
2023/06/02	2.1	115.21	39.4	115.57	116.50	-37.3	15,003	-0.25%
2023/06/01	0	0.00	1.1	112.47	112.00	-1.1	14,515	-0.01%
2023/05/31	1	111.50	4	111.38	111.50	-3	14,423	-0.02%
2023/05/30	2	111.25	4.8	111.84	111.50	-2.8	13,966	-0.02%
2023/05/29	5	109.30	1.2	109.07	109.00	3.8	13,542	0.03%
2023/05/26	2.1	110.74	1.7	110.50	110.50	0.4	13,374	0.00%
2023/05/25	1.1	110.32	200.9	109.43	108.50	-199.8	12,872	-1.55%	大賣/鉅額交易
2023/05/24	0.5	108.72	0	0.00	108.50	0.5	12,352	0.00%
2023/05/23	0	0.00	10	109.90	110.00	-10	12,160	-0.08%
2023/05/22	0	0.00	104.2	110.00	110.00	-104.2	12,093	-0.86%	大賣/鉅額交易
2023/05/19	0	0.00	2.7	109.10	109.00	-2.7	11,958	-0.02%
2023/05/18	0	0.00	32	108.77	109.00	-32	11,980	-0.27%
2023/05/17	0	0.00	5	105.90	105.50	-5	11,829	-0.04%
2023/05/16	1	103.50	2	104.25	104.00	-1	11,782	-0.01%
2023/05/15	0	103.50	0	0.00	103.00	0	11,766	0.00%
2023/05/12	4	103.00	0	0.00	103.00	4	11,987	0.03%
2023/05/11	0	0.00	1	103.50	103.50	-1	12,115	-0.01%
2023/05/10	1	102.99	1	103.00	102.50	0	12,208	0.00%
2023/05/09	0	0.00	5	104.30	104.50	-5	12,197	-0.04%
2023/05/08	0.6	104.34	35	104.03	104.00	-34.4	12,266	-0.28%
2023/05/05	1.1	103.00	0	0.00	103.00	1.1	12,641	0.01%
2023/05/04	2.1	102.24	5.5	102.90	103.00	-3.4	12,901	-0.03%
2023/05/03	2.3	100.09	2	101.50	101.50	0.3	12,983	0.00%
2023/05/02	11.1	100.05	0	0.00	100.50	11.1	13,109	0.08%
2023/04/28	27.5	100.58	2	100.50	101.00	25.5	13,310	0.19%
2023/04/27	8	101.38	0	0.00	101.00	8	13,209	0.06%
2023/04/26	6.6	100.09	0	0.00	100.50	6.6	13,108	0.05%
2023/04/25	2.4	102.29	3	101.50	101.50	-0.6	12,980	0.00%
2023/04/24	3.1	102.02	1	102.50	102.00	2.1	12,955	0.02%
2023/04/21	4.1	102.88	0	0.00	102.50	4.1	12,978	0.03%
2023/04/20	0	0.00	0.1	103.50	103.50	-0.1	12,887	0.00%
2023/04/19	2	104.01	6.2	103.90	103.50	-4.2	13,041	-0.03%
2023/04/18	2	105.75	2	105.50	105.50	0	13,118	0.00%
2023/04/17	5	105.30	3.1	106.00	106.00	1.9	13,172	0.01%
2023/04/14	6	104.42	5	105.60	105.50	1	13,143	0.01%
2023/04/13	335.3	103.61	7	103.79	103.50	328.3	13,028	2.52%	大買/鉅額交易
2023/04/12	3.1	108.34	0	0.00	109.00	3.1	12,455	0.02%
2023/04/11	4.8	108.93	0	0.00	109.00	4.8	12,271	0.04%
2023/04/10	8.3	108.69	0	0.00	109.00	8.3	12,183	0.07%
2023/04/07	15.4	110.89	0	0.00	110.50	15.4	12,032	0.13%
2023/04/06	3	112.17	2	112.50	112.50	1	11,935	0.01%
2023/03/31	10.5	113.21	9	113.44	112.50	1.5	11,951	0.01%
2023/03/30	1.5	112.17	6	112.50	112.50	-4.5	12,012	-0.04%
2023/03/29	2	110.50	11.9	111.71	111.50	-9.9	12,149	-0.08%
2023/03/28	0	0.00	2	109.75	109.50	-2	12,285	-0.02%
2023/03/27	2	109.00	0	0.00	109.00	2	12,464	0.02%
2023/03/24	1	111.00	3	111.00	111.00	-2	12,707	-0.02%
2023/03/23	1	110.00	8	110.38	110.50	-7	12,687	-0.06%
2023/03/22	3.1	108.16	631.4	107.91	109.00	-628.3	12,755	-4.93%	大賣/鉅額交易
2023/03/21	7.5	107.30	2	109.98	107.00	5.5	12,828	0.04%
2023/03/20	2.2	108.77	5	108.50	109.50	-2.8	12,844	-0.02%
2023/03/17	0.3	108.50	1	108.00	109.50	-0.7	12,898	-0.01%
2023/03/16	4.3	106.98	4	107.00	108.00	0.3	12,787	0.00%
2023/03/15	2	108.25	2	109.50	108.50	0	12,898	0.00%
2023/03/14	2	108.25	5	108.80	107.00	-3	12,825	-0.02%
2023/03/13	0.1	108.00	1	108.50	108.50	-0.9	12,754	-0.01%
2023/03/10	12	106.46	79.4	106.97	107.00	-67.4	12,780	-0.53%
2023/03/09	0	109.50	1.4	109.36	109.00	-1.4	13,038	-0.01%
2023/03/07	0.2	110.00	10.1	110.15	110.50	-9.9	13,128	-0.08%
2023/03/06	1.1	108.48	1	109.00	109.00	0.1	12,988	0.00%
2023/03/03	3	107.83	1	107.50	108.00	2	13,044	0.02%
2023/03/02	2	108.00	22	107.36	108.00	-20	13,038	-0.15%
2023/03/01	0	0.00	1	106.00	106.00	-1	12,956	-0.01%
2023/02/24	8.5	105.32	27	106.19	106.00	-18.5	12,931	-0.14%
2023/02/23	6	103.42	36	102.75	103.50	-30	12,638	-0.24%
2023/02/22	12.1	101.50	0	0.00	102.50	12.1	12,646	0.10%
2023/02/21	5	102.40	0	0.00	102.50	5	12,659	0.04%
2023/02/20	2	102.25	0.3	102.50	103.00	1.7	12,861	0.01%
2023/02/17	4	102.13	0	0.00	102.00	4	13,032	0.03%
2023/02/16	1.7	104.35	0	0.00	104.00	1.7	13,163	0.01%
2023/02/14	10.3	103.51	0	0.00	104.50	10.3	13,304	0.08%
2023/02/13	2	103.50	4	103.50	104.00	-2	13,322	-0.02%
2023/02/10	24	104.75	2	105.75	106.00	22	13,334	0.16%
2023/02/09	1	106.50	302.5	106.50	106.00	-301.5	13,324	-2.26%	大賣/鉅額交易
2023/02/08	0	0.00	1.3	105.50	106.00	-1.3	13,162	-0.01%
2023/02/07	2	103.75	2	103.75	103.50	0	13,151	0.00%
2023/02/06	0	0.00	3	103.67	103.50	-3	13,121	-0.02%
2023/02/03	0.2	105.50	235	105.46	106.00	-234.9	13,077	-1.80%	大賣/鉅額交易
2023/02/02	451	103.83	1.3	103.92	103.00	449.7	12,842	3.50%	大買/鉅額交易
2023/02/01	3.1	99.53	1	101.50	102.00	2.1	12,813	0.02%
2023/01/31	14	101.14	0	100.50	100.00	14	12,750	0.11%
2023/01/30	0	0.00	9.4	105.49	105.00	-9.4	12,579	-0.07%
2023/01/16	0.1	100.50	8	101.06	101.00	-8	12,415	-0.06%
2023/01/13	1	101.50	28	101.05	101.00	-27	12,517	-0.22%
2023/01/12	0	0.00	3	100.67	101.00	-3	12,663	-0.02%
2023/01/11	0	0.00	3.3	101.04	100.50	-3.3	12,718	-0.03%
2023/01/10	1	101.00	15.2	101.10	101.50	-14.2	12,901	-0.11%
2023/01/09	0.2	98.80	13.5	99.84	101.00	-13.3	12,888	-0.10%
2023/01/06	2	95.85	1.3	96.17	96.80	0.7	12,828	0.01%
2023/01/05	0	0.00	130	94.40	94.60	-130	12,850	-1.01%	大賣/鉅額交易
2023/01/03	1	94.50	1	93.00	94.60	0	13,466	0.00%
2022/12/29	5	92.56	0	0.00	93.80	5	13,644	0.04%
2022/12/28	2	93.55	1	93.30	93.50	1	13,925	0.01%
2022/12/27	1	94.70	17.2	94.53	94.50	-16.2	14,067	-0.12%
2022/12/26	3	93.40	0	0.00	94.00	3	14,266	0.02%
2022/12/23	199	93.83	100	93.65	93.80	99	14,432	0.69%	大買/
2022/12/22	50	95.90	0	0.00	97.30	50	14,432	0.35%
2022/12/21	1	94.30	2	95.30	95.30	-1	14,256	-0.01%
2022/12/20	2	94.05	257	93.55	93.50	-255	14,044	-1.82%	大賣/鉅額交易
2022/12/19	0	0.00	12	95.44	95.80	-12	13,884	-0.09%
2022/12/16	2	96.45	100	96.60	96.20	-98	13,615	-0.72%
2022/12/15	1	96.50	1	98.20	98.20	0	13,317	0.00%
2022/12/14	2	96.70	172	96.72	98.00	-170	13,257	-1.28%	大賣/鉅額交易
2022/12/13	3	97.57	130	96.31	96.30	-127	13,147	-0.97%	大賣/鉅額交易
2022/12/12	4.3	97.56	10.2	97.81	98.10	-5.9	13,109	-0.05%
2022/12/09	10	99.00	3	99.30	99.50	7	13,263	0.05%
2022/12/08	2.5	97.48	8	97.01	97.00	-5.5	13,244	-0.04%
2022/12/07	86.5	99.75	18	98.83	99.00	68.5	13,433	0.51%
2022/12/06	142	100.49	6	99.62	99.70	136	13,437	1.01%	大買/鉅額交易
2022/12/05	0	100.00	0.1	101.50	101.00	0	13,471	0.00%
2022/12/02	130	100.50	4	100.38	101.00	126	13,416	0.94%	大買/鉅額交易
2022/12/01	0	98.90	30.8	100.29	101.50	-30.8	13,374	-0.23%
2022/11/30	116	96.72	10.3	96.64	97.20	105.7	13,015	0.81%	大買/鉅額交易
2022/11/29	0	0.00	13	94.92	95.40	-13	12,863	-0.10%
2022/11/28	101.1	94.95	11.4	94.97	94.60	89.6	12,883	0.70%	大買/
2022/11/25	1	96.50	3.1	96.14	96.10	-2.1	12,960	-0.02%
2022/11/24	0	0.00	19.6	96.15	96.40	-19.6	13,003	-0.15%
2022/11/23	61	95.90	3	95.60	95.80	58	13,018	0.45%
2022/11/22	145	94.44	1.2	94.37	94.80	143.8	13,042	1.10%	大買/鉅額交易
2022/11/21	1	95.00	0	0.00	94.20	1	13,028	0.01%
2022/11/18	1.3	94.60	13.2	94.65	94.90	-11.8	12,980	-0.09%
2022/11/17	2	92.85	3	92.83	93.50	-1	12,879	-0.01%
2022/11/16	80	93.99	15.4	93.55	93.60	64.7	12,883	0.50%
2022/11/15	17	92.55	13	92.54	92.80	4	12,673	0.03%
2022/11/14	3	91.63	18.1	91.82	91.70	-15.1	12,462	-0.12%
2022/11/11	3	91.30	22.8	90.61	90.40	-19.8	12,306	-0.16%
2022/11/10	3	85.77	5	85.60	86.50	-2	11,996	-0.02%
2022/11/09	2	86.20	29.6	86.43	86.80	-27.6	11,953	-0.23%
2022/11/08	238.3	84.52	7.1	84.46	84.40	231.2	11,841	1.95%	大買/鉅額交易
2022/11/07	10	83.70	13	83.18	84.50	-3	11,759	-0.03%
2022/11/04	2	79.10	13.4	79.46	80.50	-11.4	11,594	-0.10%
2022/11/03	5.1	78.69	10.1	79.20	79.50	-5	11,611	-0.04%
2022/11/02	0	0.00	8	80.04	80.00	-8	11,553	-0.07%
2022/11/01	5	80.24	6.1	79.77	80.00	-1.1	11,502	-0.01%
2022/10/31	204	79.55	4	80.25	80.40	200	11,489	1.74%	大買/鉅額交易
2022/10/28	12.2	79.54	15.2	79.81	80.70	-3	11,502	-0.03%
2022/10/27	18	78.46	3.3	78.04	78.70	14.8	11,368	0.13%
2022/10/26	6.1	77.31	3.1	77.11	76.90	3	11,325	0.03%
2022/10/25	4.6	76.76	4	76.66	77.30	0.6	11,279	0.01%
2022/10/24	4.1	77.95	7	78.03	77.70	-2.9	11,351	-0.03%
2022/10/21	0.1	77.10	4	76.80	76.30	-3.9	11,514	-0.03%
2022/10/20	0.1	74.82	4.1	75.69	76.00	-4	11,462	-0.03%
2022/10/19	2.1	75.37	8	75.53	74.90	-5.9	11,252	-0.05%
2022/10/18	14	75.81	1.2	75.80	76.10	12.9	11,146	0.12%
2022/10/17	3.6	75.19	2	74.95	76.20	1.6	10,953	0.01%
2022/10/14	5	74.80	8.5	75.49	75.80	-3.5	10,940	-0.03%
2022/10/13	13.1	72.05	2.1	72.02	72.40	11.1	10,874	0.10%
2022/10/12	19	73.21	3	73.40	73.20	16	10,751	0.15%
2022/10/11	20.8	75.80	5	75.02	74.60	15.8	10,625	0.15%
2022/10/07	43	82.59	0.3	82.30	82.00	42.7	10,314	0.41%
2022/10/06	3	82.77	4	82.70	82.80	-1	10,368	-0.01%
2022/10/05	4.1	82.55	7.2	82.42	81.90	-3.1	10,322	-0.03%
2022/10/04	11.2	78.92	1	79.70	79.80	10.2	10,094	0.10%
2022/10/03	12.8	78.07	8	77.38	77.10	4.8	9,975	0.05%
2022/09/30	7.3	79.88	6.7	79.59	80.10	0.6	9,872	0.01%
2022/09/29	9	79.83	12.1	80.05	78.90	-3.1	9,890	-0.03%
2022/09/28	19.6	79.23	8	78.81	78.20	11.6	9,893	0.12%
2022/09/27	6.2	81.26	5	81.10	81.10	1.2	9,896	0.01%
2022/09/26	9.4	81.95	11.1	82.06	81.30	-1.7	10,077	-0.02%
2022/09/23	115.3	85.17	1	85.30	84.00	114.3	10,147	1.13%	大買/鉅額交易
2022/09/22	2.3	84.68	0	0.00	84.60	2.3	10,734	0.02%
2022/09/21	1.1	84.81	0.2	85.00	84.90	0.9	11,653	0.01%
2022/09/20	4	84.63	15	84.75	85.40	-11	12,079	-0.09%
2022/09/19	2.4	84.57	2	84.55	84.30	0.4	12,196	0.00%
2022/09/16	13	83.52	17	83.18	83.60	-4	12,597	-0.03%
2022/09/15	7.1	83.51	1	83.50	83.20	6.1	12,424	0.05%
2022/09/14	13.1	82.69	2	82.55	82.70	11.1	12,447	0.09%
2022/09/13	25	86.25	10.1	85.92	85.90	14.9	12,225	0.12%
2022/09/12	0.1	83.40	0.1	83.30	83.00	-0.1	12,106	0.00%
2022/09/08	0	0.00	1.4	81.97	82.10	-1.4	12,276	-0.01%
2022/09/07	5.1	79.95	0	0.00	80.20	5.1	12,305	0.04%
2022/09/05	0.3	82.70	2.2	83.03	82.30	-1.9	12,515	-0.02%
2022/09/02	6	83.02	0	0.00	82.70	6	12,669	0.05%
2022/09/01	3.2	83.41	8	83.40	83.90	-4.8	12,719	-0.04%
2022/08/31	4.1	85.12	1.1	84.50	85.40	3	12,727	0.02%
2022/08/29	2.1	83.97	8	84.10	84.40	-5.9	12,770	-0.05%
2022/08/26	1	87.50	0	0.00	87.50	1	12,778	0.01%
2022/08/25	0.1	86.70	0	0.00	86.40	0.1	12,839	0.00%
2022/08/24	1	86.70	0	0.00	86.20	1	12,916	0.01%
2022/08/23	1.1	86.41	0	0.00	86.60	1.1	13,324	0.01%
2022/08/22	1.4	88.70	1	88.70	88.70	0.4	13,371	0.00%
2022/08/18	1.1	89.32	3	89.50	89.40	-1.9	13,609	-0.01%
2022/08/16	1	90.50	2	90.50	90.70	-1	13,698	-0.01%
2022/08/15	1.1	90.23	2	90.25	90.50	-0.9	13,727	-0.01%
2022/08/12	2.2	89.50	0	0.00	89.50	2.2	13,715	0.02%
2022/08/11	13	89.65	10.2	89.32	89.50	2.8	13,766	0.02%
2022/08/10	1.1	86.46	3	86.73	87.00	-1.9	13,914	-0.01%
2022/08/09	0.4	87.71	0	0.00	87.70	0.4	13,984	0.00%
2022/08/08	2.5	87.66	3	87.80	87.90	-0.5	13,975	0.00%
2022/08/05	0.1	87.80	2	88.05	88.20	-1.9	14,041	-0.01%
2022/08/04	0	0.00	18	87.16	87.40	-18	14,097	-0.13%
2022/08/03	0	0.00	8	84.33	86.00	-8	13,964	-0.06%
2022/08/02	2.1	84.65	0	0.00	84.50	2.1	13,932	0.01%
2022/08/01	0	85.90	1	85.90	86.30	-1	13,970	-0.01%
2022/07/29	2.6	86.46	2	86.80	86.40	0.6	14,016	0.00%
2022/07/28	9.1	87.08	11	87.19	87.80	-1.9	13,911	-0.01%
2022/07/27	0	83.00	2	84.35	85.10	-2	13,666	-0.01%
2022/07/26	0	83.90	1.1	84.55	83.70	-1.1	13,671	-0.01%
2022/07/25	0.1	84.60	12	84.40	84.60	-11.9	14,005	-0.08%
2022/07/22	1.1	84.86	0	0.00	85.20	1.1	14,182	0.01%
2022/07/21	0	85.60	8	84.81	85.70	-8	14,258	-0.06%
2022/07/20	9	83.70	2	84.15	83.40	7	14,176	0.05%
2022/07/19	4.1	81.47	4.1	82.10	82.60	0	14,260	0.00%
2022/07/18	1	81.30	13	80.67	81.10	-12	14,201	-0.08%
2022/07/15	6.3	78.66	4	79.23	79.20	2.3	14,075	0.02%
2022/07/14	5	78.50	5	77.34	78.40	0	14,036	0.00%
2022/07/13	0.2	75.70	2	76.15	76.20	-1.9	13,926	-0.01%
2022/07/12	1	73.70	1	73.90	73.80	0	13,843	0.00%
2022/07/11	5.3	75.82	1	76.30	75.80	4.3	13,808	0.03%
2022/07/08	1.1	75.98	2.3	75.91	76.10	-1.2	13,829	-0.01%
2022/07/07	9	73.28	3	74.13	74.60	6	13,807	0.04%
2022/07/06	3	73.23	0	0.00	73.10	3	13,831	0.02%
2022/07/05	5.5	74.67	0	0.00	74.80	5.5	13,870	0.04%
2022/07/04	2.1	73.31	2.3	74.03	74.00	-0.3	13,839	0.00%
2022/07/01	14.3	75.11	3.5	76.69	74.50	10.8	13,771	0.08%
2022/06/30	14.1	76.49	17.9	76.38	76.40	-3.8	13,699	-0.03%
2022/06/29	40.4	80.09	3	80.10	79.10	37.4	13,172	0.28%
2022/06/28	129.6	91.06	1	91.00	91.00	128.6	12,232	1.05%	大買/鉅額交易
2022/06/27	7.5	93.91	7	94.33	94.30	0.5	11,853	0.00%
2022/06/24	31.3	92.78	11	93.27	92.00	20.3	11,676	0.17%
2022/06/23	1	95.71	1	96.20	95.40	0	11,268	0.00%
2022/06/22	3	96.43	0	0.00	96.40	3	11,263	0.03%
2022/06/21	0	0.00	3	98.67	99.40	-3	11,265	-0.03%
2022/06/20	2	97.05	3	97.23	96.20	-1	11,277	-0.01%
2022/06/17	11.7	97.93	8.1	97.97	97.50	3.6	11,262	0.03%
2022/06/16	0	0.00	2	102.75	101.00	-2	11,046	-0.02%
2022/06/15	3.5	100.59	1	100.50	100.00	2.5	11,149	0.02%
2022/06/14	0	102.00	0	0.00	102.00	0	11,273	0.00%
2022/06/13	2	102.00	0.2	102.00	102.00	1.8	11,265	0.02%
2022/06/10	1	104.99	4	105.13	105.00	-3	11,236	-0.03%
2022/06/09	1	104.49	4.3	104.74	105.00	-3.3	11,275	-0.03%
2022/06/08	0	103.25	0	0.00	104.00	0	11,321	0.00%
2022/06/07	0	102.74	0	0.00	102.50	0	11,290	0.00%
2022/06/06	0.1	104.00	9.1	104.33	104.50	-8.9	11,303	-0.08%
2022/06/02	10.1	104.97	13	104.08	104.00	-2.9	11,477	-0.03%
2022/06/01	1.1	103.00	4.2	103.48	103.00	-3.1	11,869	-0.03%
2022/05/31	0	0.00	10.5	103.97	104.50	-10.5	11,862	-0.09%
2022/05/30	0	0.00	3.2	102.33	103.00	-3.2	11,566	-0.03%
2022/05/27	2	100.00	11.3	100.39	101.00	-9.3	11,498	-0.08%
2022/05/26	0	98.50	2.3	99.00	98.60	-2.2	11,509	-0.02%
2022/05/25	0.1	96.70	3.1	98.34	98.20	-3	11,666	-0.03%
2022/05/23	0.1	97.90	0	0.00	97.50	0.1	11,988	0.00%
2022/05/19	3	96.00	4.2	95.88	95.70	-1.2	12,182	-0.01%
2022/05/18	10.1	98.39	8	97.09	96.90	2.1	12,207	0.02%
2022/05/17	0	0.00	2.2	97.18	97.30	-2.2	12,138	-0.02%
2022/05/16	0.1	95.70	1	95.00	94.70	-0.9	12,175	-0.01%
2022/05/13	0	0.00	2	94.10	94.30	-2	12,222	-0.02%
2022/05/12	2.3	94.07	0	0.00	93.00	2.3	12,346	0.02%
2022/05/11	0	0.00	3	95.40	96.20	-3	12,730	-0.02%
2022/05/10	3	94.37	1	95.20	95.40	2	12,921	0.02%
2022/05/09	2.2	94.18	5	94.34	94.10	-2.9	13,080	-0.02%
2022/05/06	1.3	95.94	0.1	96.00	95.90	1.3	13,159	0.01%
2022/05/05	1	98.30	35	98.68	98.60	-34	13,331	-0.26%
2022/05/04	1	96.00	40	96.60	96.60	-39	13,354	-0.29%
2022/05/03	3	95.80	5	95.56	95.90	-2	13,662	-0.01%
2022/04/29	6	97.47	3.2	96.79	95.60	2.8	13,727	0.02%
2022/04/28	2.2	93.38	2	93.90	93.00	0.2	13,695	0.00%
2022/04/27	10.2	91.50	4	91.50	91.80	6.2	13,571	0.05%
2022/04/26	3.2	95.12	1.5	95.50	95.00	1.7	13,548	0.01%
2022/04/25	79.5	95.67	0	0.00	94.60	79.5	13,653	0.58%
2022/04/21	3.6	99.36	2	99.35	99.50	1.6	13,720	0.01%
2022/04/20	2	98.00	0	0.00	99.20	2	13,788	0.01%
2022/04/19	3.2	98.65	3	98.63	98.10	0.2	13,782	0.00%
2022/04/18	1	97.80	1	97.40	97.90	0	13,882	0.00%
2022/04/15	2.1	97.93	0	0.00	97.90	2.1	13,944	0.02%
2022/04/14	3	99.77	5	99.82	99.50	-2	14,094	-0.01%
2022/04/13	4.1	97.86	1	98.80	99.10	3.1	14,270	0.02%
2022/04/12	14.9	96.71	0	0.00	96.60	14.9	14,668	0.10%
2022/04/11	10.2	98.39	2	99.50	97.90	8.2	14,632	0.06%
2022/04/08	1	99.91	0	0.00	100.50	1	14,559	0.01%
2022/04/07	11.1	100.36	0	0.00	99.80	11.1	14,505	0.08%
2022/04/06	4.2	101.27	0.3	102.00	102.00	3.9	14,349	0.03%
2022/04/01	3	102.33	1	102.50	103.50	2	14,227	0.01%
2022/03/31	1.1	104.00	1	104.00	103.50	0.1	14,173	0.00%
2022/03/30	2	104.00	3	104.50	104.50	-1	14,225	-0.01%
2022/03/29	1	102.50	1	102.50	103.50	0	14,214	0.00%
2022/03/28	1	102.00	2	103.00	103.50	-1	14,175	-0.01%
2022/03/25	0.1	105.50	6.6	104.01	104.50	-6.5	14,066	-0.05%
2022/03/24	2	104.00	0	0.00	105.00	2	14,034	0.01%
2022/03/23	1	104.50	4	105.13	105.50	-3	14,096	-0.02%
2022/03/22	1	104.00	0	0.00	104.50	1	14,181	0.01%
2022/03/21	12	105.58	7	105.57	105.00	5	14,207	0.04%
2022/03/18	0	0.00	13	104.77	104.50	-13	14,268	-0.09%
2022/03/17	1.1	102.59	61.5	103.31	103.50	-60.4	14,151	-0.43%
2022/03/16	3.1	99.19	2.1	99.65	99.80	1	14,003	0.01%
2022/03/15	6.2	99.68	2	100.00	98.90	4.2	14,157	0.03%
2022/03/14	0	101.50	7	101.86	102.00	-7	14,255	-0.05%
2022/03/11	2.3	100.08	7	101.07	100.50	-4.8	14,304	-0.03%
2022/03/10	7	100.36	4.3	100.47	100.50	2.7	14,319	0.02%
2022/03/09	4.3	97.79	5.2	97.90	98.20	-0.9	14,509	-0.01%
2022/03/08	10.1	96.23	4	96.20	96.10	6.1	14,624	0.04%
2022/03/07	67.8	97.35	5.2	97.20	97.60	62.6	14,485	0.43%
2022/03/04	1	102.00	1	102.50	102.00	0	14,210	0.00%
2022/03/03	7	103.00	10	103.35	103.50	-3	14,243	-0.02%
2022/03/02	1	102.00	10	102.50	102.50	-9	14,184	-0.06%
2022/03/01	0.2	102.50	7	102.79	103.00	-6.8	14,258	-0.05%
2022/02/25	17.3	99.70	3	99.67	99.30	14.3	14,182	0.10%
2022/02/24	17.4	99.95	4	99.88	99.70	13.4	14,038	0.10%
2022/02/23	1.7	102.06	0	0.00	102.00	1.7	13,833	0.01%
2022/02/22	3	102.33	1	103.00	103.00	2	13,803	0.01%
2022/02/21	0	0.00	4	104.75	105.00	-4	13,711	-0.03%
2022/02/18	9	103.94	28	104.18	104.00	-19	13,711	-0.14%
2022/02/17	1	104.00	8.2	104.00	104.00	-7.2	13,713	-0.05%
2022/02/16	1	102.00	2	102.75	102.50	-1	13,674	-0.01%
2022/02/15	9.2	100.12	0	0.00	100.00	9.2	13,729	0.07%
2022/02/14	17.2	100.13	1	100.00	100.00	16.2	13,870	0.12%
2022/02/11	11	103.86	54	104.56	103.00	-43	13,832	-0.31%
2022/02/10	1.2	103.50	2	104.00	103.50	-0.9	13,727	-0.01%
2022/02/09	22.2	100.65	1	101.50	102.00	21.2	13,909	0.15%
2022/02/08	34.3	99.54	1	100.00	100.00	33.3	13,748	0.24%
2022/02/07	4.1	100.50	72	102.43	100.00	-67.9	13,608	-0.50%
2022/01/26	9.6	99.09	11	99.19	98.80	-1.4	13,419	-0.01%
2022/01/25	13.3	99.25	6	100.00	100.00	7.3	13,366	0.05%
2022/01/24	12	101.08	3	101.50	101.50	9	13,229	0.07%
2022/01/21	21.5	102.04	41	101.56	101.50	-19.6	13,561	-0.14%
2022/01/20	4	105.50	2	106.00	105.50	2	13,452	0.01%
2022/01/19	10	105.50	5	106.00	105.00	5	13,454	0.04%
2022/01/18	2.4	107.79	8	108.31	107.50	-5.7	13,380	-0.04%
2022/01/17	5.2	107.28	11	107.32	108.00	-5.8	13,341	-0.04%
2022/01/14	0	0.00	2	105.25	105.50	-2	13,327	-0.02%
2022/01/13	8.1	104.75	0	0.00	105.00	8.1	13,351	0.06%
2022/01/12	1.4	106.50	7	106.50	107.00	-5.6	13,438	-0.04%
2022/01/11	2	106.25	2	106.50	106.50	0	13,574	0.00%
2022/01/10	31.2	105.82	1	106.00	106.00	30.2	13,619	0.22%
2022/01/07	6.7	106.43	0.5	106.50	106.50	6.3	13,860	0.05%
2022/01/06	11.6	108.23	2.5	108.65	108.50	9.1	13,910	0.07%
2022/01/05	13	107.01	33.6	110.15	111.00	-20.6	13,981	-0.15%
2022/01/04	41.7	106.50	12	106.67	107.00	29.7	14,061	0.21%
2022/01/03	0	0.00	2.4	106.77	105.50	-2.4	14,368	-0.02%
2021/12/30	1	106.50	2.4	105.92	106.50	-1.4	14,588	-0.01%
2021/12/29	8	106.50	7.8	106.38	106.00	0.2	14,793	0.00%
2021/12/28	7	105.64	4	105.63	105.50	3	15,223	0.02%
2021/12/27	6	104.92	8.3	104.82	105.00	-2.3	15,491	-0.01%
2021/12/24	2.2	104.92	13	104.96	105.00	-10.8	15,556	-0.07%
2021/12/23	2	103.75	6	104.58	103.50	-4	15,660	-0.03%
2021/12/22	0.2	103.00	3	103.00	103.00	-2.9	15,928	-0.02%
2021/12/21	3	102.00	2	102.50	102.00	1	16,201	0.01%
2021/12/20	3.2	101.66	2	102.00	101.50	1.2	16,269	0.01%
2021/12/17	6.4	101.87	1	102.00	102.00	5.4	16,274	0.03%
2021/12/16	11.2	102.15	9	103.22	103.50	2.2	16,197	0.01%
2021/12/15	3.2	101.69	1	102.50	101.50	2.2	16,320	0.01%
2021/12/14	6.2	101.77	1	103.00	102.00	5.2	16,569	0.03%
2021/12/13	6.1	103.33	9	102.67	102.50	-2.9	16,521	-0.02%
2021/12/10	13.2	103.64	1	105.00	103.00	12.2	16,486	0.07%
2021/12/09	8.2	104.44	0	105.00	104.50	8.1	16,356	0.05%
2021/12/08	3.1	106.66	6	107.83	107.00	-2.9	16,131	-0.02%
2021/12/07	24.2	105.34	5	103.90	104.00	19.2	16,069	0.12%
2021/12/06	7.1	106.72	7	106.14	106.00	0.1	15,944	0.00%
2021/12/03	5.1	107.43	20.5	108.57	109.00	-15.4	15,909	-0.10%
2021/12/02	16	105.00	7	105.71	105.00	9	15,758	0.06%
2021/12/01	2	103.00	8.1	104.05	104.00	-6.1	15,689	-0.04%
2021/11/30	5	102.90	0	0.00	102.00	5	15,699	0.03%
2021/11/29	2.1	101.52	2	100.05	101.00	0.1	15,545	0.00%
2021/11/26	12.1	102.13	1.1	102.05	101.50	11	15,503	0.07%
2021/11/25	7.1	103.16	7.4	103.55	104.00	-0.3	15,535	0.00%
2021/11/24	16	103.91	3	103.00	103.00	13	15,507	0.08%
2021/11/23	5	104.80	1	105.50	105.00	4	15,478	0.03%
2021/11/22	6	107.00	5	106.70	106.50	1	15,421	0.01%
2021/11/19	10.3	106.44	6	106.42	106.00	4.3	15,327	0.03%
2021/11/18	11	106.00	3.2	106.00	106.00	7.8	15,281	0.05%
2021/11/17	1	105.50	4.6	106.35	106.50	-3.6	15,311	-0.02%
2021/11/16	3	105.33	7	105.50	105.50	-4	15,353	-0.03%
2021/11/15	7.1	104.72	6	105.25	105.50	1.1	15,407	0.01%
2021/11/12	10	102.90	6.2	103.94	104.00	3.8	15,418	0.02%
2021/11/11	7.3	102.01	62	102.07	102.50	-54.7	15,390	-0.36%
2021/11/10	18.3	103.26	4	103.50	104.00	14.2	15,331	0.09%
2021/11/09	36.3	106.31	8	106.56	105.00	28.3	15,379	0.18%
2021/11/08	21.4	104.91	37.2	104.95	105.50	-15.8	15,065	-0.10%
2021/11/05	19.7	99.11	6.1	99.31	99.70	13.6	14,812	0.09%
2021/11/04	2	99.20	2	98.40	98.10	0	14,838	0.00%
2021/11/03	12.3	98.13	1	98.30	98.30	11.3	14,890	0.08%
2021/11/02	15.2	98.62	7	99.31	98.80	8.2	14,979	0.05%
2021/11/01	26	98.75	1	98.30	98.20	25	15,058	0.17%
2021/10/29	55.6	102.66	5	100.08	99.80	50.6	15,088	0.34%
2021/10/28	28.3	99.40	17.3	100.07	99.80	11	14,769	0.07%
2021/10/27	5.4	97.11	10	97.50	97.20	-4.6	14,813	-0.03%
2021/10/26	1	97.90	13	97.73	98.00	-12	15,457	-0.08%
2021/10/25	4.2	96.85	5	96.22	96.40	-0.8	15,412	-0.01%
2021/10/22	20.1	95.14	7	95.76	96.00	13.1	15,400	0.08%
2021/10/21	7.1	96.70	5	96.58	95.90	2.1	15,286	0.01%
2021/10/20	17.3	98.29	2.1	97.96	97.70	15.2	15,171	0.10%
2021/10/19	13	97.80	8	97.51	98.40	5	15,081	0.03%
2021/10/18	16.8	95.27	1	96.00	94.60	15.8	15,030	0.11%
2021/10/15	19.6	95.36	26.1	95.63	96.20	-6.4	15,075	-0.04%
2021/10/14	16.1	92.99	1	92.70	93.60	15.1	14,906	0.10%
2021/10/13	6.7	93.15	1	92.40	92.40	5.7	14,820	0.04%
2021/10/12	15.3	94.14	6	93.92	93.50	9.3	14,731	0.06%
2021/10/08	22.9	97.61	5.6	98.45	96.20	17.3	14,563	0.12%
2021/10/07	16	100.75	3	101.00	101.00	13	14,200	0.09%
2021/10/06	51.8	100.06	2	100.00	100.00	49.8	14,086	0.35%
2021/10/05	6.4	100.49	1	100.50	100.50	5.4	13,924	0.04%
2021/10/04	8	103.75	2	105.00	103.50	6	13,544	0.04%
2021/10/01	1	107.00	2	106.75	108.00	-1	13,320	-0.01%
2021/09/30	2	107.25	1.2	108.25	109.00	0.8	13,249	0.01%
2021/09/29	8.5	107.12	1	106.06	106.00	7.4	13,056	0.06%
2021/09/28	10.2	112.31	0	0.00	112.50	10.2	12,775	0.08%
2021/09/27	1.4	115.18	1	115.00	115.50	0.4	12,519	0.00%
2021/09/24	3.1	116.51	4	117.50	117.50	-0.9	12,451	-0.01%
2021/09/23	1.4	116.78	7.3	116.11	116.50	-6	12,536	-0.05%
2021/09/22	12.4	114.54	2	114.75	116.00	10.4	12,619	0.08%
2021/09/17	35.2	119.23	0.1	120.00	118.00	35.1	12,583	0.28%
2021/09/16	9	122.00	3	121.50	121.50	6	12,353	0.05%
2021/09/15	0	124.50	3	125.00	124.00	-3	12,299	-0.02%
2021/09/14	7	124.64	5.2	124.54	124.50	1.8	12,349	0.01%
2021/09/13	5	124.60	1	124.50	124.00	4	12,395	0.03%
2021/09/10	5	125.40	12	126.25	128.00	-7	12,477	-0.06%
2021/09/09	1	121.50	10	121.60	122.00	-9	12,421	-0.07%
2021/09/08	11.6	118.08	10	118.95	119.50	1.6	12,447	0.01%
2021/09/07	14	120.64	17.4	120.47	121.50	-3.4	12,404	-0.03%
2021/09/06	11	125.73	9	125.33	124.50	2	12,357	0.02%
2021/09/03	5.4	127.87	10.4	127.90	128.50	-5.1	12,569	-0.04%
2021/09/02	4.1	125.26	4	125.25	125.50	0.1	12,521	0.00%
2021/09/01	4.1	125.88	0	0.00	126.50	4.1	12,503	0.03%
2021/08/31	18.1	125.50	5	127.40	128.50	13.1	12,524	0.10%
2021/08/30	4.2	127.90	2.1	128.94	129.00	2.1	12,664	0.02%
2021/08/27	1	125.51	12.2	125.91	127.00	-11.2	12,574	-0.09%
2021/08/26	3.1	122.30	2	123.50	123.50	1.1	12,541	0.01%
2021/08/25	4	121.38	5.1	121.91	122.50	-1.1	12,618	-0.01%
2021/08/24	3	119.51	12	121.46	120.00	-9	12,670	-0.07%
2021/08/23	1	121.95	3	121.67	121.00	-2	12,772	-0.02%
2021/08/20	0.1	116.00	2	117.50	116.00	-1.9	12,842	-0.01%
2021/08/19	19	116.82	2	115.50	115.50	17	12,963	0.13%
2021/08/18	1	116.00	3.2	119.41	119.00	-2.2	13,026	-0.02%
2021/08/17	12.7	118.16	3.1	116.84	117.00	9.6	13,114	0.07%
2021/08/16	7	120.93	11	121.64	122.00	-4	12,975	-0.03%
2021/08/13	5.3	121.13	3.2	120.94	120.00	2.1	13,105	0.02%
2021/08/12	1	125.00	0	0.00	125.50	1	13,011	0.01%
2021/08/11	3	127.66	3	126.83	127.00	0	13,044	0.00%
2021/08/10	2	125.00	5.1	126.22	126.50	-3.1	13,131	-0.02%
2021/08/09	2.2	128.81	6.2	128.82	128.00	-4	13,380	-0.03%
2021/08/06	7.4	130.62	25	129.20	129.00	-17.6	13,718	-0.13%
2021/08/05	1.1	131.00	7	131.43	132.00	-5.9	13,958	-0.04%
2021/08/04	15.1	129.50	12	130.42	131.00	3.1	14,360	0.02%
2021/08/03	0	0.00	11.5	124.65	127.00	-11.5	14,475	-0.08%
2021/08/02	36.2	124.65	10.3	123.83	125.50	25.9	14,467	0.18%
2021/07/30	7.2	121.46	34.3	121.25	122.50	-27.2	14,405	-0.19%
2021/07/29	0	0.00	2.1	113.96	115.00	-2.1	13,902	-0.01%
2021/07/28	38	111.12	32	112.03	112.50	6	14,116	0.04%
2021/07/27	11	115.00	1	115.00	115.00	10	14,374	0.07%
2021/07/26	2	115.50	3	116.00	115.00	-1	14,731	-0.01%
2021/07/23	4	115.25	3.1	116.49	115.00	0.9	15,164	0.01%
2021/07/22	3	119.34	11.4	118.90	117.50	-8.4	15,636	-0.05%
2021/07/21	4	119.38	10	119.60	119.50	-6	15,887	-0.04%
2021/07/20	4	118.25	11.1	118.23	118.00	-7.1	16,329	-0.04%
2021/07/19	1	116.50	6.1	117.74	117.50	-5.1	16,317	-0.03%
2021/07/16	12.1	116.13	3	116.50	116.50	9.1	16,454	0.06%
2021/07/15	1.1	119.45	49.3	118.24	120.00	-48.3	16,379	-0.29%
2021/07/14	6	115.50	7	114.50	114.50	-1	16,098	-0.01%
2021/07/13	10	115.50	13.1	115.76	115.50	-3.1	16,076	-0.02%
2021/07/12	16.1	111.56	1	111.50	112.50	15.1	16,135	0.09%
2021/07/09	3	110.67	1	111.51	111.00	2	16,200	0.01%
2021/07/08	7.1	112.80	1	113.00	112.00	6.1	16,373	0.04%
2021/07/07	1	115.00	10.1	114.65	114.50	-9.1	16,499	-0.05%
2021/07/06	0.3	113.00	4	113.88	113.00	-3.7	16,851	-0.02%
2021/07/05	0	0.00	3	113.50	114.00	-3	17,135	-0.02%
2021/07/02	0.2	112.00	0	112.00	112.00	0.1	17,210	0.00%
2021/07/01	0	0.00	2	111.25	111.00	-2	17,383	-0.01%
2021/06/30	5.1	112.00	5	111.80	112.00	0.1	17,625	0.00%
2021/06/29	9	111.61	3	112.66	113.00	6	17,685	0.03%
2021/06/28	15.2	113.23	2	112.25	112.50	13.2	17,702	0.07%
2021/06/25	3	116.50	6.4	117.23	117.50	-3.4	17,800	-0.02%
2021/06/24	2	115.25	1	115.50	115.50	1	17,906	0.01%
2021/06/23	2	114.50	4.3	114.97	116.00	-2.3	18,121	-0.01%
2021/06/21	14.3	113.50	12	112.54	113.00	2.2	18,272	0.01%
2021/06/18	3.1	117.49	1	117.50	116.50	2.1	18,445	0.01%
2021/06/17	1	117.50	4	116.00	118.00	-3	18,570	-0.02%
2021/06/16	16.3	116.52	12	116.00	115.50	4.3	18,872	0.02%
2021/06/15	4	118.25	8	117.88	118.00	-4	19,182	-0.02%
2021/06/11	10.1	117.86	17	119.21	118.50	-6.9	19,357	-0.04%
2021/06/10	4	115.62	4	115.13	116.50	0	19,309	0.00%
2021/06/09	0.3	113.55	1	114.00	114.00	-0.7	19,532	0.00%
2021/06/08	3.3	116.08	1.2	115.90	115.50	2	19,798	0.01%
2021/06/07	1	112.00	15.5	113.66	115.50	-14.5	19,994	-0.07%
2021/06/04	0	0.00	2	111.00	111.00	-2	19,968	-0.01%
2021/06/03	2	111.00	4	111.00	112.00	-2	20,393	-0.01%
2021/06/02	11.5	112.51	3.2	110.07	111.00	8.3	20,500	0.04%
2021/06/01	7	113.07	14.1	112.61	113.00	-7.1	20,846	-0.03%
2021/05/31	3.2	110.54	3.5	111.14	111.50	-0.3	21,169	0.00%
2021/05/28	9.1	109.83	9	110.44	110.50	0.1	21,319	0.00%
2021/05/27	3	107.00	0	0.00	109.00	3	21,519	0.01%
2021/05/26	6.5	109.46	12	109.88	107.50	-5.5	21,733	-0.03%
2021/05/25	1.1	107.50	2.2	108.45	108.50	-1.1	21,844	-0.01%
2021/05/24	1	104.00	1	106.00	106.50	0	22,003	0.00%
2021/05/21	1.1	105.46	1	105.50	105.50	0.1	22,453	0.00%
2021/05/20	1	106.50	2	105.50	106.50	-1	22,841	0.00%
2021/05/19	1	104.50	6	106.67	105.50	-5	23,478	-0.02%
2021/05/18	6.1	104.70	5	106.00	106.50	1.1	24,781	0.00%
2021/05/17	0	0.00	14	102.50	103.00	-14	24,950	-0.06%
2021/05/14	5	104.80	7.1	104.27	105.00	-2.1	26,053	-0.01%
2021/05/13	2.5	99.19	22	100.43	100.00	-19.5	25,966	-0.08%
2021/05/12	37.3	96.72	9	96.92	97.00	28.3	25,924	0.11%
2021/05/11	11.5	105.01	5	105.40	103.50	6.5	25,978	0.03%
2021/05/10	10	109.80	22	110.93	110.00	-12	26,092	-0.05%
2021/05/07	0	0.00	2	109.50	113.00	-2	26,508	-0.01%
2021/05/06	4	106.38	29	108.28	107.50	-25	26,802	-0.09%
2021/05/05	17.4	109.09	7	109.43	106.50	10.4	26,960	0.04%
2021/05/04	14	110.46	21	109.86	111.50	-7	27,386	-0.03%
2021/05/03	17.6	114.51	11	114.55	112.50	6.6	27,629	0.02%
2021/04/29	119.1	120.60	98.1	118.13	118.00	21	27,659	0.08%	大買/
2021/04/28	10.1	121.69	21.6	121.71	123.00	-11.5	27,595	-0.04%
2021/04/27	8	117.19	27.5	117.33	118.00	-19.5	27,845	-0.07%
2021/04/26	72.5	113.59	121.8	114.48	118.00	-49.3	28,423	-0.17%	大賣/
2021/04/23	6	109.33	4	109.88	111.00	2	28,473	0.01%
2021/04/22	7.3	110.33	5	108.00	108.00	2.3	28,964	0.01%
2021/04/21	12	110.50	7	110.57	110.00	5	29,456	0.02%
2021/04/20	3	111.67	18	112.78	113.00	-15	30,225	-0.05%
2021/04/19	4.1	113.24	26	113.08	111.50	-22	31,196	-0.07%
2021/04/16	1.5	112.50	53.1	110.59	113.00	-51.6	31,585	-0.16%
2021/04/15	8	108.31	2.1	108.53	109.00	5.9	31,907	0.02%
2021/04/14	61.1	109.69	12	110.41	110.00	49.1	32,258	0.15%
2021/04/13	10	112.60	18.1	112.83	112.50	-8.1	33,038	-0.02%
2021/04/12	16	114.84	16.3	112.85	112.50	-0.3	33,479	0.00%
2021/04/09	8.2	112.11	14.8	112.29	112.00	-6.6	33,577	-0.02%
2021/04/08	5	111.50	5.1	110.79	111.50	-0.1	33,482	0.00%
2021/04/07	5.1	111.58	11	111.50	111.50	-5.9	33,511	-0.02%
2021/04/06	1	110.00	34.5	111.16	111.50	-33.5	33,630	-0.10%
2021/04/01	8.1	107.49	25	107.42	107.50	-16.9	33,613	-0.05%
2021/03/31	11	108.09	6	110.42	107.50	5	33,924	0.01%
2021/03/30	10.3	109.65	62.8	109.68	111.00	-52.5	34,424	-0.15%
2021/03/29	5.3	108.97	15	108.67	109.00	-9.7	34,350	-0.03%
2021/03/26	4	105.38	2	106.01	107.00	2	34,367	0.01%
2021/03/25	2.5	105.56	1.3	105.77	106.00	1.2	34,338	0.00%
2021/03/24	9	106.39	11.5	106.57	107.00	-2.5	34,381	-0.01%
2021/03/23	12.9	108.76	15.6	108.56	108.00	-2.7	34,536	-0.01%
2021/03/22	47	108.00	44	107.08	108.00	3	34,448	0.01%
2021/03/19	5	105.20	6	105.58	108.00	-1	34,461	0.00%
2021/03/18	7	106.21	28.2	105.93	106.50	-21.2	34,326	-0.06%
2021/03/17	5	103.10	4.3	103.12	103.00	0.8	34,419	0.00%
2021/03/16	13	103.35	16.3	103.84	104.00	-3.3	34,648	-0.01%
2021/03/15	55	102.92	10	102.45	102.50	45	34,624	0.13%
2021/03/12	14.1	105.89	2.2	105.43	105.00	11.9	34,457	0.03%
2021/03/11	7.1	102.96	39	104.46	105.00	-31.9	34,635	-0.09%
2021/03/10	10	101.75	4	101.75	101.00	6	34,705	0.02%
2021/03/09	15.3	99.78	80.3	99.33	101.00	-65	34,756	-0.19%
2021/03/08	10.1	102.95	31	102.56	102.50	-21	34,625	-0.06%
2021/03/05	8.3	101.82	3.2	102.59	102.00	5.1	34,784	0.01%
2021/03/04	17	103.76	7	103.43	103.00	10	35,437	0.03%
2021/03/03	56.1	105.96	34	105.25	107.00	22.1	35,207	0.06%
2021/03/02	18	106.94	14	107.25	106.00	4	35,039	0.01%
2021/02/26	23.7	104.45	6	104.42	103.50	17.7	34,835	0.05%
2021/02/25	52.1	107.03	50	107.49	107.50	2.1	34,544	0.01%
2021/02/24	16.3	107.42	11.5	107.17	106.00	4.8	34,504	0.01%
2021/02/23	21.1	108.47	12	108.13	110.00	9.1	34,280	0.03%
2021/02/22	31.5	111.28	9.1	112.40	112.00	22.4	33,881	0.07%
2021/02/19	53	112.92	5	112.50	113.50	48	33,474	0.14%
2021/02/18	84.8	117.12	16	116.62	117.50	68.7	32,992	0.21%
2021/02/17	0	0.00	38.1	116.00	116.00	-38.1	31,771	-0.12%
2021/02/05	44	102.83	72.2	103.69	105.50	-28.1	31,522	-0.09%
2021/02/04	7	97.57	2.8	97.45	97.70	4.2	30,348	0.01%
2021/02/03	18.1	98.09	15	98.37	98.10	3.1	30,349	0.01%
2021/02/02	10.1	98.00	16	98.37	98.60	-5.9	30,594	-0.02%
2021/02/01	29.1	93.84	47	92.66	94.90	-17.9	30,391	-0.06%
2021/01/29	17	94.15	27	92.66	92.00	-10	30,242	-0.03%
2021/01/28	13.1	94.68	57.1	94.66	94.50	-44	29,989	-0.15%
2021/01/27	22	98.28	12.6	98.13	98.30	9.4	29,853	0.03%
2021/01/26	36.3	100.03	65	99.20	98.40	-28.7	29,922	-0.10%
2021/01/25	31.1	103.24	23	102.98	102.00	8.1	30,592	0.03%
2021/01/22	28	105.05	9.1	104.68	105.00	18.9	30,189	0.06%
2021/01/21	49.7	105.50	5	104.80	105.50	44.7	29,972	0.15%
2021/01/20	36.3	106.50	41.1	104.33	104.50	-4.8	29,786	-0.02%
2021/01/19	38.1	106.06	56.2	105.64	105.50	-18.1	29,271	-0.06%
2021/01/18	27.2	97.88	53.1	99.80	100.50	-25.8	28,867	-0.09%
2021/01/15	14.3	99.16	25.9	99.97	98.00	-11.6	28,441	-0.04%
2021/01/14	30.1	99.71	19.2	99.78	99.00	10.9	28,182	0.04%
2021/01/13	16.2	96.24	23.8	96.57	99.60	-7.6	28,111	-0.03%
2021/01/12	12.3	93.39	21	92.89	92.20	-8.7	27,419	-0.03%
2021/01/11	6.5	89.38	5	90.04	90.40	1.5	26,570	0.01%
2021/01/08	15	88.71	14.5	88.65	88.00	0.5	26,340	0.00%
2021/01/07	27.2	90.13	17.2	89.93	89.40	9.9	25,958	0.04%
2021/01/06	26.5	88.83	72	88.63	88.50	-45.5	25,686	-0.18%
2021/01/05	34.1	85.47	11.5	85.46	86.60	22.6	24,823	0.09%
2021/01/04	17.2	83.25	42.6	83.46	83.90	-25.4	24,592	-0.10%
2020/12/31	2	81.35	1	81.80	81.30	1	24,334	0.00%
2020/12/30	0	0.00	6	80.90	81.70	-6	24,220	-0.02%
2020/12/29	16	81.53	12	81.64	80.70	4	24,250	0.02%
2020/12/28	41	82.05	2	81.90	81.70	39	24,227	0.16%
2020/12/25	30	81.23	9	82.46	80.90	21	24,055	0.09%
2020/12/24	9.4	79.83	32	79.90	80.50	-22.6	23,732	-0.10%
2020/12/23	13	77.52	19	77.33	77.20	-6	23,165	-0.03%
2020/12/22	3	78.30	10	79.81	78.20	-7	22,995	-0.03%
2020/12/21	8	79.08	4	79.30	79.50	4	22,931	0.02%
2020/12/18	0	0.00	1	79.40	78.90	-1	22,803	0.00%
2020/12/17	2	79.45	13	79.62	79.50	-11	22,680	-0.05%
2020/12/16	12	78.77	7	78.86	78.70	5	22,380	0.02%
2020/12/15	3	77.40	10	77.79	77.60	-7	22,256	-0.03%
2020/12/14	12	77.38	6	77.45	77.00	6	22,036	0.03%
2020/12/11	8.5	79.54	19.6	78.77	78.80	-11.1	21,894	-0.05%
2020/12/10	14.5	80.16	11	80.45	80.60	3.5	21,461	0.02%
2020/12/09	6	79.43	7	79.71	79.50	-1	20,991	0.00%
2020/12/08	2	79.15	3	79.03	79.50	-1	20,695	0.00%
2020/12/07	19	79.61	5	79.36	78.80	14	20,624	0.07%
2020/12/04	1.1	79.24	9	79.49	79.60	-7.9	20,184	-0.04%
2020/12/03	5.3	76.83	4	77.75	77.90	1.3	19,886	0.01%
2020/12/02	2.6	76.16	5.9	77.05	77.30	-3.3	19,729	-0.02%
2020/12/01	8	76.68	0.1	76.72	76.70	7.9	19,595	0.04%
2020/11/30	36	78.26	28.5	78.44	76.60	7.5	19,415	0.04%
2020/11/27	1	73.90	55	74.21	74.40	-54	18,575	-0.29%
2020/11/26	3	72.70	56	72.58	73.50	-53	18,466	-0.29%
2020/11/25	5.3	72.72	10	72.67	72.50	-4.7	18,502	-0.03%
2020/11/24	4.3	73.96	3.5	73.74	73.40	0.8	18,396	0.00%
2020/11/23	4.2	74.03	3.4	74.57	73.90	0.8	18,267	0.00%
2020/11/20	5.1	72.74	4	72.70	72.90	1.1	18,014	0.01%
2020/11/19	1.7	72.66	12	72.65	72.90	-10.3	17,935	-0.06%
2020/11/18	5.1	73.00	7.5	72.93	73.00	-2.4	17,866	-0.01%
2020/11/17	2	72.95	18	72.11	72.00	-16	17,771	-0.09%
2020/11/16	3.2	71.61	26	71.63	71.90	-22.8	17,998	-0.13%
2020/11/13	8.1	70.72	4	70.35	70.50	4.1	18,176	0.02%
2020/11/12	2.2	71.98	6	71.90	72.00	-3.8	18,262	-0.02%
2020/11/11	104	71.69	114	71.37	71.50	-10	18,128	-0.06%	大買/大賣/
2020/11/10	32	71.34	38.3	71.02	71.50	-6.3	17,981	-0.04%
2020/11/09	1	69.00	35	69.50	70.20	-34	17,538	-0.19%
2020/11/06	0	0.00	94	68.44	68.70	-94	17,342	-0.54%
2020/11/05	3.1	67.93	22	67.95	68.20	-18.9	17,146	-0.11%
2020/11/04	10	67.16	7	67.69	68.00	3	16,930	0.02%
2020/11/03	96	67.60	2	66.65	66.80	94	16,716	0.56%
2020/11/02	20	66.52	44	66.55	66.80	-24	16,467	-0.15%
2020/10/30	2	63.10	19	63.11	63.20	-17	15,418	-0.11%
2020/10/29	14	61.75	15	62.45	62.50	-1	15,695	-0.01%
2020/10/28	15	63.55	4	63.18	63.10	11	16,235	0.07%
2020/10/27	42	64.48	2	65.20	64.40	40	16,273	0.25%
2020/10/26	10	66.26	62	66.98	66.30	-52	16,341	-0.32%
2020/10/23	16	64.81	15	65.03	65.20	1	16,041	0.01%
2020/10/22	10	64.09	53.4	64.10	64.40	-43.4	16,502	-0.26%
2020/10/21	60	64.16	38	63.68	64.10	22	16,708	0.13%
2020/10/20	9	62.22	15	62.54	61.90	-6	16,222	-0.04%
2020/10/19	3	61.77	12.3	61.97	61.90	-9.3	16,103	-0.06%
2020/10/16	14	61.41	24	61.85	61.20	-10	16,002	-0.06%
2020/10/15	5	60.76	30	61.30	61.30	-25	15,922	-0.16%
2020/10/14	18	61.11	15	61.56	60.90	3	15,768	0.02%
2020/10/13	20	61.44	4	61.90	61.80	16	15,618	0.10%
2020/10/12	5	61.54	4	62.58	62.10	1	15,523	0.01%
2020/10/08	2	61.45	26	61.11	61.50	-24	15,126	-0.16%
2020/10/07	4	60.03	8	60.26	60.10	-4	14,997	-0.03%
2020/10/06	49	60.30	4	61.20	60.20	45	15,039	0.30%
2020/10/05	26	60.38	13	60.61	60.50	13	15,004	0.09%
2020/09/30	1	59.30	9	59.22	59.20	-8	14,959	-0.05%
2020/09/29	30	59.06	1	60.20	58.60	29	15,097	0.19%
2020/09/28	3	60.40	11	59.86	60.20	-8	15,071	-0.05%
2020/09/25	4	58.75	7	58.76	58.90	-3	15,081	-0.02%
2020/09/24	20	58.57	4	58.68	58.20	16	15,193	0.11%
2020/09/23	7	60.01	19	60.66	59.90	-12	15,347	-0.08%
2020/09/22	13	60.61	0	0.00	60.40	13	15,304	0.08%
2020/09/21	2	62.00	1	62.40	61.70	1	15,289	0.01%
2020/09/18	3	62.60	2	62.50	62.40	1	15,308	0.01%
2020/09/17	1	62.40	6	62.50	62.30	-5	15,266	-0.03%
2020/09/16	4	62.40	0	0.00	62.40	4	15,278	0.03%
2020/09/15	0	0.00	2	61.95	62.00	-2	15,188	-0.01%
2020/09/14	3	61.53	3	61.63	61.60	0	15,276	0.00%
2020/09/11	4	61.28	4	61.33	61.30	0	15,249	0.00%
2020/09/10	13	61.85	0	0.00	61.20	13	15,305	0.08%
2020/09/09	3	60.90	0	0.00	62.00	3	15,289	0.02%
2020/09/08	3	61.30	2	61.20	61.40	1	15,271	0.01%
2020/09/07	5	60.94	9	60.66	61.00	-4	15,274	-0.03%
2020/09/04	9	59.44	3	59.57	59.50	6	15,281	0.04%
2020/09/03	11	60.26	6	60.62	60.30	5	15,251	0.03%
2020/09/02	25	60.32	117	60.03	60.20	-92	15,232	-0.60%	大賣/
2020/09/01	13	60.94	4	60.88	61.30	9	15,085	0.06%
2020/08/31	14	61.28	7	61.96	61.20	7	15,154	0.05%
2020/08/28	33	61.25	0	0.00	61.10	33	15,030	0.22%
2020/08/27	9	61.66	4	62.05	61.60	5	15,205	0.03%
2020/08/26	1	61.80	0	0.00	61.90	1	15,197	0.01%
2020/08/25	6	62.28	16	62.45	62.10	-10	15,200	-0.07%
2020/08/24	6	61.32	3	61.47	61.30	3	15,508	0.02%
2020/08/21	40	61.61	8	61.76	61.90	32	15,499	0.21%
2020/08/20	52.4	61.59	106	61.91	61.10	-53.6	15,442	-0.35%	大賣/
2020/08/19	24	65.10	3	66.60	64.80	21	15,036	0.14%
2020/08/18	7	66.96	0	0.00	67.00	7	14,760	0.05%
2020/08/17	42	66.99	4	67.63	68.40	38	14,617	0.26%
2020/08/14	130	67.31	46	66.80	66.80	84	14,748	0.57%	大買/
2020/08/13	11	68.09	5	68.44	68.00	6	14,659	0.04%
2020/08/12	21	69.75	1	69.60	69.90	20	14,630	0.14%
2020/08/11	9.1	70.54	0	0.00	70.40	9.1	14,577	0.06%
2020/08/10	13	70.50	2	70.30	70.40	11	14,476	0.08%
2020/08/07	6	70.48	2	70.60	70.30	4	14,458	0.03%
2020/08/06	3	70.70	2	70.95	70.90	1	14,345	0.01%
2020/08/05	12	70.58	1.5	70.40	70.30	10.5	14,191	0.07%
2020/08/04	48	70.89	1	71.90	70.60	47	13,930	0.34%
2020/08/03	103	73.35	14	72.80	71.60	89	13,492	0.66%	大買/
2020/07/31	12	74.63	10	75.09	75.60	2	12,811	0.02%
2020/07/30	10	74.38	24	75.12	75.50	-14	12,677	-0.11%
2020/07/29	15	72.37	8	72.86	72.50	7	12,382	0.06%
2020/07/28	137	72.64	36	72.39	70.70	101	12,268	0.82%	大買/鉅額交易
2020/07/27	25	72.97	31.6	74.10	73.00	-6.6	11,638	-0.06%
2020/07/24	0	0.00	142	69.95	69.90	-142	11,081	-1.28%	大賣/鉅額交易
2020/07/23	20	71.10	2.6	71.42	71.80	17.4	10,898	0.16%
2020/07/22	2	71.65	2	72.55	71.80	0	10,879	0.00%
2020/07/21	5	71.90	5	72.40	72.00	0	10,752	0.00%
2020/07/20	50	69.60	2	70.40	70.60	48	10,653	0.45%
2020/07/17	21	69.60	0	0.00	69.30	21	10,703	0.20%
2020/07/16	19	69.88	11	71.30	69.70	8	10,702	0.07%
2020/07/15	50	70.80	1	71.00	70.70	49	10,723	0.46%
2020/07/14	0	0.00	55	71.08	70.70	-55	10,890	-0.51%
2020/07/10	0	0.00	49.3	70.83	71.60	-49.3	10,829	-0.45%
2020/07/09	3	70.37	2	71.50	70.40	1	10,785	0.01%
2020/07/08	68	69.40	1	69.80	69.50	67	10,545	0.64%
2020/07/07	2	70.75	1	70.50	70.50	1	10,396	0.01%
2020/07/06	41	71.34	0	0.00	71.60	41	10,289	0.40%
2020/07/03	7	71.59	31	71.92	71.90	-24	10,198	-0.24%
2020/07/02	5	71.44	3	71.97	72.70	2	10,104	0.02%
2020/06/30	1	67.00	0	0.00	67.60	1	9,908	0.01%
2020/06/29	0	0.00	1	68.10	67.30	-1	9,975	-0.01%
2020/06/24	0	0.00	1	67.90	68.00	-1	10,071	-0.01%
2020/06/23	1	67.90	0	0.00	67.80	1	10,170	0.01%
2020/06/18	1	67.00	0	0.00	67.50	1	10,454	0.01%
2020/06/11	2	66.50	1	66.30	66.50	1	11,576	0.01%
2020/06/10	0	0.00	7	67.86	68.00	-7	11,675	-0.06%
2020/06/09	2	66.55	0.1	66.20	66.20	1.9	11,883	0.02%
2020/06/05	2	67.70	0	0.00	68.20	2	11,980	0.02%
2020/06/04	0	0.00	6	66.43	66.80	-6	11,922	-0.05%
2020/06/03	4	66.75	23	65.10	66.50	-19	12,037	-0.16%
2020/06/02	0	0.00	2	63.15	63.50	-2	11,846	-0.02%
2020/06/01	1	62.60	0	0.00	62.80	1	11,862	0.01%
2020/05/29	0	0.00	4	61.75	61.80	-4	11,822	-0.03%
2020/05/28	4	61.25	4	61.63	61.30	0	11,579	0.00%
2020/05/27	5	61.04	1	61.50	61.00	4	11,656	0.03%
2020/05/26	8	61.33	6	61.48	61.40	2	11,723	0.02%
2020/05/25	3	60.83	0	0.00	61.10	3	11,733	0.03%
2020/05/22	7	61.79	1	61.30	61.30	6	11,709	0.05%
2020/05/21	7	62.16	12	62.58	63.00	-5	11,682	-0.04%
2020/05/20	8	61.50	1	61.70	61.70	7	11,415	0.06%
2020/05/19	27	62.06	1	62.20	62.20	26	11,304	0.23%
2020/05/18	41	63.18	0	0.00	62.60	41	11,249	0.36%
2020/05/14	0	0.00	1	66.90	66.50	-1	11,200	-0.01%
2020/05/12	0	0.00	1	68.20	68.10	-1	11,132	-0.01%
2020/05/11	2	68.90	0	0.00	68.90	2	11,207	0.02%
2020/05/07	0	0.00	21	66.35	66.20	-21	11,275	-0.19%
2020/05/06	1	65.00	0	0.00	64.40	1	11,311	0.01%
2020/05/05	0	0.00	3	65.10	65.00	-3	11,260	-0.03%
2020/05/04	24	63.60	1	64.90	64.40	23	11,292	0.20%
2020/04/30	1	65.90	11	66.95	67.10	-10	11,242	-0.09%
2020/04/29	1	65.50	2	65.30	65.30	-1	11,365	-0.01%
2020/04/28	0	0.00	0.5	64.80	64.80	-0.5	11,470	0.00%
2020/04/27	0	0.00	1	65.30	65.30	-1	11,653	-0.01%
2020/04/24	0	0.00	1	63.20	63.10	-1	11,585	-0.01%
2020/04/22	1	61.80	0	0.00	62.60	1	11,688	0.01%
2020/04/21	1	64.00	0	0.00	63.10	1	11,654	0.01%
2020/04/17	3	66.50	2	66.25	66.80	1	11,566	0.01%
2020/04/15	0	0.00	4	65.90	65.50	-4	11,416	-0.04%
2020/04/14	2	64.15	4	65.45	65.00	-2	11,362	-0.02%
2020/04/10	3	61.40	0	0.00	61.50	3	11,466	0.03%
2020/04/07	0	0.00	10	60.76	61.70	-10	11,386	-0.09%
2020/04/06	1	57.60	0	0.00	58.80	1	11,236	0.01%
2020/04/01	5	57.92	0	0.00	57.20	5	11,185	0.04%
2020/03/30	0	0.00	5	59.54	59.20	-5	10,968	-0.05%
2020/03/27	0	0.00	1	61.70	59.80	-1	10,829	-0.01%
2020/03/26	3	60.63	8	59.79	59.80	-5	10,723	-0.05%
2020/03/25	6	58.13	2	57.90	58.90	4	10,656	0.04%
2020/03/24	0	0.00	31.5	52.80	54.30	-31.5	10,519	-0.30%
2020/03/23	30	51.10	2	50.70	51.00	28	10,435	0.27%
2020/03/20	3	52.57	3.1	52.79	54.20	-0.1	10,359	0.00%
2020/03/19	3	50.13	7	50.94	50.20	-4	10,011	-0.04%
2020/03/18	3	56.27	2	56.50	55.50	1	10,048	0.01%
2020/03/17	2	57.65	10	58.00	57.70	-8	10,224	-0.08%
2020/03/16	2.2	59.78	2	60.35	59.30	0.2	10,022	0.00%
2020/03/13	6	58.17	1	59.00	61.00	5	9,798	0.05%
2020/03/12	11	63.44	0	0.00	62.70	11	9,516	0.12%
2020/03/10	6	68.65	2	67.90	68.00	4	9,658	0.04%
2020/03/09	1	69.50	3	69.07	68.90	-2	9,586	-0.02%
2020/03/06	1	71.30	0	0.00	71.50	1	9,420	0.01%
2020/03/05	0	0.00	2	73.40	73.60	-2	9,344	-0.02%
2020/03/04	0	0.00	1	72.40	72.50	-1	9,349	-0.01%
2020/03/03	2	71.20	1	71.40	72.50	1	9,314	0.01%
2020/03/02	1.5	70.13	0	0.00	70.10	1.5	9,187	0.02%
2020/02/27	1	72.00	0	0.00	71.30	1	9,246	0.01%
2020/02/25	0	0.00	5	73.80	73.50	-5	9,010	-0.06%
2020/02/24	0	0.00	1	74.20	73.90	-1	9,016	-0.01%
2020/02/21	1	75.40	0	0.00	75.20	1	9,019	0.01%
2020/02/17	0	0.00	2	76.20	76.70	-2	8,827	-0.02%
2020/02/13	0	0.00	1	78.00	77.50	-1	8,799	-0.01%
2020/02/12	2	77.80	3	77.07	77.50	-1	8,803	-0.01%
2020/02/11	1	75.50	1	76.60	76.20	0	8,754	0.00%
2020/02/05	1	74.50	5	74.92	74.80	-4	8,659	-0.05%
2020/02/04	1	72.70	0	0.00	73.70	1	8,637	0.01%
2020/02/03	3	72.27	0	0.00	72.80	3	8,920	0.03%
2020/01/31	3	74.40	3	73.70	74.60	0	8,719	0.00%
2020/01/30	3	75.07	1	75.20	74.10	2	8,623	0.02%
2020/01/20	3	78.97	0	0.00	79.00	3	8,516	0.04%
2020/01/16	1	79.50	0	0.00	79.30	1	8,546	0.01%
2020/01/15	3	81.30	2	81.00	81.10	1	8,523	0.01%
2020/01/14	2	80.80	2	81.05	81.20	0	8,463	0.00%
2020/01/13	1	79.50	2	80.00	80.70	-1	8,442	-0.01%
2020/01/10	1	78.90	0	0.00	79.60	1	8,495	0.01%
2020/01/09	0	0.00	2	79.70	79.80	-2	8,521	-0.02%
2020/01/08	1	78.20	1	78.30	77.40	0	8,510	0.00%
2020/01/06	2	78.45	1	78.60	78.70	1	8,755	0.01%
2020/01/03	1	82.10	1.5	81.60	81.80	-0.5	8,582	-0.01%
2020/01/02	3	83.00	1	83.00	82.80	2	8,527	0.02%
2019/12/31	1	83.20	0	0.00	83.20	1	8,480	0.01%
2019/12/27	0	0.00	3	85.10	85.20	-3	8,590	-0.03%
2019/12/26	2	83.55	0	0.00	83.50	2	8,570	0.02%
2019/12/25	1	84.30	0	0.00	83.90	1	8,771	0.01%
2019/12/23	8	84.80	1	85.00	85.40	7	8,875	0.08%
2019/12/20	0	0.00	10	83.95	84.60	-10	8,966	-0.11%
2019/12/19	0	0.00	0.2	84.00	84.30	-0.2	8,871	0.00%
2019/12/18	0	0.00	0.1	85.00	85.40	-0.1	8,868	0.00%
2019/12/17	6	85.00	0	0.00	85.00	6	8,897	0.07%
2019/12/16	2	84.90	0	0.00	84.10	2	8,840	0.02%
2019/12/13	5	85.46	7.7	85.68	85.20	-2.7	8,802	-0.03%
2019/12/12	18	82.96	25	83.58	84.60	-7	8,463	-0.08%
2019/12/10	3	80.13	4	79.80	80.10	-1	8,112	-0.01%
2019/12/09	13	80.38	14	80.39	80.00	-1	8,131	-0.01%
2019/12/06	2	81.30	65	82.04	79.70	-63	8,083	-0.78%
2019/12/05	1	76.40	13.4	76.72	76.80	-12.4	7,592	-0.16%
2019/12/04	2	74.70	1	74.60	75.00	1	7,606	0.01%
2019/12/03	3	75.50	3	75.43	75.50	0	7,716	0.00%
2019/12/02	3	75.40	3	75.50	75.80	0	7,812	0.00%
2019/11/29	5	75.26	224	75.40	75.60	-219	7,862	-2.79%	大賣/鉅額交易
2019/11/28	0	0.00	1.8	77.22	77.00	-1.8	7,783	-0.02%
2019/11/26	0	0.00	1	77.80	77.30	-1	7,862	-0.01%
2019/11/25	6	77.32	2	77.50	77.00	4	7,680	0.05%
2019/11/22	2	78.05	50	77.80	77.80	-48	7,778	-0.62%
2019/11/21	21	77.03	0	0.00	77.60	21	7,774	0.27%
2019/11/20	1	80.10	2	79.95	79.70	-1	7,740	-0.01%
2019/11/18	0	0.00	1	78.90	79.70	-1	7,801	-0.01%
2019/11/15	1	78.90	0	0.00	78.20	1	7,873	0.01%
2019/11/12	4	78.10	1	78.20	78.30	3	8,045	0.04%
2019/11/11	0	0.00	3	78.10	78.00	-3	8,151	-0.04%
2019/11/08	2	78.30	0	0.00	78.30	2	8,226	0.02%
2019/11/07	20	80.03	21	79.90	79.70	-1	8,241	-0.01%
2019/11/06	0	0.00	3	79.40	79.60	-3	8,235	-0.04%
2019/11/05	1	80.20	1	79.80	80.00	0	8,257	0.00%
2019/11/04	58	79.96	0	0.00	80.50	58	8,371	0.69%
2019/11/01	1	80.00	2.4	79.58	80.00	-1.4	8,352	-0.02%
2019/10/31	1	80.40	10	79.81	79.50	-9	8,472	-0.11%
2019/10/30	10	77.80	10	77.90	77.60	0	8,159	0.00%
2019/10/29	2	78.35	0	0.00	78.30	2	8,188	0.02%
2019/10/28	2	78.70	5	78.70	78.10	-3	8,187	-0.04%
2019/10/25	5	79.24	1	79.00	79.40	4	8,106	0.05%
2019/10/24	1	78.70	1	79.00	79.20	0	8,088	0.00%
2019/10/21	0	0.00	3	77.60	77.70	-3	8,103	-0.04%
2019/10/18	1	77.60	1	77.70	78.00	0	8,128	0.00%
2019/10/17	0	0.00	5	76.80	77.40	-5	8,228	-0.06%
2019/10/16	0	0.00	0.4	76.70	77.00	-0.4	8,205	0.00%
2019/10/15	0	0.00	3	78.00	76.80	-3	8,254	-0.04%
2019/10/14	5	76.64	3.1	76.97	76.80	1.9	8,264	0.02%
2019/10/09	163	73.24	186	73.23	72.40	-23	8,101	-0.28%	大買/大賣/
2019/10/08	27	73.65	60.2	73.48	74.00	-33.2	8,099	-0.41%
2019/10/07	70	73.31	1	73.30	73.40	69	8,278	0.83%
2019/10/04	123	72.71	44.5	72.90	72.80	78.5	8,355	0.94%	大買/
2019/10/03	50	71.92	60	72.50	72.30	-10	8,300	-0.12%
2019/10/02	30	72.60	0	0.00	73.30	30	8,296	0.36%
2019/10/01	1	73.30	0	0.00	73.50	1	8,350	0.01%
2019/09/27	0	0.00	6	71.35	70.80	-6	8,282	-0.07%
2019/09/26	0	0.00	200	71.01	71.40	-200	8,331	-2.40%	大賣/鉅額交易
2019/09/25	51	71.02	5	71.74	71.30	46	8,390	0.55%
2019/09/24	1	73.70	1	73.50	73.30	0	8,450	0.00%
2019/09/23	2	73.15	0	0.00	73.10	2	8,466	0.02%
2019/09/20	0	0.00	30	72.78	73.30	-30	8,498	-0.35%
2019/09/19	20	73.14	0	0.00	73.20	20	8,464	0.24%
2019/09/18	0	0.00	9	73.00	73.00	-9	8,527	-0.11%
2019/09/17	73	72.76	79	72.82	73.10	-6	8,568	-0.07%
2019/09/12	0	0.00	10	72.00	72.00	-10	8,641	-0.12%
2019/09/11	0	0.00	10	71.15	71.00	-10	8,831	-0.11%
2019/09/10	0	0.00	30	70.43	70.70	-30	8,845	-0.34%
2019/09/09	0	0.00	25	72.30	71.60	-25	8,867	-0.28%
2019/09/06	1	72.00	4	72.35	71.90	-3	8,940	-0.03%
2019/09/05	20	70.80	0	0.00	72.00	20	8,908	0.22%
2019/09/04	20	70.20	0	0.00	71.30	20	8,789	0.23%
2019/09/03	2	69.50	4	70.20	69.50	-2	8,737	-0.02%
2019/09/02	30	70.40	4	71.50	71.50	26	8,712	0.30%
2019/08/30	3	71.53	0	0.00	71.40	3	8,733	0.03%
2019/08/29	10	68.40	0	0.00	69.90	10	8,673	0.12%
2019/08/28	58	68.61	12	68.98	69.00	46	8,764	0.52%
2019/08/27	13	68.51	0	0.00	69.00	13	8,869	0.15%
2019/08/22	0	0.00	32	70.71	70.70	-32	9,030	-0.35%
2019/08/21	19	69.10	0	0.00	69.30	19	9,194	0.21%
2019/08/20	2	68.90	1	69.60	69.30	1	9,215	0.01%
2019/08/19	1	68.60	0	0.00	68.70	1	9,189	0.01%
2019/08/16	1	67.10	3	66.90	67.10	-2	9,386	-0.02%
2019/08/15	0	0.00	3	66.97	67.00	-3	9,413	-0.03%
2019/08/14	0	0.00	2	68.60	68.30	-2	9,544	-0.02%
2019/08/12	4	69.00	10	69.20	68.90	-6	9,513	-0.06%
2019/08/05	12	69.22	12	69.10	68.80	0	9,329	0.00%
2019/08/02	6	68.77	0	0.00	68.80	6	9,263	0.06%
2019/08/01	10	70.65	10	70.70	69.40	0	9,148	0.00%
2019/07/31	0	0.00	3	69.70	69.90	-3	9,127	-0.03%
2019/07/26	1	69.30	0	0.00	69.60	1	9,208	0.01%
2019/07/25	1	70.20	0	0.00	71.00	1	9,277	0.01%
2019/07/24	1	71.20	12	71.27	70.90	-11	9,355	-0.12%
2019/07/23	1	71.20	2	71.00	71.00	-1	9,462	-0.01%
2019/07/22	7	70.46	4	70.30	70.50	3	9,449	0.03%
2019/07/19	0	0.00	5	70.20	70.40	-5	9,486	-0.05%
2019/07/18	3	67.50	3	68.10	67.60	0	9,468	0.00%
2019/07/17	4	67.30	9.5	68.34	67.50	-5.5	9,487	-0.06%
2019/07/16	1	69.40	8	69.44	69.10	-7	9,416	-0.07%
2019/07/15	2	68.05	2	68.25	69.10	0	9,449	0.00%
2019/07/12	1	67.60	2	68.10	67.50	-1	9,592	-0.01%
2019/07/11	4	68.15	10	68.44	68.40	-6	10,008	-0.06%
2019/07/10	1	65.70	5.3	65.94	66.10	-4.3	9,776	-0.04%
2019/07/09	1	65.10	1	65.20	64.10	0	9,693	0.00%
2019/07/08	3	65.03	0	0.00	64.50	3	9,752	0.03%
2019/07/05	1	65.80	0	0.00	66.20	1	9,730	0.01%
2019/07/02	5	65.20	0	0.00	64.60	5	9,582	0.05%
2019/07/01	1	67.00	9	66.88	66.10	-8	9,615	-0.08%
2019/06/28	1	62.50	0	0.00	61.50	1	9,809	0.01%
2019/06/27	6	63.17	1	62.90	62.80	5	9,949	0.05%
2019/06/26	0	0.00	0.5	60.70	60.50	-0.5	9,960	-0.01%
2019/06/24	1	62.00	1	62.10	63.00	0	10,142	0.00%
2019/06/21	0	0.00	2	63.50	63.20	-2	10,262	-0.02%
2019/06/19	1	61.90	2	61.65	62.30	-1	10,393	-0.01%
2019/06/18	1	58.70	0	0.00	58.40	1	10,199	0.01%
2019/06/17	1	59.20	0	0.00	58.40	1	10,296	0.01%
2019/06/14	2	60.00	0	0.00	60.00	2	10,305	0.02%
2019/06/10	0	0.00	2	59.40	59.90	-2	10,344	-0.02%
2019/06/06	2	59.05	0	0.00	58.70	2	10,348	0.02%
2019/06/05	1	59.70	0	0.00	60.00	1	10,363	0.01%
2019/05/23	7	59.33	6	58.90	58.30	1	10,236	0.01%
2019/05/22	5	63.20	0	0.00	62.90	5	9,971	0.05%
2019/05/21	3	62.40	0	0.00	62.60	3	9,963	0.03%
2019/05/20	1	64.60	0	0.00	64.50	1	9,737	0.01%
2019/05/16	1	69.10	2	68.55	68.50	-1	9,537	-0.01%
2019/05/14	150	66.63	151	67.07	66.80	-1	9,451	-0.01%	大買/大賣/
2019/05/13	4	68.23	3	68.73	68.00	1	9,360	0.01%
2019/05/10	1	68.90	0	0.00	68.80	1	9,428	0.01%
2019/05/09	2	69.30	1	69.80	69.40	1	9,431	0.01%
2019/05/08	1	69.50	1	70.10	70.00	0	9,355	0.00%
2019/05/07	1	70.90	0	0.00	71.00	1	9,252	0.01%
2019/05/06	3	69.77	5	70.84	71.40	-2	9,312	-0.02%
2019/05/03	0	0.00	1	72.00	72.00	-1	9,211	-0.01%
2019/04/29	2	71.55	0	0.00	71.60	2	8,846	0.02%
2019/04/26	1	72.60	1	73.10	73.10	0	8,692	0.00%
2019/04/23	0	0.00	5	74.10	74.30	-5	8,439	-0.06%
2019/04/22	0	0.00	1	74.70	75.00	-1	8,378	-0.01%
2019/04/19	2	73.40	1	74.30	75.50	1	8,333	0.01%
2019/04/18	0	0.00	2	75.65	74.10	-2	8,182	-0.02%
2019/04/17	0	0.00	47	72.14	75.20	-47	8,000	-0.59%
2019/04/15	0	0.00	2.5	70.40	71.00	-2.5	7,643	-0.03%
2019/04/12	46	69.85	0	0.00	69.70	46	7,682	0.60%
2019/04/11	0	0.00	19	71.55	71.40	-19	7,774	-0.24%
2019/04/10	10	71.30	0	0.00	71.80	10	7,888	0.13%
2019/04/09	1	70.20	251	70.72	70.80	-250	7,839	-3.19%	大賣/鉅額交易
2019/04/08	144	70.75	0	0.00	70.60	144	7,828	1.84%	大買/鉅額交易
2019/04/03	82	70.83	0	0.00	70.80	82	7,723	1.06%
2019/04/02	33	69.41	0	0.00	70.60	33	7,607	0.43%
2019/03/29	0	0.00	1	67.50	67.50	-1	7,033	-0.01%
2019/03/27	1	69.40	50	68.30	68.40	-49	7,012	-0.70%
2019/03/26	50	67.10	71	67.19	67.50	-21	6,729	-0.31%
2019/03/25	51	64.31	50	64.94	65.00	1	6,562	0.02%
2019/03/22	70	64.25	69	65.76	65.90	1	6,510	0.02%
2019/03/21	1	63.20	0	0.00	63.70	1	6,275	0.02%
2019/03/20	7	63.37	1	63.10	63.00	6	6,223	0.10%
2019/03/19	0	0.00	1	62.90	62.60	-1	6,138	-0.02%
2019/03/18	16	62.21	0	0.00	62.70	16	6,069	0.26%
2019/03/15	5	62.62	0	0.00	62.10	5	6,038	0.08%
2019/03/13	15	62.35	0	0.00	63.00	15	6,077	0.25%
2019/03/12	13	62.63	0	0.00	62.90	13	6,090	0.21%
2019/03/11	24	62.48	0	0.00	62.20	24	6,135	0.39%
2019/03/05	1	63.00	21	63.60	63.50	-20	6,669	-0.30%
2019/03/04	10	62.10	1	61.90	63.80	9	6,652	0.14%
2019/02/27	14	62.90	0	0.00	62.90	14	6,563	0.21%
2019/02/26	4	64.00	33	64.45	64.50	-29	6,364	-0.46%
2019/02/25	3	61.00	1	60.20	62.00	2	6,185	0.03%
2019/02/22	5.5	59.62	0	0.00	59.80	5.5	6,319	0.09%
2019/02/21	25	59.50	0	0.00	59.90	25	6,438	0.39%
2019/02/20	0	0.00	4	59.83	60.40	-4	6,453	-0.06%
2019/02/19	1	58.60	0	0.00	58.60	1	6,429	0.02%
2019/02/18	2	58.80	0	0.00	58.60	2	6,490	0.03%
2019/02/15	0	0.00	3	58.90	58.90	-3	6,520	-0.05%
2019/02/14	1	58.90	3	59.10	58.80	-2	6,611	-0.03%
2019/02/13	0	0.00	2	59.95	59.60	-2	6,630	-0.03%
2019/02/12	1	58.70	1	59.20	60.30	0	6,620	0.00%
2019/02/11	2	58.80	1	59.20	58.80	1	6,641	0.02%
2019/01/29	2	59.45	0	0.00	59.90	2	6,593	0.03%
2019/01/25	0	0.00	6	60.42	60.50	-6	6,638	-0.09%
2019/01/21	6	59.23	0	0.00	58.80	6	6,848	0.09%
2019/01/15	1.3	58.55	2	58.10	58.60	-0.7	7,036	-0.01%
2019/01/14	1.2	57.37	0	0.00	57.30	1.2	7,001	0.02%
2019/01/11	2	57.25	0	0.00	57.60	2	7,172	0.03%
2019/01/10	0	0.00	35	56.74	57.00	-35	7,175	-0.49%
2019/01/09	2	55.45	3	56.13	56.30	-1	7,187	-0.01%
2019/01/08	21	55.20	16	55.30	55.20	5	7,152	0.07%
2019/01/07	29	55.21	1	55.30	55.00	28	7,232	0.39%
2019/01/03	0	0.00	24	55.93	56.00	-24	7,624	-0.31%
2019/01/02	38	57.53	10	56.70	56.50	28	7,538	0.37%
2018/12/26	1	57.50	14	58.00	57.00	-13	7,610	-0.17%
2018/12/25	16	57.34	131	56.99	57.30	-115	7,673	-1.50%	大賣/鉅額交易
2018/12/24	132	58.55	1	59.20	58.10	131	7,704	1.70%	大買/鉅額交易
2018/12/12	0	0.00	21	59.35	60.00	-21	7,921	-0.27%
2018/12/11	20	58.80	0	0.00	58.80	20	7,865	0.25%
2018/12/10	0	0.00	1	60.00	59.40	-1	7,909	-0.01%
2018/12/06	3	60.53	0	0.00	59.70	3	7,958	0.04%
2018/12/03	0	0.00	1	63.60	64.50	-1	7,809	-0.01%
2018/11/30	5	61.90	0	0.00	62.40	5	7,672	0.07%
2018/11/29	8	63.14	1	63.70	62.00	7	7,506	0.09%
2018/11/28	13	60.98	1	58.90	62.50	12	7,288	0.16%
2018/11/27	2	58.50	0	0.00	58.00	2	7,017	0.03%
2018/11/26	0	0.00	1	57.10	57.40	-1	7,023	-0.01%
2018/11/22	1	56.50	0	0.00	56.50	1	6,958	0.01%
2018/11/21	1	56.50	1	56.50	56.60	0	6,904	0.00%
2018/11/20	5	57.84	0	0.00	57.60	5	6,686	0.07%
2018/11/16	2	60.10	1	60.20	60.30	1	6,541	0.02%
2018/11/14	0	0.00	1	59.40	59.50	-1	6,473	-0.02%
2018/11/13	3	59.53	0	0.00	59.50	3	6,465	0.05%
2018/11/09	2	60.80	0	0.00	60.60	2	6,359	0.03%
2018/11/06	1	61.30	0.2	61.70	61.60	0.8	6,501	0.01%
2018/11/02	1	62.60	1	63.00	62.60	0	6,580	0.00%
2018/11/01	0	0.00	16	61.92	62.60	-16	6,624	-0.24%
2018/10/31	15	61.10	0	0.00	62.40	15	6,676	0.22%
2018/10/29	2	62.30	0	0.00	61.20	2	6,524	0.03%
2018/10/23	2	61.60	0	0.00	61.90	2	7,046	0.03%
2018/10/19	4	61.55	0	0.00	62.40	4	7,181	0.06%
2018/10/18	6	63.47	0	0.00	63.20	6	7,076	0.08%
2018/10/15	2	63.30	0	0.00	63.30	2	7,290	0.03%
2018/10/12	6	63.13	0	0.00	63.70	6	7,249	0.08%
2018/10/11	58	61.92	0	0.00	61.80	58	7,236	0.80%
2018/10/09	7	69.16	0	0.00	68.60	7	6,846	0.10%
2018/10/08	4	70.05	0	0.00	69.70	4	6,754	0.06%
2018/10/05	4	71.00	0	0.00	70.70	4	6,736	0.06%
2018/10/04	3	73.37	0	0.00	73.10	3	6,728	0.04%
2018/10/02	2	73.90	0	0.00	74.90	2	6,633	0.03%
2018/10/01	0	0.00	1	76.30	74.90	-1	6,591	-0.02%
2018/09/25	0	0.00	2	74.55	74.30	-2	6,584	-0.03%
2018/09/21	0	0.00	1	73.40	73.50	-1	6,571	-0.02%
2018/09/20	3	72.70	0	0.00	72.70	3	6,579	0.05%
2018/09/19	0	0.00	1	72.50	73.00	-1	6,649	-0.02%
2018/09/14	0	0.00	1	72.50	72.70	-1	6,747	-0.01%
2018/09/11	4	70.40	0	0.00	70.90	4	6,942	0.06%
2018/09/10	5	70.34	0	0.00	69.60	5	7,100	0.07%
2018/09/07	4	71.83	0	0.00	71.70	4	7,293	0.05%
2018/09/06	7	72.99	1	73.70	72.50	6	7,379	0.08%
2018/09/04	2	73.90	0	0.00	73.90	2	7,585	0.03%
2018/08/30	2	74.50	0	0.00	74.30	2	7,859	0.03%
2018/08/29	4	74.48	0	0.00	74.80	4	7,911	0.05%
2018/08/27	6	73.30	0	0.00	73.10	6	8,023	0.07%
2018/08/24	6	73.03	0	0.00	73.30	6	8,085	0.07%
2018/08/23	6	73.27	0	0.00	73.90	6	8,272	0.07%
2018/08/22	4	73.60	3	73.77	74.00	1	8,440	0.01%
2018/08/21	4	73.45	0	0.00	73.00	4	8,299	0.05%
2018/08/20	4	73.15	0	0.00	73.20	4	8,311	0.05%
2018/08/17	2	73.60	0	0.00	73.70	2	8,291	0.02%
2018/08/16	8	73.43	0	0.00	73.10	8	8,322	0.10%
2018/08/15	11	73.31	0	0.00	73.10	11	8,316	0.13%
2018/08/13	4	74.65	0	0.00	74.60	4	8,316	0.05%
2018/08/10	0	0.00	2	76.10	76.70	-2	8,256	-0.02%
2018/08/08	0	0.00	1	78.30	78.40	-1	8,252	-0.01%
2018/08/07	2	77.30	0	0.00	77.40	2	8,249	0.02%
2018/08/03	2	77.00	0	0.00	77.30	2	8,359	0.02%
2018/08/02	0	0.00	1	77.80	76.60	-1	8,462	-0.01%
2018/07/31	2	77.55	2	76.70	78.40	0	8,534	0.00%
2018/07/30	3	78.70	1	78.00	78.50	2	8,504	0.02%
2018/07/27	7	73.66	1	72.90	74.60	6	8,500	0.07%
2018/07/26	0	0.00	1	71.10	71.20	-1	8,623	-0.01%
2018/07/25	5	70.48	0	0.00	70.20	5	9,070	0.06%
2018/07/23	2	70.10	0	0.00	70.00	2	9,653	0.02%
2018/07/20	54	70.04	0	0.00	70.60	54	9,641	0.56%
2018/07/19	3	73.37	0	0.00	72.30	3	9,586	0.03%
2018/07/18	2	72.90	0	0.00	72.60	2	9,648	0.02%
2018/07/17	1	71.10	0	0.00	71.40	1	9,660	0.01%
2018/07/16	1	71.40	0	0.00	71.10	1	9,732	0.01%
2018/07/13	2	71.85	0	0.00	72.10	2	9,847	0.02%
2018/07/12	1	71.40	1	70.70	70.70	0	9,900	0.00%
2018/07/11	1	69.00	0	0.00	69.40	1	9,946	0.01%
2018/07/09	1	70.60	0	0.00	70.00	1	10,147	0.01%
2018/07/06	0	0.00	18	69.67	68.80	-18	10,266	-0.18%
2018/07/03	19	70.28	10	70.20	69.50	9	10,591	0.08%
2018/07/02	0	0.00	17	72.20	70.90	-17	10,612	-0.16%
2018/06/29	18	71.34	1	71.60	71.60	17	10,718	0.16%
2018/06/22	0	0.00	1	72.30	72.30	-1	11,107	-0.01%
2018/06/21	0	0.00	1	72.50	72.60	-1	11,187	-0.01%
2018/06/19	3	72.60	0	0.00	72.10	3	11,166	0.03%
2018/06/15	2	73.90	0	0.00	74.40	2	11,055	0.02%
2018/06/14	3	74.97	1	75.00	74.50	2	10,832	0.02%
2018/06/13	1	75.70	2	75.75	75.60	-1	10,810	-0.01%
2018/06/12	2	75.05	0	0.00	75.60	2	10,907	0.02%
2018/06/04	0	0.00	1	76.60	76.80	-1	11,302	-0.01%
2018/05/31	0	76.00	0.1	76.00	76.00	-0.1	11,693	0.00%
2018/05/30	3	75.37	0	0.00	75.30	3	11,569	0.03%
2018/05/24	0	0.00	1	78.50	78.10	-1	12,755	-0.01%
2018/05/23	1	78.50	0	0.00	78.50	1	13,228	0.01%
2018/05/22	1	79.80	0	0.00	79.00	1	13,796	0.01%
2018/05/18	0	0.00	8.8	79.34	78.70	-8.8	14,837	-0.06%
2018/05/15	1	79.90	16	80.60	79.70	-15	17,195	-0.09%
2018/05/14	1	80.00	0	0.00	79.80	1	18,193	0.01%
2018/05/10	0.3	78.50	2	78.50	78.50	-1.7	20,801	-0.01%
2018/05/09	3	77.23	3	77.20	77.20	0	22,340	0.00%
2018/05/08	17	78.08	1	78.10	77.70	16	24,370	0.07%
2018/05/07	3	81.30	3	80.10	79.00	0	27,009	0.00%
2018/05/04	16	79.12	21	79.58	80.20	-5	29,040	-0.02%
2018/05/03	1	75.30	0	0.00	75.10	1	30,842	0.00%
2018/05/02	10	77.23	18	77.06	75.70	-8	36,334	-0.02%
2018/04/30	8	82.38	33	83.45	80.30	-25	38,764	-0.06%