日月光投控 (3711)-統一-敦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
156.5
漲跌
▲3.0
漲幅
+1.95%
成交量
12,168張
產業
上市半導體類股
1705人加入追蹤

立即追蹤
本地時間:14:30(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－統一-敦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

統一-敦南券商分點個股進出
統一-敦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
2024/11/22	2	156.75	4	156.75	156.50	-2	16,627	-0.01%
2024/11/21	6	152.09	1	153.51	153.50	5	16,684	0.03%
2024/11/20	121	155.00	0	155.50	155.00	121	16,681	0.73%	大買/鉅額交易
2024/11/19	9	155.33	191	156.86	154.50	-182	16,668	-1.09%	大賣/鉅額交易
2024/11/18	32	152.03	180	152.50	151.50	-148	16,422	-0.90%	大賣/鉅額交易
2024/11/15	553	157.63	167	155.47	155.00	386	16,326	2.36%	大買/大賣/鉅額交易
2024/11/14	121.3	154.47	134	152.77	154.00	-12.7	16,224	-0.08%	大買/大賣/
2024/11/13	487	159.99	75.4	160.99	157.00	411.6	16,166	2.55%	大買/鉅額交易
2024/11/12	1	153.51	0	154.20	152.50	1	16,077	0.01%
2024/11/11	4	156.73	0	156.25	157.50	4	16,030	0.03%
2024/11/08	0	157.67	3	158.83	155.50	-3	16,223	-0.02%
2024/11/07	1	155.97	1	154.52	156.00	0	16,379	0.00%
2024/11/06	0	152.68	12	153.21	152.00	-12	16,491	-0.07%
2024/11/05	12.6	149.20	0	149.62	150.00	12.6	16,719	0.08%
2024/11/04	1	154.01	0	153.20	152.50	1	16,910	0.01%
2024/11/01	9	151.22	6	154.24	154.00	3	17,210	0.02%
2024/10/30	0	158.50	0.1	158.45	157.00	0	17,142	0.00%
2024/10/29	1.1	156.64	0	157.00	158.50	1.1	17,163	0.01%
2024/10/28	0	160.50	0	160.90	161.00	0	17,215	0.00%
2024/10/25	1	161.50	1	162.00	162.00	0	17,371	0.00%
2024/10/24	0	161.00	1	160.00	159.00	-1	17,585	-0.01%
2024/10/23	0	163.50	0	162.00	161.50	0	18,232	0.00%
2024/10/22	0	163.50	0.4	163.97	164.00	-0.4	18,330	0.00%
2024/10/21	1	161.54	0	162.81	161.50	1	18,445	0.01%
2024/10/18	7	164.86	5	165.41	163.50	2	18,603	0.01%
2024/10/17	0	165.03	1	164.01	165.50	-1	18,420	-0.01%
2024/10/16	1	166.51	3	164.34	165.00	-2	18,617	-0.01%
2024/10/15	3	166.99	4.9	165.04	168.50	-1.8	18,292	-0.01%
2024/10/14	1	159.49	1.4	158.07	158.00	-0.4	18,007	0.00%
2024/10/11	0	155.50	0	155.50	155.00	0	18,483	0.00%
2024/10/09	0	153.88	0	153.98	154.00	0	18,715	0.00%
2024/10/08	0	153.00	0	152.58	153.00	0	18,777	0.00%
2024/10/07	0	153.78	0	154.19	155.00	0	19,017	0.00%
2024/10/04	0	151.01	0	151.48	151.00	0	18,968	0.00%
2024/10/01	1	152.51	18	153.67	151.50	-17	18,783	-0.09%
2024/09/30	2.2	152.45	0	154.35	151.00	2.2	18,793	0.01%
2024/09/27	4	159.89	1	162.92	159.00	3	18,716	0.02%
2024/09/26	1	160.01	105.2	158.66	162.50	-104.2	18,683	-0.56%	大賣/鉅額交易
2024/09/25	100	157.00	9.1	157.44	158.50	90.9	18,619	0.49%
2024/09/24	7	155.49	4	155.00	157.00	3	18,502	0.02%
2024/09/23	1	154.49	8	155.68	157.00	-7	18,399	-0.04%
2024/09/20	0	154.00	23	154.11	154.50	-23	18,360	-0.13%
2024/09/19	35	149.69	5	152.50	152.00	30	18,094	0.17%
2024/09/18	24	151.61	12	153.75	152.50	12	17,862	0.07%
2024/09/16	28	154.05	26	154.11	154.00	2	17,626	0.01%
2024/09/13	0	147.14	10	147.00	147.00	-10	17,421	-0.06%
2024/09/12	14	147.07	20	148.12	147.50	-6	17,578	-0.03%
2024/09/11	16	141.75	0	142.36	142.00	16	17,538	0.09%
2024/09/10	0	145.00	1	145.49	144.50	-1	17,489	-0.01%
2024/09/09	0	141.50	8	142.31	142.00	-8	17,437	-0.05%
2024/09/06	1	141.53	0	145.00	141.50	1	17,407	0.01%
2024/09/05	6	144.84	1	146.00	143.50	5	17,435	0.03%
2024/09/04	3	142.18	1	145.49	143.50	2	17,477	0.01%
2024/09/03	8	152.00	1	151.51	151.50	7	17,259	0.04%
2024/09/02	8	153.19	1	153.98	153.00	7	17,333	0.04%
2024/08/30	1	152.99	2	153.75	153.50	-1	17,405	-0.01%
2024/08/29	0	0.00	0	153.00	152.00	0	17,401	0.00%
2024/08/28	1	151.97	5	149.00	152.00	-4	17,438	-0.02%
2024/08/27	1.2	146.13	2	147.75	147.00	-0.9	17,834	0.00%
2024/08/26	3.6	149.64	3	149.82	148.00	0.6	17,942	0.00%
2024/08/23	2	148.99	24	148.77	150.50	-22	17,886	-0.12%
2024/08/22	13.1	150.12	0.2	149.50	150.00	13	17,786	0.07%
2024/08/21	1.2	152.13	0	152.00	152.50	1.1	17,831	0.01%
2024/08/20	0.1	154.50	1	155.00	155.00	-1	17,751	-0.01%
2024/08/19	2.1	152.26	1.1	153.98	154.00	1	17,867	0.01%
2024/08/16	0.1	155.00	4	154.88	153.50	-4	17,810	-0.02%
2024/08/15	21	151.84	0.2	152.50	151.00	20.8	17,706	0.12%
2024/08/14	2	153.76	3	155.17	156.00	-1	17,529	-0.01%
2024/08/13	1	149.48	6	149.92	149.00	-5	17,262	-0.03%
2024/08/12	2	148.48	13	150.88	148.50	-11	17,198	-0.06%
2024/08/09	1	146.49	36	146.14	145.50	-35	17,049	-0.21%
2024/08/08	7.1	138.38	0.1	139.96	138.00	7.1	16,801	0.04%
2024/08/07	2.3	143.43	11	144.40	145.50	-8.8	16,624	-0.05%
2024/08/06	3	134.68	7	135.99	137.50	-4	16,422	-0.02%
2024/08/05	10.1	131.21	62.1	131.34	130.00	-51.9	16,083	-0.32%
2024/08/02	14.1	146.76	0	144.17	143.50	14	15,736	0.09%
2024/08/01	0.1	153.00	7	154.21	153.50	-7	15,465	-0.05%
2024/07/31	14	150.61	0.1	151.38	150.00	14	15,372	0.09%
2024/07/30	3.1	150.03	2	155.44	155.50	1	15,203	0.01%
2024/07/29	10	153.55	3	154.33	153.50	7	15,140	0.05%
2024/07/26	38.3	155.54	1	156.50	155.50	37.3	14,961	0.25%
2024/07/23	0	171.00	7.3	170.70	172.50	-7.3	14,317	-0.05%
2024/07/22	2.1	164.60	1.3	165.00	164.00	0.8	14,249	0.01%
2024/07/19	4.2	171.79	3	171.00	171.00	1.2	14,119	0.01%
2024/07/18	10	174.50	1.1	173.93	176.00	9	13,888	0.06%
2024/07/17	7.6	183.97	14.1	183.41	182.50	-6.4	13,690	-0.05%
2024/07/16	3	177.67	2	178.51	179.00	1	13,505	0.01%
2024/07/15	2.1	177.33	5.1	179.39	179.50	-3	13,869	-0.02%
2024/07/12	36.3	180.10	126.1	180.59	177.50	-89.7	13,899	-0.65%	大賣/
2024/07/11	111.1	187.54	4.1	189.96	193.50	107	13,354	0.80%	大買/鉅額交易
2024/07/10	0.1	179.56	1.1	181.39	179.50	-1	13,278	-0.01%
2024/07/09	1.2	177.56	0	175.33	180.00	1.1	13,307	0.01%
2024/07/08	2	171.49	1	172.00	172.50	1	13,130	0.01%
2024/07/05	0	0.00	1	167.00	168.50	-1	13,208	-0.01%
2024/07/04	0	0.00	9	164.39	166.00	-9	13,382	-0.07%
2024/07/03	7.2	159.64	2	162.47	160.50	5.2	13,404	0.04%
2024/07/02	8.1	160.74	0	0.00	159.00	8.1	13,387	0.06%
2024/07/01	1.2	164.17	0.1	165.00	164.50	1.1	13,213	0.01%
2024/06/28	0.1	169.50	6	169.83	168.50	-5.9	13,141	-0.04%
2024/06/27	0.1	171.28	0.1	172.00	172.00	0.1	13,277	0.00%
2024/06/26	1.2	172.71	2.1	171.72	172.50	-0.8	13,583	-0.01%
2024/06/25	2.1	166.54	1.1	168.52	169.00	1	13,590	0.01%
2024/06/24	0.1	172.50	0.1	173.15	172.50	-0.1	13,557	0.00%
2024/06/21	0.1	174.45	1	175.04	174.50	-0.9	13,558	-0.01%
2024/06/20	1	177.52	1	177.52	178.00	0	13,479	0.00%
2024/06/19	1.1	178.49	3	178.67	179.00	-2	13,510	-0.01%
2024/06/18	0	168.25	1	169.98	171.00	-1	13,476	-0.01%
2024/06/17	0	165.00	0	167.00	167.00	0	13,519	0.00%
2024/06/13	4	166.00	11	164.91	164.00	-7	13,837	-0.05%
2024/06/12	6	162.50	2	162.75	162.50	4	14,056	0.03%
2024/06/11	1	158.00	1	160.00	160.00	0	14,157	0.00%
2024/06/07	0	159.50	0	160.00	159.50	0	14,300	0.00%
2024/06/06	0	0.00	0	160.14	160.00	0	14,415	0.00%
2024/06/05	2.1	158.00	1	157.98	157.00	1	14,657	0.01%
2024/06/04	0	159.50	0.1	160.50	159.50	0	15,680	0.00%
2024/06/03	1	161.50	2.1	160.28	161.00	-1.1	16,185	-0.01%
2024/05/31	4	158.13	3	158.67	157.00	1	16,247	0.01%
2024/05/30	4.1	158.66	3.1	158.50	158.50	1	15,906	0.01%
2024/05/29	0	0.00	3.1	164.81	163.00	-3.1	15,875	-0.02%
2024/05/28	3.1	163.70	1	164.97	164.00	2	15,854	0.01%
2024/05/27	0	0.00	1.1	163.46	165.50	-1.1	15,897	-0.01%
2024/05/24	2	159.77	1	158.50	159.50	1	15,797	0.01%
2024/05/23	3.1	158.40	13.2	159.76	161.50	-10.1	15,761	-0.06%
2024/05/22	1.2	154.46	3	155.50	155.50	-1.8	15,709	-0.01%
2024/05/21	0	0.00	9	154.28	154.00	-9	15,712	-0.06%
2024/05/20	7	151.07	7	151.36	152.00	0	15,674	0.00%
2024/05/17	1	151.00	4.2	151.22	151.50	-3.2	15,727	-0.02%
2024/05/16	6.2	151.02	1.1	151.05	150.00	5.1	15,733	0.03%
2024/05/15	1.1	152.07	2.1	152.50	151.00	-1	15,934	-0.01%
2024/05/14	0.1	149.50	0.1	150.17	149.00	-0.1	16,013	0.00%
2024/05/13	6.1	150.08	1.1	148.50	148.00	5	16,077	0.03%
2024/05/10	3.2	149.79	2.1	151.50	151.50	1.1	16,159	0.01%
2024/05/09	1	149.00	1.1	149.00	148.00	-0.1	16,132	0.00%
2024/05/08	3.1	148.84	2.2	149.08	150.50	1	16,125	0.01%
2024/05/07	1.2	149.98	10.1	150.65	151.00	-8.9	16,059	-0.06%
2024/05/06	2	148.51	3	149.17	148.00	-1	15,944	-0.01%
2024/05/03	1.1	147.98	10	148.10	148.00	-9	15,890	-0.06%
2024/05/02	10	142.95	4	145.00	144.50	6	15,863	0.04%
2024/04/30	1	148.50	0	0.00	148.00	1	15,687	0.01%
2024/04/29	2	147.00	13	146.42	147.00	-11	15,651	-0.07%
2024/04/26	14	143.29	0	0.00	142.50	14	15,766	0.09%
2024/04/25	7	144.86	2	146.25	145.00	5	15,906	0.03%
2024/04/24	1	148.00	3	149.67	148.00	-2	15,903	-0.01%
2024/04/22	1	144.00	0	0.00	144.50	1	15,893	0.01%
2024/04/19	6	147.33	2	146.50	146.00	4	15,731	0.03%
2024/04/18	6	152.00	0	0.00	151.00	6	15,212	0.04%
2024/04/15	1	156.50	2.2	159.22	160.00	-1.2	14,828	-0.01%
2024/04/12	2.2	159.07	3	160.17	160.50	-0.9	14,705	-0.01%
2024/04/11	1	156.00	1	157.50	159.00	0	14,657	0.00%
2024/04/10	2	158.50	7	158.71	158.50	-5	14,551	-0.03%
2024/04/09	1	154.50	0.5	156.00	156.00	0.5	14,659	0.00%
2024/04/02	4	153.00	8	153.44	153.50	-4	14,453	-0.03%
2024/04/01	19	152.74	1	159.50	150.00	18	14,286	0.13%
2024/03/29	1	157.00	8	159.13	161.00	-7	13,941	-0.05%
2024/03/28	1	154.00	0	0.00	155.00	1	13,494	0.01%
2024/03/27	2	153.50	2	154.00	154.00	0	13,384	0.00%
2024/03/26	2	156.25	0	0.00	157.00	2	13,292	0.02%
2024/03/25	2	155.50	2	157.50	157.50	0	13,340	0.00%
2024/03/22	1	160.00	0	0.00	159.00	1	13,323	0.01%
2024/03/21	2	157.50	23	158.67	160.00	-21	13,302	-0.16%
2024/03/20	5	159.00	3	158.17	156.50	2	13,282	0.01%
2024/03/19	20	157.50	36	159.92	160.00	-16	13,259	-0.12%
2024/03/18	4	156.13	2	157.50	158.00	2	13,069	0.02%
2024/03/15	12	149.67	12	154.00	153.00	0	12,944	0.00%
2024/03/14	7	153.50	15	153.83	154.00	-8	12,704	-0.06%
2024/03/13	1	158.50	2	157.75	158.50	-1	12,692	-0.01%
2024/03/12	3.1	156.01	1.6	156.62	157.50	1.4	12,545	0.01%
2024/03/11	37.3	154.25	45	153.01	154.00	-7.7	12,451	-0.06%
2024/03/08	83	161.59	80	160.43	159.50	3	12,209	0.02%
2024/03/07	32	155.03	3.3	161.41	163.50	28.7	11,149	0.26%
2024/03/06	0	0.00	1	146.50	149.00	-1	10,595	-0.01%
2024/03/05	1	141.50	2	144.25	144.50	-1	10,633	-0.01%
2024/03/04	22	141.73	1	141.00	141.50	21	10,639	0.20%
2024/03/01	11	139.00	10	138.50	138.00	1	10,599	0.01%
2024/02/29	1	137.00	31	137.48	139.00	-30	10,590	-0.28%
2024/02/27	0	0.00	1	138.50	138.00	-1	10,500	-0.01%
2024/02/23	11	141.05	0	0.00	141.50	11	10,443	0.11%
2024/02/22	0	0.00	1	139.00	138.50	-1	10,550	-0.01%
2024/02/21	5	137.50	1	137.50	137.50	4	10,523	0.04%
2024/02/16	1	136.00	3	140.50	137.00	-2	10,799	-0.02%
2024/02/15	0	0.00	4	135.63	135.50	-4	10,676	-0.04%
2024/02/05	1	130.00	6	129.25	130.00	-5	10,851	-0.05%
2024/02/02	9	130.00	11	130.09	129.50	-2	10,754	-0.02%
2024/02/01	2	133.00	10.1	133.00	133.00	-8.1	10,571	-0.08%
2024/01/30	1	136.00	22	136.23	136.00	-21	10,412	-0.20%
2024/01/26	0	0.00	1	136.50	137.00	-1	10,641	-0.01%
2024/01/25	3	136.17	5	136.30	137.00	-2	10,680	-0.02%
2024/01/23	0	0.00	2	135.00	134.50	-2	10,790	-0.02%
2024/01/22	0	0.00	4	133.13	134.50	-4	10,895	-0.04%
2024/01/19	26	130.12	2	130.50	131.00	24	10,843	0.22%
2024/01/18	0	0.00	3	127.33	127.00	-3	10,753	-0.03%
2024/01/12	0	0.00	10	125.50	126.00	-10	10,964	-0.09%
2024/01/11	1	125.00	0	0.00	125.50	1	11,097	0.01%
2024/01/09	1	125.50	0	0.00	126.50	1	11,381	0.01%
2024/01/08	10	127.00	0.7	126.00	126.00	9.3	11,319	0.08%
2024/01/05	0	0.00	10	126.50	126.50	-10	11,354	-0.09%
2024/01/04	1	126.50	0	0.00	127.00	1	11,415	0.01%
2024/01/03	8	127.38	11	126.55	126.50	-3	11,651	-0.03%
2023/12/29	1	134.50	1	134.00	135.00	0	11,292	0.00%
2023/12/28	10	134.50	0	0.00	135.50	10	11,296	0.09%
2023/12/27	0	0.00	1	134.00	133.50	-1	11,260	-0.01%
2023/12/26	1	132.00	0	0.00	132.50	1	11,230	0.01%
2023/12/22	1	130.00	0	0.00	131.50	1	11,380	0.01%
2023/12/21	1	129.50	10	130.50	130.00	-9	11,504	-0.08%
2023/12/19	2	130.00	1	132.00	131.50	1	11,367	0.01%
2023/12/15	1	131.50	3	132.00	131.00	-2	11,408	-0.02%
2023/12/14	0	0.00	4	133.00	133.50	-4	11,256	-0.04%
2023/12/13	1	130.00	0	0.00	130.00	1	11,179	0.01%
2023/12/08	5	130.00	6	129.83	129.50	-1	11,510	-0.01%
2023/12/07	2	126.00	10.5	126.57	126.50	-8.5	11,493	-0.07%
2023/12/06	5	128.50	0	0.00	129.00	5	11,598	0.04%
2023/12/05	0	0.00	4	129.00	129.50	-4	11,677	-0.03%
2023/12/04	0	0.00	1	130.00	130.00	-1	11,632	-0.01%
2023/11/30	0	0.00	1	127.50	128.00	-1	11,645	-0.01%
2023/11/28	1	126.00	0	0.00	125.50	1	11,316	0.01%
2023/11/27	0	0.00	0.1	126.50	126.00	-0.1	11,440	0.00%
2023/11/24	2	127.00	2.1	127.00	126.50	-0.1	11,610	0.00%
2023/11/22	0	0.00	2	126.25	126.50	-2	12,330	-0.02%
2023/11/21	1.1	127.09	4.6	126.38	127.00	-3.5	12,850	-0.03%
2023/11/20	4.5	123.83	7.2	123.84	124.00	-2.7	12,782	-0.02%
2023/11/17	0	0.00	1	124.30	125.50	-1	12,736	-0.01%
2023/11/16	0	0.00	2.7	124.87	125.00	-2.7	12,730	-0.02%
2023/11/15	16	125.28	46.6	126.07	126.00	-30.6	12,641	-0.24%
2023/11/14	30	123.75	7	123.71	123.50	23	12,410	0.19%
2023/11/13	21	121.83	14	122.04	122.50	7	12,429	0.06%
2023/11/10	0.4	118.00	0	0.00	117.50	0.4	12,190	0.00%
2023/11/09	1	117.50	12	117.58	118.00	-11	12,282	-0.09%
2023/11/08	3	117.00	6	117.50	117.50	-3	12,332	-0.02%
2023/11/07	2.1	117.00	13	117.31	117.50	-10.9	12,387	-0.09%
2023/11/06	14	118.39	4	118.75	118.50	10	12,489	0.08%
2023/11/03	1	116.00	1	117.00	117.50	0	12,445	0.00%
2023/11/02	0	0.00	1	116.00	116.00	-1	12,453	-0.01%
2023/11/01	5	114.50	0	0.00	114.50	5	12,399	0.04%
2023/10/27	10	114.00	0	0.00	113.50	10	12,745	0.08%
2023/10/25	2.1	113.00	0	0.00	114.00	2.1	13,077	0.02%
2023/10/24	3.1	113.35	0	0.00	114.00	3.1	13,022	0.02%
2023/10/23	1	115.00	10	117.00	115.00	-9	12,980	-0.07%
2023/10/20	10	117.50	1	118.00	118.50	9	13,087	0.07%
2023/10/19	0	0.00	10	115.00	116.00	-10	12,916	-0.08%
2023/10/18	0	0.00	2	117.00	116.00	-2	13,025	-0.02%
2023/10/17	1	116.00	1	117.50	116.00	0	12,869	0.00%
2023/10/16	0	0.00	6.4	115.97	116.00	-6.4	12,932	-0.05%
2023/10/13	0	0.00	2	116.50	116.50	-2	13,162	-0.02%
2023/10/12	2	116.00	7	115.93	116.50	-5	13,308	-0.04%
2023/10/11	0	115.00	13	114.88	115.50	-13	13,384	-0.10%
2023/10/05	0.4	112.00	0	0.00	112.00	0.4	13,451	0.00%
2023/10/03	2	110.50	0	0.00	110.50	2	13,703	0.01%
2023/10/02	3.1	111.00	0	0.00	111.00	3.1	13,965	0.02%
2023/09/27	1	108.50	0	0.00	109.50	1	14,234	0.01%
2023/09/26	5	109.91	0.3	110.00	109.00	4.7	14,309	0.03%
2023/09/25	1	112.00	0	0.00	112.50	1	14,371	0.01%
2023/09/22	0.1	112.50	0	0.00	112.00	0.1	14,828	0.00%
2023/09/21	0.1	113.00	0	113.50	112.00	0.1	15,060	0.00%
2023/09/18	0.4	114.50	0	0.00	113.50	0.4	15,793	0.00%
2023/09/15	10	116.75	4	117.00	116.00	6	15,839	0.04%
2023/09/14	0	0.00	1.3	114.50	115.50	-1.3	15,763	-0.01%
2023/09/13	20	112.45	12	113.42	112.50	8	15,743	0.05%
2023/09/12	1	115.00	0	0.00	115.50	1	15,642	0.01%
2023/09/11	1	113.50	0.4	116.50	113.50	0.7	15,652	0.00%
2023/09/08	5	116.40	4	115.13	116.50	1	15,680	0.01%
2023/09/07	1.4	118.26	1.3	118.62	118.50	0.1	15,829	0.00%
2023/09/06	1	118.00	1.1	118.09	118.00	-0.1	15,997	0.00%
2023/09/05	0.4	117.50	0.2	117.50	118.50	0.2	16,147	0.00%
2023/09/04	1.3	118.00	11.7	117.41	118.00	-10.4	16,289	-0.06%
2023/09/01	0	0.00	9	117.50	118.50	-9	16,862	-0.05%
2023/08/31	2.3	117.63	2.2	117.82	118.00	0.1	17,476	0.00%
2023/08/30	0.2	118.50	3.3	120.32	120.00	-3.2	17,535	-0.02%
2023/08/29	2	117.75	4.2	117.00	117.50	-2.2	17,833	-0.01%
2023/08/28	9.5	121.08	11	120.05	119.00	-1.5	17,724	-0.01%
2023/08/25	21.9	116.73	12.4	117.17	116.50	9.5	17,796	0.05%
2023/08/24	3.5	112.43	7.6	112.60	113.00	-4.1	17,728	-0.02%
2023/08/23	1	109.00	1	109.00	109.50	0	18,049	0.00%
2023/08/22	4	108.63	4	108.13	108.50	0	18,678	0.00%
2023/08/21	0	107.00	1	107.50	108.00	-1	19,229	-0.01%
2023/08/18	1.1	108.41	0	0.00	107.00	1.1	19,427	0.01%
2023/08/17	4	105.25	14	107.29	108.50	-10	19,519	-0.05%
2023/08/16	3	109.00	12	108.33	108.00	-9	19,556	-0.05%
2023/08/15	23	110.28	3	109.67	110.00	20	19,526	0.10%
2023/08/14	3	109.00	3	109.50	109.50	0	19,710	0.00%
2023/08/11	1	111.00	1.4	110.64	110.50	-0.4	19,854	0.00%
2023/08/10	3	109.50	3.1	110.66	111.00	-0.1	19,915	0.00%
2023/08/09	5	109.30	6	110.08	111.00	-1	19,811	-0.01%
2023/08/08	4.3	110.44	23	109.48	109.00	-18.8	19,798	-0.09%
2023/08/07	15.3	111.16	5	110.50	111.50	10.3	19,717	0.05%
2023/08/04	2	109.50	21	109.74	109.00	-19	19,801	-0.10%
2023/08/02	1.8	112.71	2.1	110.05	110.50	-0.4	19,699	0.00%
2023/08/01	4	113.88	6	114.17	114.00	-2	19,380	-0.01%
2023/07/31	4	116.38	13.2	114.70	114.50	-9.2	19,111	-0.05%
2023/07/28	18.5	117.66	13.5	117.65	117.50	5	18,899	0.03%
2023/07/27	2.5	112.30	3	113.17	114.00	-0.5	18,646	0.00%
2023/07/26	4	114.25	3	113.17	113.50	1	18,668	0.01%
2023/07/25	37	114.28	4.3	114.87	114.50	32.7	18,785	0.17%
2023/07/24	7	110.07	5	110.50	110.50	2	18,701	0.01%
2023/07/21	6.3	110.20	9.1	109.85	110.50	-2.9	18,835	-0.02%
2023/07/20	3.2	112.68	4	112.88	113.50	-0.9	18,683	0.00%
2023/07/19	2.2	114.27	3	113.00	112.50	-0.8	18,677	0.00%
2023/07/18	1	116.00	2.2	116.16	116.00	-1.2	18,724	-0.01%
2023/07/17	27	114.70	1	115.50	115.00	26	18,515	0.14%
2023/07/14	31	114.48	22.1	114.56	115.00	8.9	18,381	0.05%
2023/07/13	11	110.91	1	110.00	110.00	10	18,144	0.06%
2023/07/12	13	108.42	2	109.00	110.00	11	18,019	0.06%
2023/07/11	3	110.00	1.1	109.09	109.50	1.9	17,959	0.01%
2023/07/10	2	109.50	2	108.00	108.00	0	18,339	0.00%
2023/07/07	1	109.50	6.3	109.02	109.00	-5.3	18,312	-0.03%
2023/07/06	8	110.06	2	108.00	108.50	6	18,145	0.03%
2023/07/05	10.6	110.73	0.5	112.00	111.50	10.1	18,079	0.06%
2023/07/04	0.4	111.00	0	0.00	111.00	0.4	18,034	0.00%
2023/07/03	9	109.94	4	110.38	111.00	5	17,939	0.03%
2023/06/30	7.2	110.23	119	112.94	110.50	-111.8	17,928	-0.62%	大賣/鉅額交易
2023/06/29	8	122.50	3	122.50	122.50	5	17,541	0.03%
2023/06/28	1	121.51	8	124.13	124.00	-7	17,438	-0.04%
2023/06/27	3	123.17	12.3	122.92	124.00	-9.3	17,249	-0.05%
2023/06/26	6	125.25	16	126.31	126.00	-10	16,972	-0.06%
2023/06/21	0	0.00	2	126.50	126.50	-2	16,836	-0.01%
2023/06/20	1.2	126.83	0.2	127.00	126.50	1	16,846	0.01%
2023/06/19	13	126.19	3.2	126.18	126.50	9.9	16,896	0.06%
2023/06/16	2.4	124.86	21.1	124.53	125.50	-18.8	16,919	-0.11%
2023/06/15	0	0.00	3.2	126.48	126.50	-3.2	16,850	-0.02%
2023/06/14	6.4	125.63	1.2	125.05	124.50	5.2	16,920	0.03%
2023/06/13	2.2	126.80	2	127.75	128.00	0.2	16,782	0.00%
2023/06/12	6	125.67	4.4	125.27	125.50	1.7	16,636	0.01%
2023/06/09	6	124.17	3.2	123.71	126.00	2.8	16,594	0.02%
2023/06/08	4.4	123.07	5	122.40	122.50	-0.6	16,428	0.00%
2023/06/07	10.8	125.03	18.4	125.39	125.00	-7.6	16,287	-0.05%
2023/06/06	4.6	120.65	75.5	120.00	121.50	-71	15,681	-0.45%
2023/06/05	12.5	117.60	6.3	116.34	116.50	6.2	15,127	0.04%
2023/06/02	16	113.97	12.2	115.23	116.50	3.9	15,003	0.03%
2023/06/01	0.4	112.00	1	111.50	112.00	-0.6	14,515	0.00%
2023/05/31	1	111.50	23	111.48	111.50	-22	14,423	-0.15%
2023/05/30	7.1	111.18	19.1	111.71	111.50	-12	13,966	-0.09%
2023/05/29	4	111.25	1	109.50	109.00	3	13,542	0.02%
2023/05/26	1	111.00	3.2	110.97	110.50	-2.2	13,374	-0.02%
2023/05/25	7	109.64	44	109.98	108.50	-37	12,872	-0.29%
2023/05/24	1	108.50	1.1	108.05	108.50	-0.1	12,352	0.00%
2023/05/23	0.3	109.00	2.2	110.23	110.00	-1.8	12,160	-0.02%
2023/05/22	0	0.00	3.3	109.96	110.00	-3.3	12,093	-0.03%
2023/05/19	2.4	108.79	3	109.33	109.00	-0.6	11,958	-0.01%
2023/05/18	0	0.00	8.2	108.69	109.00	-8.2	11,980	-0.07%
2023/05/17	0	0.00	21.3	105.99	105.50	-21.3	11,829	-0.18%
2023/05/16	11.5	104.93	11.3	104.50	104.00	0.2	11,782	0.00%
2023/05/15	2	103.00	2.4	103.00	103.00	-0.4	11,766	0.00%
2023/05/12	0.3	102.50	0.3	103.00	103.00	-0.1	11,987	0.00%
2023/05/11	1	103.00	2	103.50	103.50	-1	12,115	-0.01%
2023/05/10	3.8	102.83	1.2	102.07	102.50	2.6	12,208	0.02%
2023/05/09	6	103.58	1.1	104.45	104.50	4.9	12,197	0.04%
2023/05/08	0	0.00	0.1	104.00	104.00	-0.1	12,266	0.00%
2023/05/05	7.1	103.01	1.3	103.10	103.00	5.9	12,641	0.05%
2023/05/04	7.3	102.32	2	102.75	103.00	5.3	12,901	0.04%
2023/05/03	15	100.67	0.2	101.50	101.50	14.8	12,983	0.11%
2023/05/02	1	100.50	2	101.00	100.50	-1	13,109	-0.01%
2023/04/28	7.4	100.24	6.3	100.52	101.00	1.1	13,310	0.01%
2023/04/27	10	100.00	0	0.00	101.00	10	13,209	0.08%
2023/04/26	7	100.00	1	99.90	100.50	6	13,108	0.05%
2023/04/25	9	101.67	1	101.50	101.50	8	12,980	0.06%
2023/04/24	7	102.36	1	102.00	102.00	6	12,955	0.05%
2023/04/21	1	102.99	1	102.50	102.50	0	12,978	0.00%
2023/04/19	2	104.25	1	103.50	103.50	1	13,041	0.01%
2023/04/18	1	105.00	1	106.00	105.50	0	13,118	0.00%
2023/04/17	1	105.00	1	106.00	106.00	0	13,172	0.00%
2023/04/14	1	105.00	13.4	105.06	105.50	-12.4	13,143	-0.09%
2023/04/13	63	104.66	45	103.72	103.50	18	13,028	0.14%
2023/04/12	1.5	109.17	1	109.50	109.00	0.5	12,455	0.00%
2023/04/11	3.1	108.52	2.5	108.60	109.00	0.6	12,271	0.00%
2023/04/10	4.5	108.89	2	108.50	109.00	2.5	12,183	0.02%
2023/04/07	2	111.25	1	110.00	110.50	1	12,032	0.01%
2023/04/06	1.6	112.19	1.1	112.04	112.50	0.5	11,935	0.00%
2023/03/31	3	113.00	51	113.46	112.50	-48	11,951	-0.40%
2023/03/29	16.3	111.63	4	111.38	111.50	12.3	12,149	0.10%
2023/03/28	1.1	109.29	0.5	109.00	109.50	0.6	12,285	0.00%
2023/03/27	0.5	110.00	1	109.00	109.00	-0.5	12,464	0.00%
2023/03/24	1.1	110.55	2.2	110.97	111.00	-1.1	12,707	-0.01%
2023/03/23	5.6	109.00	2.7	109.62	110.50	2.9	12,687	0.02%
2023/03/22	2.8	108.82	5.5	108.50	109.00	-2.7	12,755	-0.02%
2023/03/21	9.5	107.05	8	106.94	107.00	1.5	12,828	0.01%
2023/03/20	52.5	108.50	1	109.00	109.50	51.5	12,844	0.40%
2023/03/17	14	108.75	0	0.00	109.50	14	12,898	0.11%
2023/03/16	2	107.25	1	107.00	108.00	1	12,787	0.01%
2023/03/15	11	108.73	1	108.00	108.50	10	12,898	0.08%
2023/03/14	1	108.00	1	107.00	107.00	0	12,825	0.00%
2023/03/13	0.3	107.50	0.5	108.00	108.50	-0.2	12,754	0.00%
2023/03/10	4	106.88	0	0.00	107.00	4	12,780	0.03%
2023/03/09	0.6	109.00	0.5	109.00	109.00	0.1	13,038	0.00%
2023/03/08	2.4	109.29	3	109.33	109.50	-0.6	13,156	0.00%
2023/03/07	0	0.00	1.2	109.87	110.50	-1.2	13,128	-0.01%
2023/03/06	0.4	108.50	0	0.00	109.00	0.4	12,988	0.00%
2023/03/03	0	0.00	0.1	108.00	108.00	-0.1	13,044	0.00%
2023/03/02	0	0.00	2	108.25	108.00	-2	13,038	-0.02%
2023/03/01	1	106.00	24	106.00	106.00	-23	12,956	-0.18%
2023/02/24	10	106.75	9	105.78	106.00	1	12,931	0.01%
2023/02/23	1	103.50	0	0.00	103.50	1	12,638	0.01%
2023/02/21	11	102.50	10	102.50	102.50	1	12,659	0.01%
2023/02/20	0	0.00	0.2	102.50	103.00	-0.2	12,861	0.00%
2023/02/17	6	102.00	0	0.00	102.00	6	13,032	0.05%
2023/02/16	1	104.50	0	0.00	104.00	1	13,163	0.01%
2023/02/15	1	104.00	2	104.00	104.50	-1	13,391	-0.01%
2023/02/13	10	103.50	0	0.00	104.00	10	13,322	0.08%
2023/02/10	1	107.00	6	105.75	106.00	-5	13,334	-0.04%
2023/02/09	0	0.00	6	106.50	106.00	-6	13,324	-0.05%
2023/02/08	0	0.00	1.2	105.00	106.00	-1.2	13,162	-0.01%
2023/02/07	2	103.37	1.5	103.50	103.50	0.5	13,151	0.00%
2023/02/06	3.5	103.21	2	103.50	103.50	1.5	13,121	0.01%
2023/02/03	2	104.73	45	105.57	106.00	-43	13,077	-0.33%
2023/02/02	0	0.00	4	103.38	103.00	-4	12,842	-0.03%
2023/02/01	2	100.00	5	100.50	102.00	-3	12,813	-0.02%
2023/01/31	7.1	100.99	2	101.50	100.00	5.1	12,750	0.04%
2023/01/30	5	104.50	6	105.00	105.00	-1	12,579	-0.01%
2023/01/16	0	0.00	1.6	100.81	101.00	-1.6	12,415	-0.01%
2023/01/13	0	0.00	1	101.50	101.00	-1	12,517	-0.01%
2023/01/12	0.5	100.50	1.1	101.00	101.00	-0.6	12,663	0.00%
2023/01/11	2	101.00	1	101.00	100.50	1	12,718	0.01%
2023/01/10	2.5	100.80	11	101.41	101.50	-8.5	12,901	-0.07%
2023/01/09	0	0.00	43	100.39	101.00	-43	12,888	-0.33%
2023/01/06	24	96.15	82	96.06	96.80	-58	12,828	-0.45%
2023/01/05	72.8	94.78	2	95.20	94.60	70.8	12,850	0.55%
2023/01/04	1	93.90	1	94.00	93.70	0	13,044	0.00%
2023/01/03	11	92.69	22	92.89	94.60	-11	13,466	-0.08%
2022/12/30	0	0.00	1	94.30	93.90	-1	13,511	-0.01%
2022/12/29	1	92.40	1	92.90	93.80	0	13,644	0.00%
2022/12/28	1	93.80	1	93.30	93.50	0	13,925	0.00%
2022/12/27	3	94.30	3	94.33	94.50	0	14,067	0.00%
2022/12/26	1	93.30	1	93.80	94.00	0	14,266	0.00%
2022/12/23	5.2	93.84	1	93.70	93.80	4.2	14,432	0.03%
2022/12/22	0	0.00	1	96.70	97.30	-1	14,432	-0.01%
2022/12/20	4	94.30	1	94.00	93.50	3	14,044	0.02%
2022/12/19	1	95.60	2	95.35	95.80	-1	13,884	-0.01%
2022/12/14	15	97.05	17	97.04	98.00	-2	13,257	-0.02%
2022/12/13	24	97.40	2	96.55	96.30	22	13,147	0.17%
2022/12/12	11.1	97.89	1	97.70	98.10	10.1	13,109	0.08%
2022/12/09	0	0.00	12	98.46	99.50	-12	13,263	-0.09%
2022/12/08	26	98.33	0	0.00	97.00	26	13,244	0.20%
2022/12/07	8	98.73	1	100.00	99.00	7	13,433	0.05%
2022/12/06	16	99.63	0	0.00	99.70	16	13,437	0.12%
2022/12/05	1	101.50	1.2	101.07	101.00	-0.2	13,471	0.00%
2022/12/02	11.2	99.96	5.7	100.88	101.00	5.5	13,416	0.04%
2022/12/01	51	99.46	77	101.62	101.50	-26	13,374	-0.19%
2022/11/30	1	96.40	69	96.47	97.20	-68	13,015	-0.52%
2022/11/29	3	94.07	1	94.80	95.40	2	12,863	0.02%
2022/11/28	3	94.60	31	94.61	94.60	-28	12,883	-0.22%
2022/11/25	0	0.00	10	96.40	96.10	-10	12,960	-0.08%
2022/11/23	0	0.00	11.3	95.88	95.80	-11.3	13,018	-0.09%
2022/11/22	1.4	93.83	2	94.50	94.80	-0.6	13,042	0.00%
2022/11/21	1	94.20	1	94.40	94.20	0	13,028	0.00%
2022/11/18	10	94.40	1	94.60	94.90	9	12,980	0.07%
2022/11/17	1	92.20	2.1	92.71	93.50	-1.1	12,879	-0.01%
2022/11/16	1	93.10	3	93.70	93.60	-2	12,883	-0.02%
2022/11/15	3	92.07	4	92.63	92.80	-1	12,673	-0.01%
2022/11/14	5	91.62	4	91.58	91.70	1	12,462	0.01%
2022/11/11	1	90.70	7	91.20	90.40	-6	12,306	-0.05%
2022/11/10	2	86.10	2	86.30	86.50	0	11,996	0.00%
2022/11/09	1	86.50	4.2	86.37	86.80	-3.2	11,953	-0.03%
2022/11/08	10	84.35	2	84.30	84.40	8	11,841	0.07%
2022/11/07	31	83.30	4	83.78	84.50	27	11,759	0.23%
2022/11/04	2	78.90	3	80.27	80.50	-1	11,594	-0.01%
2022/11/03	2	79.00	13	79.49	79.50	-11	11,611	-0.09%
2022/11/02	1.1	80.19	1	80.00	80.00	0.1	11,553	0.00%
2022/11/01	2	80.05	2	79.70	80.00	0	11,502	0.00%
2022/10/31	6	79.97	6	80.27	80.40	0	11,489	0.00%
2022/10/28	5	79.04	6.3	79.80	80.70	-1.3	11,502	-0.01%
2022/10/27	22	78.36	103	77.58	78.70	-81	11,368	-0.71%	大賣/
2022/10/26	2	77.60	2	76.90	76.90	0	11,325	0.00%
2022/10/25	13	76.76	7	76.87	77.30	6	11,279	0.05%
2022/10/24	15	77.98	6.2	77.99	77.70	8.8	11,351	0.08%
2022/10/21	12	76.20	10	76.53	76.30	2	11,514	0.02%
2022/10/20	3.1	74.21	4	75.00	76.00	-1	11,462	-0.01%
2022/10/19	7	75.46	14	75.54	74.90	-7	11,252	-0.06%
2022/10/18	8.3	76.40	6	76.02	76.10	2.3	11,146	0.02%
2022/10/17	15	74.60	0	0.00	76.20	15	10,953	0.14%
2022/10/14	6	75.40	5	75.18	75.80	1	10,940	0.01%
2022/10/13	9	73.16	12	72.38	72.40	-3	10,874	-0.03%
2022/10/12	2.1	72.65	10	73.70	73.20	-7.9	10,751	-0.07%
2022/10/11	3.4	75.26	30	75.23	74.60	-26.6	10,625	-0.25%
2022/10/07	12	82.06	2	81.55	82.00	10	10,314	0.10%
2022/10/06	2	82.60	3	82.70	82.80	-1	10,368	-0.01%
2022/10/05	62	82.34	2.1	81.79	81.90	59.9	10,322	0.58%
2022/10/04	24	78.77	26	79.05	79.80	-2	10,094	-0.02%
2022/10/03	17.1	78.09	2	77.30	77.10	15.1	9,975	0.15%
2022/09/30	6	78.85	6	79.33	80.10	0	9,872	0.00%
2022/09/29	3	79.43	6.4	79.76	78.90	-3.4	9,890	-0.03%
2022/09/28	3	80.85	2	78.85	78.20	1	9,893	0.01%
2022/09/27	8	81.59	2	81.10	81.10	6	9,896	0.06%
2022/09/26	2.1	81.50	4	81.43	81.30	-2	10,077	-0.02%
2022/09/23	1	84.60	0	0.00	84.00	1	10,147	0.01%
2022/09/22	3	84.23	0	0.00	84.60	3	10,734	0.03%
2022/09/21	12	84.91	2	84.85	84.90	10	11,653	0.09%
2022/09/20	8	84.65	4	85.03	85.40	4	12,079	0.03%
2022/09/19	12	84.22	3	84.50	84.30	9	12,196	0.07%
2022/09/16	7	83.40	2	83.50	83.60	5	12,597	0.04%
2022/09/15	0	0.00	21	82.84	83.20	-21	12,424	-0.17%
2022/09/14	5.5	82.62	2	82.70	82.70	3.5	12,447	0.03%
2022/09/13	12.3	85.35	2.1	86.38	85.90	10.2	12,225	0.08%
2022/09/12	4	83.30	2	83.10	83.00	2	12,106	0.02%
2022/09/08	3	81.70	0	0.00	82.10	3	12,276	0.02%
2022/09/07	0.1	80.30	0	0.00	80.20	0.1	12,305	0.00%
2022/09/06	2	82.65	17	82.83	82.40	-15	12,391	-0.12%
2022/09/05	10	82.25	0	0.00	82.30	10	12,515	0.08%
2022/09/01	2.1	83.89	2	83.40	83.90	0.1	12,719	0.00%
2022/08/31	3	84.90	8	85.16	85.40	-5	12,727	-0.04%
2022/08/30	5	84.40	0	0.00	84.60	5	12,730	0.04%
2022/08/29	0.1	84.70	20	84.50	84.40	-19.9	12,770	-0.16%
2022/08/26	12	87.92	7	87.80	87.50	5	12,778	0.04%
2022/08/25	7.8	86.33	2	86.50	86.40	5.8	12,839	0.04%
2022/08/23	1	87.08	10	86.30	86.60	-9	13,324	-0.07%
2022/08/22	0	0.00	1	88.70	88.70	-1	13,371	-0.01%
2022/08/19	0	0.00	5	89.54	90.00	-5	13,551	-0.04%
2022/08/17	1	90.50	6	90.55	90.60	-5	13,673	-0.04%
2022/08/16	0	0.00	40	90.53	90.70	-40	13,698	-0.29%
2022/08/15	1	90.40	51	90.49	90.50	-50	13,727	-0.36%
2022/08/12	1	89.60	36	89.59	89.50	-35	13,715	-0.26%
2022/08/11	10.3	89.20	66	89.29	89.50	-55.7	13,766	-0.40%
2022/08/10	0	0.00	1	87.00	87.00	-1	13,914	-0.01%
2022/08/09	10	87.15	5	87.90	87.70	5	13,984	0.04%
2022/08/08	1	87.40	11	87.64	87.90	-10	13,975	-0.07%
2022/08/05	18.2	87.97	3	87.97	88.20	15.2	14,041	0.11%
2022/08/04	7	87.10	54	87.36	87.40	-47	14,097	-0.33%
2022/08/03	22	84.88	72	85.42	86.00	-50	13,964	-0.36%
2022/08/02	7	85.11	12	85.10	84.50	-5	13,932	-0.04%
2022/08/01	3.1	86.20	42	85.60	86.30	-39	13,970	-0.28%
2022/07/29	118	86.51	27	86.66	86.40	91	14,016	0.65%	大買/
2022/07/28	34.2	86.85	111	86.68	87.80	-76.9	13,911	-0.55%	大賣/
2022/07/27	16	83.21	6	84.40	85.10	10	13,666	0.07%
2022/07/25	1	84.60	24	84.91	84.60	-23	14,005	-0.16%
2022/07/22	14	85.28	7	85.03	85.20	7	14,182	0.05%
2022/07/21	6	85.05	1	84.90	85.70	5	14,258	0.04%
2022/07/20	41	83.90	6	83.98	83.40	35	14,176	0.25%
2022/07/19	4.1	81.99	25.1	81.15	82.60	-21	14,260	-0.15%
2022/07/18	22	81.21	23	80.89	81.10	-1	14,201	-0.01%
2022/07/15	0	0.00	5	79.40	79.20	-5	14,075	-0.04%
2022/07/14	31	78.34	11	78.21	78.40	20	14,036	0.14%
2022/07/13	0	0.00	10	76.40	76.20	-10	13,926	-0.07%
2022/07/11	0	0.00	1	75.80	75.80	-1	13,808	-0.01%
2022/07/08	21	75.90	1	76.50	76.10	20	13,829	0.14%
2022/07/07	1	72.20	25	74.79	74.60	-24	13,807	-0.17%
2022/07/06	7	73.47	0	0.00	73.10	7	13,831	0.05%
2022/07/05	11	74.67	1.1	74.33	74.80	9.9	13,870	0.07%
2022/07/04	7.1	73.68	2	73.85	74.00	5.1	13,839	0.04%
2022/07/01	8.1	75.99	6.4	74.87	74.50	1.7	13,771	0.01%
2022/06/30	29	76.70	1	76.60	76.40	28	13,699	0.20%
2022/06/29	156.1	80.73	4	79.15	79.10	152.1	13,172	1.15%	大買/鉅額交易
2022/06/28	114.4	91.61	8	91.04	91.00	106.4	12,232	0.87%	大買/鉅額交易
2022/06/27	22	93.98	7	94.34	94.30	15	11,853	0.13%
2022/06/24	125	92.72	2.1	92.95	92.00	122.9	11,676	1.05%	大買/鉅額交易
2022/06/22	10	100.00	10	96.90	96.40	0	11,263	0.00%
2022/06/21	0	0.00	0.1	99.50	99.40	-0.1	11,265	0.00%
2022/06/20	0	0.00	1	97.50	96.20	-1	11,277	-0.01%
2022/06/17	12	98.90	3	97.47	97.50	9	11,262	0.08%
2022/06/16	0	0.00	1	101.00	101.00	-1	11,046	-0.01%
2022/06/15	2	100.50	1	100.00	100.00	1	11,149	0.01%
2022/06/14	0	0.00	20	101.50	102.00	-20	11,273	-0.18%
2022/06/13	13.2	102.05	1	102.00	102.00	12.2	11,265	0.11%
2022/06/10	0	104.50	1	105.00	105.00	-1	11,236	-0.01%
2022/06/08	21	104.24	68	104.97	104.00	-47	11,321	-0.42%
2022/06/07	7	103.00	14	104.54	102.50	-7	11,290	-0.06%
2022/06/06	6	104.83	6.2	103.99	104.50	-0.2	11,303	0.00%
2022/06/02	1	104.00	105	104.41	104.00	-104	11,477	-0.91%	大賣/鉅額交易
2022/06/01	2	103.50	5	103.10	103.00	-3	11,869	-0.03%
2022/05/31	1.2	102.07	6.1	103.82	104.50	-5	11,862	-0.04%
2022/05/30	22	102.02	3.2	102.50	103.00	18.9	11,566	0.16%
2022/05/27	14.1	100.00	6	100.72	101.00	8.1	11,498	0.07%
2022/05/26	2.1	98.60	3	98.83	98.60	-0.9	11,509	-0.01%
2022/05/25	3	97.67	3.1	98.07	98.20	-0.1	11,666	0.00%
2022/05/24	1	97.50	1	97.70	96.60	0	11,910	0.00%
2022/05/23	3.1	97.83	2	97.50	97.50	1.1	11,988	0.01%
2022/05/19	0	0.00	11	95.89	95.70	-11	12,182	-0.09%
2022/05/18	20	98.45	10	97.10	96.90	10	12,207	0.08%
2022/05/17	0	0.00	1	96.90	97.30	-1	12,138	-0.01%
2022/05/16	20	95.35	0	0.00	94.70	20	12,175	0.16%
2022/05/13	1	94.30	2	93.90	94.30	-1	12,222	-0.01%
2022/05/12	0	93.90	0	0.00	93.00	0	12,346	0.00%
2022/05/11	0	0.00	2	95.70	96.20	-2	12,730	-0.02%
2022/05/10	0	0.00	1	94.70	95.40	-1	12,921	-0.01%
2022/05/09	0	0.00	5	94.30	94.10	-5	13,080	-0.04%
2022/05/06	1	96.20	0	0.00	95.90	1	13,159	0.01%
2022/05/05	0.1	98.20	2	98.50	98.60	-2	13,331	-0.01%
2022/05/03	0	0.00	11	95.81	95.90	-11	13,662	-0.08%
2022/04/29	108	96.68	45.1	95.79	95.60	62.9	13,727	0.46%	大買/
2022/04/28	108	93.64	4	93.68	93.00	104	13,695	0.76%	大買/鉅額交易
2022/04/27	2.1	91.35	1	91.80	91.80	1.1	13,571	0.01%
2022/04/26	1	95.10	1	95.20	95.00	0	13,548	0.00%
2022/04/25	1.1	94.95	0	0.00	94.60	1.1	13,653	0.01%
2022/04/21	1	99.40	1	99.30	99.50	0	13,720	0.00%
2022/04/20	1	98.60	3	98.30	99.20	-2	13,788	-0.01%
2022/04/19	3	98.53	1	98.60	98.10	2	13,782	0.01%
2022/04/18	0	98.00	0	0.00	97.90	0	13,882	0.00%
2022/04/15	2	98.05	1.2	97.67	97.90	0.9	13,944	0.01%
2022/04/14	3.2	99.81	2	100.00	99.50	1.2	14,094	0.01%
2022/04/13	1	98.50	2	98.10	99.10	-1	14,270	-0.01%
2022/04/12	6.1	96.95	2.1	96.51	96.60	4	14,668	0.03%
2022/04/11	1.1	98.05	1	98.10	97.90	0.1	14,632	0.00%
2022/04/08	2	100.00	0	0.00	100.50	2	14,559	0.01%
2022/04/07	9	100.22	1.1	100.95	99.80	7.9	14,505	0.05%
2022/04/06	2.2	101.77	1.1	101.55	102.00	1.1	14,349	0.01%
2022/04/01	8	102.13	5	103.50	103.50	3	14,227	0.02%
2022/03/31	1	103.50	0	0.00	103.50	1	14,173	0.01%
2022/03/29	0	0.00	0.2	103.13	103.50	-0.2	14,214	0.00%
2022/03/28	11.2	102.82	11.1	103.41	103.50	0.1	14,175	0.00%
2022/03/25	6.1	104.58	1.1	104.05	104.50	5	14,066	0.04%
2022/03/24	5.1	104.01	6.1	104.99	105.00	-1.1	14,034	-0.01%
2022/03/23	1.1	105.45	1.1	105.00	105.50	0	14,096	0.00%
2022/03/22	1.2	104.43	1.1	104.00	104.50	0.1	14,181	0.00%
2022/03/21	5	104.50	8.1	105.19	105.00	-3.1	14,207	-0.02%
2022/03/18	6.1	103.76	11	104.86	104.50	-4.9	14,268	-0.03%
2022/03/17	0	0.00	8	103.38	103.50	-8	14,151	-0.06%
2022/03/15	1	98.81	0	0.00	98.90	1	14,157	0.01%
2022/03/14	1	102.00	1.2	101.92	102.00	-0.2	14,255	0.00%
2022/03/11	0	0.00	2	100.75	100.50	-2	14,304	-0.01%
2022/03/10	2	100.25	2.1	100.02	100.50	-0.1	14,319	0.00%
2022/03/09	0	98.50	3.1	98.26	98.20	-3.1	14,509	-0.02%
2022/03/08	5.1	96.00	1	97.20	96.10	4.1	14,624	0.03%
2022/03/07	15	98.01	4	97.58	97.60	11	14,485	0.08%
2022/03/04	3.2	101.68	3	102.50	102.00	0.2	14,210	0.00%
2022/03/03	3	102.33	3.1	103.00	103.50	-0.1	14,243	0.00%
2022/03/02	1.2	101.63	1.1	102.50	102.50	0.1	14,184	0.00%
2022/03/01	1	101.02	4	102.50	103.00	-3	14,258	-0.02%
2022/02/25	3	99.50	1	99.50	99.30	2	14,182	0.01%
2022/02/24	3	99.97	1.4	100.79	99.70	1.6	14,038	0.01%
2022/02/23	4.4	102.31	2.3	102.47	102.00	2.2	13,833	0.02%
2022/02/22	3.2	103.15	2.2	103.43	103.00	1	13,803	0.01%
2022/02/21	2.5	104.10	3	105.00	105.00	-0.5	13,711	0.00%
2022/02/14	5	100.00	1	100.00	100.00	4	13,870	0.03%
2022/02/11	12	103.54	0	0.00	103.00	12	13,832	0.09%
2022/02/10	0	0.00	3	103.50	103.50	-3	13,727	-0.02%
2022/02/09	4	100.50	11	101.86	102.00	-7	13,909	-0.05%
2022/02/08	8	99.69	0	0.00	100.00	8	13,748	0.06%
2022/02/07	5	100.66	4	101.38	100.00	1	13,608	0.01%
2022/01/26	3.2	98.92	0	0.00	98.80	3.2	13,419	0.02%
2022/01/25	7	99.17	2	100.00	100.00	5	13,366	0.04%
2022/01/24	2	101.00	1	101.50	101.50	1	13,229	0.01%
2022/01/21	15	101.37	4	101.75	101.50	11	13,561	0.08%
2022/01/20	0	105.50	0	0.00	105.50	0	13,452	0.00%
2022/01/19	0	105.50	0	0.00	105.00	0	13,454	0.00%
2022/01/18	1	108.50	2	107.50	107.50	-1	13,380	-0.01%
2022/01/17	0	0.00	2.1	107.48	108.00	-2.1	13,341	-0.02%
2022/01/14	2	104.50	2.7	105.12	105.50	-0.7	13,327	0.00%
2022/01/13	3	104.67	2	105.00	105.00	1	13,351	0.01%
2022/01/12	2	106.50	5	106.90	107.00	-3	13,438	-0.02%
2022/01/11	0	0.00	0.2	106.50	106.50	-0.2	13,574	0.00%
2022/01/10	0.1	106.00	2	105.75	106.00	-1.9	13,619	-0.01%
2022/01/07	4	107.38	2.1	107.19	106.50	1.9	13,860	0.01%
2022/01/06	5.3	108.43	1	109.00	108.50	4.3	13,910	0.03%
2022/01/05	3	109.83	11	109.77	111.00	-8	13,981	-0.06%
2022/01/04	0	0.00	1	107.00	107.00	-1	14,061	-0.01%
2022/01/03	2	105.50	0	0.00	105.50	2	14,368	0.01%
2021/12/30	1	106.50	2	106.50	106.50	-1	14,588	-0.01%
2021/12/29	100	106.00	4	106.13	106.00	96	14,793	0.65%
2021/12/28	2	105.50	18	105.97	105.50	-16	15,223	-0.11%
2021/12/27	3	105.00	1	104.50	105.00	2	15,491	0.01%
2021/12/24	0	0.00	4.5	104.94	105.00	-4.5	15,556	-0.03%
2021/12/23	0	0.00	5	104.40	103.50	-5	15,660	-0.03%
2021/12/22	1	103.00	8	103.13	103.00	-7	15,928	-0.04%
2021/12/21	6	102.00	1	102.50	102.00	5	16,201	0.03%
2021/12/20	2	101.50	0	0.00	101.50	2	16,269	0.01%
2021/12/17	17	101.97	10	102.45	102.00	7	16,274	0.04%
2021/12/16	1	101.50	0	0.00	103.50	1	16,197	0.01%
2021/12/15	1	102.00	1	101.50	101.50	0	16,320	0.00%
2021/12/14	4	102.00	0	0.00	102.00	4	16,569	0.02%
2021/12/13	12	103.46	1	102.50	102.50	11	16,521	0.07%
2021/12/10	14	103.96	1	103.00	103.00	13	16,486	0.08%
2021/12/09	14	104.64	2	104.75	104.50	12	16,356	0.07%
2021/12/08	4	107.75	4	106.75	107.00	0	16,131	0.00%
2021/12/07	4	104.25	0	0.00	104.00	4	16,069	0.02%
2021/12/06	2	106.50	1	106.50	106.00	1	15,944	0.01%
2021/12/03	3	108.83	17	107.94	109.00	-14	15,909	-0.09%
2021/12/02	4	105.38	7	105.86	105.00	-3	15,758	-0.02%
2021/12/01	3	102.50	2	104.25	104.00	1	15,689	0.01%
2021/11/30	1	103.00	0	0.00	102.00	1	15,699	0.01%
2021/11/29	4	100.38	3	101.50	101.00	1	15,545	0.01%
2021/11/26	3	101.67	3	102.00	101.50	0	15,503	0.00%
2021/11/25	5	102.30	5	103.10	104.00	0	15,535	0.00%
2021/11/24	8.1	103.32	3	103.00	103.00	5.1	15,507	0.03%
2021/11/23	3	105.00	4	105.00	105.00	-1	15,478	-0.01%
2021/11/22	2	106.75	7	106.86	106.50	-5	15,421	-0.03%
2021/11/19	2	106.50	2	106.50	106.00	0	15,327	0.00%
2021/11/18	4	105.50	0	0.00	106.00	4	15,281	0.03%
2021/11/17	0	0.00	2	106.25	106.50	-2	15,311	-0.01%
2021/11/16	0	0.00	2	105.75	105.50	-2	15,353	-0.01%
2021/11/15	0	0.00	4	105.13	105.50	-4	15,407	-0.03%
2021/11/12	10.2	102.97	8	103.81	104.00	2.2	15,418	0.01%
2021/11/11	12	102.13	3	103.00	102.50	9	15,390	0.06%
2021/11/10	10	103.10	2	103.75	104.00	8	15,331	0.05%
2021/11/09	15	106.20	12	105.96	105.00	3	15,379	0.02%
2021/11/08	7	104.79	12	104.58	105.50	-5	15,065	-0.03%
2021/11/05	2	98.80	5	99.52	99.70	-3	14,812	-0.02%
2021/11/04	0	0.00	2	98.70	98.10	-2	14,838	-0.01%
2021/11/03	4	98.18	0	0.00	98.30	4	14,890	0.03%
2021/11/02	3	98.63	3	100.00	98.80	0	14,979	0.00%
2021/11/01	5	98.48	2	99.60	98.20	3	15,058	0.02%
2021/10/29	7	100.79	3	102.67	99.80	4	15,088	0.03%
2021/10/28	3	99.83	3	99.67	99.80	0	14,769	0.00%
2021/10/27	2	98.00	0	0.00	97.20	2	14,813	0.01%
2021/10/26	3	97.97	1	98.00	98.00	2	15,457	0.01%
2021/10/25	1	97.10	2	96.55	96.40	-1	15,412	-0.01%
2021/10/22	5	95.02	7	95.70	96.00	-2	15,400	-0.01%
2021/10/21	3	96.87	0	0.00	95.90	3	15,286	0.02%
2021/10/20	1	98.69	6	98.13	97.70	-5	15,171	-0.03%
2021/10/19	2	97.90	13	96.92	98.40	-11	15,081	-0.07%
2021/10/18	0	0.00	2	95.30	94.60	-2	15,030	-0.01%
2021/10/15	6	95.97	7.2	95.69	96.20	-1.2	15,075	-0.01%
2021/10/14	13	93.39	0.2	93.15	93.60	12.8	14,906	0.09%
2021/10/13	2	94.70	1.1	92.56	92.40	0.9	14,820	0.01%
2021/10/12	13	94.05	0	0.00	93.50	13	14,731	0.09%
2021/10/08	21	97.63	2	98.00	96.20	19	14,563	0.13%
2021/10/07	18	100.75	13	100.96	101.00	5	14,200	0.04%
2021/10/06	1.5	100.33	1.2	99.67	100.00	0.3	14,086	0.00%
2021/10/05	6	100.10	2	100.50	100.50	4	13,924	0.03%
2021/10/04	5	105.50	2.2	103.98	103.50	2.8	13,544	0.02%
2021/10/01	0.3	107.50	1.1	107.91	108.00	-0.8	13,320	-0.01%
2021/09/30	5	107.30	2.1	107.10	109.00	2.9	13,249	0.02%
2021/09/29	9	106.50	3	106.00	106.00	6	13,056	0.05%
2021/09/28	15	113.23	3.1	112.84	112.50	11.9	12,775	0.09%
2021/09/27	5.3	115.11	5.1	115.51	115.50	0.2	12,519	0.00%
2021/09/24	2	117.75	0	0.00	117.50	2	12,451	0.02%
2021/09/23	2	116.50	0.5	116.60	116.50	1.5	12,536	0.01%
2021/09/22	6	114.58	5.1	115.99	116.00	0.9	12,619	0.01%
2021/09/17	6	118.67	1	119.00	118.00	5	12,583	0.04%
2021/09/16	1.3	121.73	0.1	122.00	121.50	1.2	12,353	0.01%
2021/09/14	2	125.00	0.2	124.79	124.50	1.8	12,349	0.01%
2021/09/13	3.2	124.73	11	125.00	124.00	-7.8	12,395	-0.06%
2021/09/10	13	126.23	3	126.83	128.00	10	12,477	0.08%
2021/09/09	0	120.00	0.2	122.00	122.00	-0.2	12,421	0.00%
2021/09/08	1	117.00	1.1	119.09	119.50	-0.1	12,447	0.00%
2021/09/07	4.3	120.72	17.3	121.13	121.50	-13	12,404	-0.10%
2021/09/06	16.4	125.16	8	124.75	124.50	8.4	12,357	0.07%
2021/09/03	11	128.45	3.3	127.02	128.50	7.7	12,569	0.06%
2021/09/02	1	125.00	2.1	126.98	125.50	-1.1	12,521	-0.01%
2021/09/01	1	126.50	0.5	126.50	126.50	0.5	12,503	0.00%
2021/08/31	6.6	126.94	5.2	127.94	128.50	1.4	12,524	0.01%
2021/08/30	6	129.08	11.2	127.29	129.00	-5.2	12,664	-0.04%
2021/08/27	0	0.00	0.3	125.67	127.00	-0.3	12,574	0.00%
2021/08/26	3	123.00	0.3	122.50	123.50	2.7	12,541	0.02%
2021/08/25	0	0.00	1.1	122.91	122.50	-1.1	12,618	-0.01%
2021/08/24	2.5	121.70	0.5	120.60	120.00	2	12,670	0.02%
2021/08/23	0	0.00	0.1	121.50	121.00	-0.1	12,772	0.00%
2021/08/20	0.6	115.50	0.4	117.50	116.00	0.2	12,842	0.00%
2021/08/19	2	115.50	0.8	116.00	115.50	1.2	12,963	0.01%
2021/08/18	5	117.50	0.1	119.00	119.00	4.9	13,026	0.04%
2021/08/17	6	118.08	3	116.83	117.00	3	13,114	0.02%
2021/08/16	0	0.00	0.1	120.00	122.00	-0.1	12,975	0.00%
2021/08/13	4.7	123.67	0.2	121.00	120.00	4.5	13,105	0.03%
2021/08/12	0	0.00	0.1	126.00	125.50	-0.1	13,011	0.00%
2021/08/11	2	126.50	18	128.78	127.00	-16	13,044	-0.12%
2021/08/10	2	125.50	0	0.00	126.50	2	13,131	0.02%
2021/08/09	0	126.50	0.1	130.00	128.00	-0.1	13,380	0.00%
2021/08/06	1.5	130.82	0.1	129.50	129.00	1.4	13,718	0.01%
2021/08/05	20	131.13	0	0.00	132.00	20	13,958	0.14%
2021/08/04	1	130.50	14	129.25	131.00	-13	14,360	-0.09%
2021/08/03	8	126.31	178.3	125.90	127.00	-170.3	14,475	-1.18%	大賣/鉅額交易
2021/08/02	15.1	122.48	8	125.06	125.50	7.1	14,467	0.05%
2021/07/30	6	122.58	48	122.61	122.50	-42	14,405	-0.29%
2021/07/28	3	111.67	0	0.00	112.50	3	14,116	0.02%
2021/07/27	0	0.00	1	115.00	115.00	-1	14,374	-0.01%
2021/07/26	60	115.95	0	0.00	115.00	60	14,731	0.41%
2021/07/23	115	115.50	2	117.25	115.00	113	15,164	0.75%	大買/鉅額交易
2021/07/22	2	117.50	5	120.00	117.50	-3	15,636	-0.02%
2021/07/21	1	117.50	14	119.64	119.50	-13	15,887	-0.08%
2021/07/20	0	0.00	3	118.50	118.00	-3	16,329	-0.02%
2021/07/19	2	117.75	5	116.50	117.50	-3	16,317	-0.02%
2021/07/16	4	115.62	301	115.57	116.50	-297	16,454	-1.80%	大賣/鉅額交易
2021/07/15	302	118.48	32	119.14	120.00	270	16,379	1.65%	大買/鉅額交易
2021/07/14	6	114.58	2	114.75	114.50	4	16,098	0.02%
2021/07/13	3	115.33	9	116.22	115.50	-6	16,076	-0.04%
2021/07/12	5	111.50	5	112.00	112.50	0	16,135	0.00%
2021/07/09	1	110.50	0	0.00	111.00	1	16,200	0.01%
2021/07/08	3.2	112.68	0	0.00	112.00	3.2	16,373	0.02%
2021/07/07	0	0.00	7	114.64	114.50	-7	16,499	-0.04%
2021/07/06	0	0.00	1	114.00	113.00	-1	16,851	-0.01%
2021/07/05	0	0.00	1.2	113.91	114.00	-1.2	17,135	-0.01%
2021/07/01	1	111.50	2	111.00	111.00	-1	17,383	-0.01%
2021/06/29	4	110.50	2.1	110.74	113.00	1.9	17,685	0.01%
2021/06/28	8	113.06	0	0.00	112.50	8	17,702	0.05%
2021/06/25	0	0.00	6.1	117.57	117.50	-6.1	17,800	-0.03%
2021/06/23	0	0.00	3	115.33	116.00	-3	18,121	-0.02%
2021/06/22	1	112.00	2	113.00	113.00	-1	18,176	-0.01%
2021/06/21	11	113.36	0	0.00	113.00	11	18,272	0.06%
2021/06/18	0	0.00	5.1	118.48	116.50	-5.1	18,445	-0.03%
2021/06/17	5	115.00	3.1	116.45	118.00	1.9	18,570	0.01%
2021/06/16	5.1	115.54	0.1	116.50	115.50	5	18,872	0.03%
2021/06/15	2.2	117.30	0	0.00	118.00	2.2	19,182	0.01%
2021/06/11	0	0.00	6	118.17	118.50	-6	19,357	-0.03%
2021/06/10	0	0.00	1.4	116.31	116.50	-1.4	19,309	-0.01%
2021/06/09	5	113.50	1	114.00	114.00	4	19,532	0.02%
2021/06/08	0.5	115.50	2	116.50	115.50	-1.5	19,798	-0.01%
2021/06/07	2	115.50	14	114.04	115.50	-12	19,994	-0.06%
2021/06/03	0	0.00	1.1	111.91	112.00	-1.1	20,393	-0.01%
2021/06/02	23	110.91	2	112.25	111.00	21	20,500	0.10%
2021/06/01	2	113.00	1	113.50	113.00	1	20,846	0.00%
2021/05/31	2	111.25	2	112.00	111.50	0	21,169	0.00%
2021/05/28	1	110.50	7	110.36	110.50	-6	21,319	-0.03%
2021/05/27	7	106.14	2	106.75	109.00	5	21,519	0.02%
2021/05/26	13	107.42	1	110.50	107.50	12	21,733	0.06%
2021/05/25	1	108.00	7.1	108.22	108.50	-6.1	21,844	-0.03%
2021/05/24	1	106.50	2	107.50	106.50	-1	22,003	0.00%
2021/05/21	12	107.04	9	107.72	105.50	3	22,453	0.01%
2021/05/20	1	106.50	5	106.50	106.50	-4	22,841	-0.02%
2021/05/19	0	0.00	1	106.00	105.50	-1	23,478	0.00%
2021/05/18	4.2	105.48	3	106.33	106.50	1.2	24,781	0.00%
2021/05/17	1	102.00	1	104.00	103.00	0	24,950	0.00%
2021/05/14	1	103.50	6	104.42	105.00	-5	26,053	-0.02%
2021/05/13	12	96.18	75	98.66	100.00	-63	25,966	-0.24%
2021/05/12	17	96.52	18	97.48	97.00	-1	25,924	0.00%
2021/05/11	11	103.86	3	104.33	103.50	8	25,978	0.03%
2021/05/10	3	109.50	2	109.50	110.00	1	26,092	0.00%
2021/05/07	3	112.00	8	112.06	113.00	-5	26,508	-0.02%
2021/05/06	6	107.92	0	0.00	107.50	6	26,802	0.02%
2021/05/04	7	110.50	14.1	109.33	111.50	-7	27,386	-0.03%
2021/05/03	10	113.00	1	114.00	112.50	9	27,629	0.03%
2021/04/29	21	119.43	2	119.00	118.00	19	27,659	0.07%
2021/04/28	2	120.25	83.7	121.39	123.00	-81.7	27,595	-0.30%
2021/04/27	1	119.00	12	118.46	118.00	-11	27,845	-0.04%
2021/04/26	11	115.64	48	115.60	118.00	-37	28,423	-0.13%
2021/04/23	1	109.00	0	109.50	111.00	1	28,473	0.00%
2021/04/22	1	110.97	9	111.83	108.00	-8	28,964	-0.03%
2021/04/21	4	110.50	2	111.00	110.00	2	29,456	0.01%
2021/04/20	6	110.50	10	112.25	113.00	-4	30,225	-0.01%
2021/04/19	8	112.37	0	0.00	111.50	8	31,196	0.03%
2021/04/16	1.1	112.94	8.5	112.71	113.00	-7.4	31,585	-0.02%
2021/04/15	0	107.50	12	107.50	109.00	-12	31,907	-0.04%
2021/04/14	6	109.09	3.2	109.44	110.00	2.9	32,258	0.01%
2021/04/13	0	0.00	2	113.50	112.50	-2	33,038	-0.01%
2021/04/12	7.1	114.20	14	114.36	112.50	-6.9	33,479	-0.02%
2021/04/09	5	112.30	9	112.39	112.00	-4	33,577	-0.01%
2021/04/08	10	110.70	1	110.50	111.50	9	33,482	0.03%
2021/04/07	10.1	111.25	0.1	111.00	111.50	10	33,511	0.03%
2021/04/06	1.1	111.36	23	111.07	111.50	-21.9	33,630	-0.07%
2021/04/01	3	107.33	2	107.00	107.50	1	33,613	0.00%
2021/03/31	9	108.11	5	108.70	107.50	4	33,924	0.01%
2021/03/30	5	110.40	38	109.96	111.00	-33	34,424	-0.10%
2021/03/29	2.1	108.72	24	108.85	109.00	-21.9	34,350	-0.06%
2021/03/26	0	0.00	6	106.17	107.00	-6	34,367	-0.02%
2021/03/25	4	105.38	11	106.05	106.00	-7	34,338	-0.02%
2021/03/24	2	107.25	1	108.00	107.00	1	34,381	0.00%
2021/03/23	5	109.00	4	108.63	108.00	1	34,536	0.00%
2021/03/22	5	107.90	13	106.85	108.00	-8	34,448	-0.02%
2021/03/19	5	105.30	6	106.25	108.00	-1	34,461	0.00%
2021/03/18	4	106.75	13.1	105.54	106.50	-9.1	34,326	-0.03%
2021/03/17	1	103.50	7	103.50	103.00	-6	34,419	-0.02%
2021/03/16	0	0.00	4.1	103.74	104.00	-4.1	34,648	-0.01%
2021/03/15	25	102.30	2	103.00	102.50	23	34,624	0.07%
2021/03/12	7.1	104.95	8	104.50	105.00	-0.9	34,457	0.00%
2021/03/11	4	104.63	4	104.63	105.00	0	34,635	0.00%
2021/03/10	10	102.30	3.1	101.06	101.00	6.9	34,705	0.02%
2021/03/09	3	99.33	4	100.23	101.00	-1	34,756	0.00%
2021/03/08	3	103.67	21.1	102.50	102.50	-18.1	34,625	-0.05%
2021/03/05	5	101.40	8	101.94	102.00	-3	34,784	-0.01%
2021/03/04	14.4	103.47	2	103.00	103.00	12.4	35,437	0.03%
2021/03/03	12	103.46	281	105.64	107.00	-269	35,207	-0.76%	大賣/鉅額交易
2021/03/02	277	106.82	11	106.86	106.00	266	35,039	0.76%	大買/鉅額交易
2021/02/26	18	103.97	21	104.98	103.50	-3	34,835	-0.01%
2021/02/25	10.1	108.00	30.3	107.60	107.50	-20.2	34,544	-0.06%
2021/02/24	11	106.78	53	107.05	106.00	-42	34,504	-0.12%
2021/02/23	14.5	108.24	6	109.75	110.00	8.5	34,280	0.02%
2021/02/22	27	111.76	14	112.07	112.00	13	33,881	0.04%
2021/02/19	45.2	112.79	9	112.56	113.50	36.2	33,474	0.11%
2021/02/18	34.5	116.99	54.3	117.02	117.50	-19.8	32,992	-0.06%
2021/02/17	0	0.00	36.4	116.00	116.00	-36.4	31,771	-0.11%
2021/02/05	111.3	104.49	75	103.70	105.50	36.3	31,522	0.12%	大買/
2021/02/04	15.1	97.87	9	98.59	97.70	6.1	30,348	0.02%
2021/02/03	14	98.54	27	98.06	98.10	-13	30,349	-0.04%
2021/02/02	21	98.52	52	99.21	98.60	-31	30,594	-0.10%
2021/02/01	7	93.47	68	92.87	94.90	-61	30,391	-0.20%
2021/01/29	12.3	93.93	5	95.74	92.00	7.3	30,242	0.02%
2021/01/28	20	94.87	6	94.28	94.50	14	29,989	0.05%
2021/01/27	82	99.40	15	99.55	98.30	67	29,853	0.22%
2021/01/26	12	99.83	9.1	100.27	98.40	2.9	29,922	0.01%
2021/01/25	11	102.95	11	104.23	102.00	0	30,592	0.00%
2021/01/22	9.1	105.28	11	106.05	105.00	-1.9	30,189	-0.01%
2021/01/21	38	105.78	43	106.10	105.50	-5	29,972	-0.02%
2021/01/20	34	105.22	62	105.67	104.50	-28	29,786	-0.09%
2021/01/19	34	105.54	42.3	104.81	105.50	-8.3	29,271	-0.03%
2021/01/18	13.1	99.64	29	99.66	100.50	-15.9	28,867	-0.06%
2021/01/15	16.1	98.88	28	101.57	98.00	-11.9	28,441	-0.04%
2021/01/14	32	99.70	26	100.50	99.00	6	28,182	0.02%
2021/01/13	48	96.33	66	96.68	99.60	-18	28,111	-0.06%
2021/01/12	12	92.06	34	93.46	92.20	-22	27,419	-0.08%
2021/01/11	16	90.19	1	90.30	90.40	15	26,570	0.06%
2021/01/08	23	88.83	2	89.30	88.00	21	26,340	0.08%
2021/01/07	27	90.24	93	89.95	89.40	-66	25,958	-0.25%
2021/01/06	37	89.08	63	88.79	88.50	-26	25,686	-0.10%
2021/01/05	19	85.51	16	85.36	86.60	3	24,823	0.01%
2021/01/04	11	83.18	18	83.18	83.90	-7	24,592	-0.03%
2020/12/31	14.1	81.83	0	0.00	81.30	14.1	24,334	0.06%
2020/12/30	15	81.47	3	81.00	81.70	12	24,220	0.05%
2020/12/29	3	80.53	3	80.93	80.70	0	24,250	0.00%
2020/12/28	1	81.70	9.5	81.87	81.70	-8.5	24,227	-0.04%
2020/12/25	17	82.02	19	81.53	80.90	-2	24,055	-0.01%
2020/12/24	9	80.59	91.1	80.04	80.50	-82.1	23,732	-0.35%
2020/12/23	20	77.90	0	0.00	77.20	20	23,165	0.09%
2020/12/22	64	79.78	35	80.00	78.20	29	22,995	0.13%
2020/12/21	59	79.46	31	79.58	79.50	28	22,931	0.12%
2020/12/18	121	79.59	8	80.00	78.90	113	22,803	0.50%	大買/鉅額交易
2020/12/17	2	80.40	4	79.48	79.50	-2	22,680	-0.01%
2020/12/16	1	78.90	0	0.00	78.70	1	22,380	0.00%
2020/12/15	1	77.50	30	78.05	77.60	-29	22,256	-0.13%
2020/12/14	6	77.25	0	0.00	77.00	6	22,036	0.03%
2020/12/11	13	78.55	7	79.20	78.80	6	21,894	0.03%
2020/12/10	14	80.00	33	80.03	80.60	-19	21,461	-0.09%
2020/12/09	3	80.10	33	79.69	79.50	-30	20,991	-0.14%
2020/12/08	22	78.90	8	79.23	79.50	14	20,695	0.07%
2020/12/07	18	80.71	8	81.19	78.80	10	20,624	0.05%
2020/12/04	15	79.31	4	78.98	79.60	11	20,184	0.05%
2020/12/03	39	77.19	13	77.36	77.90	26	19,886	0.13%
2020/12/02	32.1	76.60	13	76.03	77.30	19.1	19,729	0.10%
2020/12/01	61	77.36	0	0.00	76.70	61	19,595	0.31%
2020/11/30	12	78.99	35	78.21	76.60	-23	19,415	-0.12%
2020/11/27	1	73.90	1	74.90	74.40	0	18,575	0.00%
2020/11/26	1	73.10	115	72.73	73.50	-114	18,466	-0.62%	大賣/鉅額交易
2020/11/25	1	72.40	105	73.69	72.50	-104	18,502	-0.56%	大賣/鉅額交易
2020/11/24	6	73.57	180	74.65	73.40	-174	18,396	-0.95%	大賣/鉅額交易
2020/11/23	400	74.64	1	74.60	73.90	399	18,267	2.18%	大買/鉅額交易
2020/11/20	8	72.41	10	72.84	72.90	-2	18,014	-0.01%
2020/11/19	1	72.40	2	72.80	72.90	-1	17,935	-0.01%
2020/11/18	2	72.65	9	72.98	73.00	-7	17,866	-0.04%
2020/11/17	5	72.00	6	72.72	72.00	-1	17,771	-0.01%
2020/11/16	0	0.00	14	71.59	71.90	-14	17,998	-0.08%
2020/11/13	41	70.38	3	70.50	70.50	38	18,176	0.21%
2020/11/12	0	0.00	8	72.00	72.00	-8	18,262	-0.04%
2020/11/11	4	71.25	6	71.37	71.50	-2	18,128	-0.01%
2020/11/10	1	70.60	79	71.10	71.50	-78	17,981	-0.43%
2020/11/09	12	69.20	154	69.40	70.20	-142	17,538	-0.81%	大賣/鉅額交易
2020/11/06	118	68.57	0	0.00	68.70	118	17,342	0.68%	大買/鉅額交易
2020/11/05	10	67.94	6	67.95	68.20	4	17,146	0.02%
2020/11/04	5	67.34	0.2	67.80	68.00	4.8	16,930	0.03%
2020/11/03	50	66.79	4	66.75	66.80	46	16,716	0.28%
2020/11/02	0	0.00	63.1	66.25	66.80	-63.1	16,467	-0.38%
2020/10/30	0	0.00	17	63.35	63.20	-17	15,418	-0.11%
2020/10/29	16	62.16	10	62.10	62.50	6	15,695	0.04%
2020/10/28	11.1	63.56	5	63.36	63.10	6.1	16,235	0.04%
2020/10/27	36	64.79	15	64.73	64.40	21	16,273	0.13%
2020/10/26	39	66.44	43	66.35	66.30	-4	16,341	-0.02%
2020/10/23	14	65.07	22.1	65.09	65.20	-8.1	16,041	-0.05%
2020/10/22	11	64.06	11	64.47	64.40	0	16,502	0.00%
2020/10/21	10	63.89	122.1	63.83	64.10	-112.1	16,708	-0.67%	大賣/鉅額交易
2020/10/20	5	62.90	2	62.80	61.90	3	16,222	0.02%
2020/10/19	11	62.04	5.2	62.09	61.90	5.8	16,103	0.04%
2020/10/16	7	61.89	8	61.98	61.20	-1	16,002	-0.01%
2020/10/15	1	60.60	10	61.47	61.30	-9	15,922	-0.06%
2020/10/14	39	61.07	1	61.00	60.90	38	15,768	0.24%
2020/10/13	2	61.60	0	0.00	61.80	2	15,618	0.01%
2020/10/12	10	61.59	9	62.48	62.10	1	15,523	0.01%
2020/10/08	1	60.80	15	61.35	61.50	-14	15,126	-0.09%
2020/10/07	7	60.01	1	60.30	60.10	6	14,997	0.04%
2020/10/06	35	60.82	8	61.16	60.20	27	15,039	0.18%
2020/10/05	36	60.90	6	60.83	60.50	30	15,004	0.20%
2020/09/30	1	59.10	1	59.40	59.20	0	14,959	0.00%
2020/09/29	28	58.97	0	0.00	58.60	28	15,097	0.19%
2020/09/28	6	59.35	8	60.14	60.20	-2	15,071	-0.01%
2020/09/25	1	58.90	20	58.40	58.90	-19	15,081	-0.13%
2020/09/24	2	58.80	1	58.90	58.20	1	15,193	0.01%
2020/09/23	1	59.90	0	0.00	59.90	1	15,347	0.01%
2020/09/22	4	60.68	0	0.00	60.40	4	15,304	0.03%
2020/09/21	2	62.05	0	0.00	61.70	2	15,289	0.01%
2020/09/18	0	0.00	4	62.43	62.40	-4	15,308	-0.03%
2020/09/17	1	62.50	0	0.00	62.30	1	15,266	0.01%
2020/09/16	0	0.00	2	62.80	62.40	-2	15,278	-0.01%
2020/09/15	3	62.07	10	61.90	62.00	-7	15,188	-0.05%
2020/09/14	5	61.84	2	61.70	61.60	3	15,276	0.02%
2020/09/10	7	61.89	0	0.00	61.20	7	15,305	0.05%
2020/09/09	3	61.40	9	61.49	62.00	-6	15,289	-0.04%
2020/09/08	7	61.36	0	0.00	61.40	7	15,271	0.05%
2020/09/07	0	0.00	6	60.00	61.00	-6	15,274	-0.04%
2020/09/04	10	59.37	0	0.00	59.50	10	15,281	0.07%
2020/09/03	2.1	60.12	31	60.54	60.30	-28.9	15,251	-0.19%
2020/09/02	23	60.34	0	0.00	60.20	23	15,232	0.15%
2020/09/01	0	0.00	11	60.90	61.30	-11	15,085	-0.07%
2020/08/31	11	61.16	10	61.60	61.20	1	15,154	0.01%
2020/08/28	6	61.40	5	61.12	61.10	1	15,030	0.01%
2020/08/27	3	61.50	2	61.60	61.60	1	15,205	0.01%
2020/08/26	5	61.86	0	0.00	61.90	5	15,197	0.03%
2020/08/25	6	62.18	2	62.65	62.10	4	15,200	0.03%
2020/08/24	3	61.27	0	0.00	61.30	3	15,508	0.02%
2020/08/21	0	0.00	4	61.55	61.90	-4	15,499	-0.03%
2020/08/20	24	60.89	13	61.87	61.10	11	15,442	0.07%
2020/08/19	29	65.46	16	65.60	64.80	13	15,036	0.09%
2020/08/18	4	67.03	1	67.30	67.00	3	14,760	0.02%
2020/08/17	1	68.00	11	67.93	68.40	-10	14,617	-0.07%
2020/08/14	40	66.99	2	67.05	66.80	38	14,748	0.26%
2020/08/13	17	68.29	1	68.10	68.00	16	14,659	0.11%
2020/08/12	27	69.66	46	69.65	69.90	-19	14,630	-0.13%
2020/08/11	0	0.00	7	70.77	70.40	-7	14,577	-0.05%
2020/08/10	13	70.55	4	70.40	70.40	9	14,476	0.06%
2020/08/07	9	70.49	7	70.27	70.30	2	14,458	0.01%
2020/08/06	8	70.86	39	71.19	70.90	-31	14,345	-0.22%
2020/08/05	17	70.51	1	70.30	70.30	16	14,191	0.11%
2020/08/04	39	70.96	6	70.90	70.60	33	13,930	0.24%
2020/08/03	100.5	72.81	10	73.50	71.60	90.5	13,492	0.67%
2020/07/31	54	75.30	9.2	75.52	75.60	44.9	12,811	0.35%
2020/07/30	3	74.33	156	75.40	75.50	-153	12,677	-1.21%	大賣/鉅額交易
2020/07/29	8	72.43	24	72.85	72.50	-16	12,382	-0.13%
2020/07/28	189.1	71.67	20	76.52	70.70	169.1	12,268	1.38%	大買/鉅額交易
2020/07/27	17	73.78	44	73.16	73.00	-27	11,638	-0.23%
2020/07/24	9	71.33	3	72.00	69.90	6	11,081	0.05%
2020/07/23	3	71.50	0	0.00	71.80	3	10,898	0.03%
2020/07/22	20	71.95	0	0.00	71.80	20	10,879	0.18%
2020/07/21	0	0.00	45	72.30	72.00	-45	10,752	-0.42%
2020/07/20	0	0.00	13	70.35	70.60	-13	10,653	-0.12%
2020/07/16	15	69.90	0	0.00	69.70	15	10,702	0.14%
2020/07/15	9	70.90	0	0.00	70.70	9	10,723	0.08%
2020/07/14	33	71.33	20	71.25	70.70	13	10,890	0.12%
2020/07/13	50	71.71	3.3	72.09	72.40	46.7	10,838	0.43%
2020/07/10	5	71.30	22	71.49	71.60	-17	10,829	-0.16%
2020/07/09	0	0.00	33	70.64	70.40	-33	10,785	-0.31%
2020/07/08	50	69.23	0	0.00	69.50	50	10,545	0.47%
2020/07/07	12	70.53	2	70.50	70.50	10	10,396	0.10%
2020/07/06	2	71.65	0	0.00	71.60	2	10,289	0.02%
2020/07/03	5	72.60	4	73.60	71.90	1	10,198	0.01%
2020/07/02	12	71.73	4	70.90	72.70	8	10,104	0.08%
2020/06/23	0	0.00	1	68.70	67.80	-1	10,170	-0.01%
2020/06/19	0	0.00	1	68.10	68.20	-1	10,480	-0.01%
2020/06/18	0.1	67.40	0	0.00	67.50	0.1	10,454	0.00%
2020/06/08	0	0.00	1	67.80	68.00	-1	12,024	-0.01%
2020/06/05	0	0.00	2	67.30	68.20	-2	11,980	-0.02%
2020/06/04	2	66.80	0.1	66.60	66.80	1.9	11,922	0.02%
2020/06/03	3	65.50	0	0.00	66.50	3	12,037	0.02%
2020/06/02	2	63.50	2	63.30	63.50	0	11,846	0.00%
2020/06/01	0	0.00	12	62.85	62.80	-12	11,862	-0.10%
2020/05/29	0	0.00	18	62.13	61.80	-18	11,822	-0.15%
2020/05/28	1	61.60	0	0.00	61.30	1	11,579	0.01%
2020/05/27	3.4	61.02	0	0.00	61.00	3.4	11,656	0.03%
2020/05/26	4	61.40	0	0.00	61.40	4	11,723	0.03%
2020/05/25	4	60.35	0	0.00	61.10	4	11,733	0.03%
2020/05/22	1	62.00	0	0.00	61.30	1	11,709	0.01%
2020/05/21	2	62.10	11	63.00	63.00	-9	11,682	-0.08%
2020/05/20	17	61.33	1	61.70	61.70	16	11,415	0.14%
2020/05/19	15	61.98	2	61.90	62.20	13	11,304	0.12%
2020/05/18	10	63.03	0	0.00	62.60	10	11,249	0.09%
2020/05/08	0	0.00	1	67.50	67.60	-1	11,212	-0.01%
2020/05/06	10	64.52	0	0.00	64.40	10	11,311	0.09%
2020/05/05	0	0.00	37	65.30	65.00	-37	11,260	-0.33%
2020/05/04	37	63.78	0	0.00	64.40	37	11,292	0.33%
2020/04/30	0	0.00	3	67.50	67.10	-3	11,242	-0.03%
2020/04/27	0	0.00	14	64.82	65.30	-14	11,653	-0.12%
2020/04/23	0	0.00	4	63.75	63.30	-4	11,663	-0.03%
2020/04/22	6	62.25	0	0.00	62.60	6	11,688	0.05%
2020/04/21	13	63.85	0	0.00	63.10	13	11,654	0.11%
2020/04/20	0	65.70	0	0.00	65.50	0	11,622	0.00%
2020/04/16	0	0.00	0	64.70	64.70	0	11,381	0.00%
2020/04/15	0.1	65.50	0	0.00	65.50	0.1	11,416	0.00%
2020/04/14	0	0.00	5	64.32	65.00	-5	11,362	-0.04%
2020/04/09	0	0.00	2	62.65	62.20	-2	11,485	-0.02%
2020/04/08	0	62.10	1	62.30	62.00	-1	11,471	-0.01%
2020/04/07	1	61.00	2	60.95	61.70	-1	11,386	-0.01%
2020/04/06	0	0.00	1	58.40	58.80	-1	11,236	-0.01%
2020/03/31	1	58.20	0	0.00	58.60	1	11,129	0.01%
2020/03/30	1	58.00	1	60.00	59.20	0	10,968	0.00%
2020/03/27	0	0.00	2	60.10	59.80	-2	10,829	-0.02%
2020/03/24	0	0.00	2	54.15	54.30	-2	10,519	-0.02%
2020/03/23	12	51.46	0	0.00	51.00	12	10,435	0.11%
2020/03/20	0	0.00	10	54.20	54.20	-10	10,359	-0.10%
2020/03/19	2	50.00	0	0.00	50.20	2	10,011	0.02%
2020/03/16	11	60.43	0	0.00	59.30	11	10,022	0.11%
2020/03/13	2	57.80	0	0.00	61.00	2	9,798	0.02%
2020/03/12	2	64.15	0	0.00	62.70	2	9,516	0.02%
2020/03/10	0	0.00	5	66.94	68.00	-5	9,658	-0.05%
2020/03/09	0.3	69.10	0	0.00	68.90	0.3	9,586	0.00%
2020/03/05	5.2	73.12	0	0.00	73.60	5.2	9,344	0.06%
2020/03/03	1	72.20	4	72.45	72.50	-3	9,314	-0.03%
2020/02/25	2	73.80	1	74.00	73.50	1	9,010	0.01%
2020/02/24	5.2	74.01	0	0.00	73.90	5.2	9,016	0.06%
2020/02/20	0.1	75.60	0	0.00	75.60	0.1	9,036	0.00%
2020/02/19	0.3	76.10	0	0.00	76.40	0.3	9,065	0.00%
2020/02/18	8	76.00	2	74.90	75.60	6	8,985	0.07%
2020/02/17	5	76.40	0	0.00	76.70	5	8,827	0.06%
2020/02/14	8	77.31	0	0.00	77.40	8	8,831	0.09%
2020/02/12	0	0.00	2	78.20	77.50	-2	8,803	-0.02%
2020/02/10	0	0.00	1.1	74.80	74.90	-1.1	8,744	-0.01%
2020/02/06	0	0.00	3	77.60	77.90	-3	8,646	-0.03%
2020/02/05	0	0.00	1	75.30	74.80	-1	8,659	-0.01%
2020/02/04	1	73.50	0	0.00	73.70	1	8,637	0.01%
2020/01/30	2	75.40	0	0.00	74.10	2	8,623	0.02%
2020/01/17	6	78.83	0	0.00	79.30	6	8,578	0.07%
2020/01/14	10	81.00	11	81.02	81.20	-1	8,463	-0.01%
2020/01/13	1	79.40	0	0.00	80.70	1	8,442	0.01%
2020/01/08	10	78.10	0	0.00	77.40	10	8,510	0.12%
2020/01/02	0	0.00	10	82.60	82.80	-10	8,527	-0.12%
2019/12/27	0	0.00	3	84.70	85.20	-3	8,590	-0.03%
2019/12/23	0	0.00	6	85.00	85.40	-6	8,875	-0.07%
2019/12/20	0	0.00	0.5	84.20	84.60	-0.5	8,966	-0.01%
2019/12/19	5	85.10	1	84.30	84.30	4	8,871	0.05%
2019/12/18	5	84.80	0	0.00	85.40	5	8,868	0.06%
2019/12/16	1	85.00	0	0.00	84.10	1	8,840	0.01%
2019/12/13	12	86.18	10	85.70	85.20	2	8,802	0.02%
2019/12/12	1	82.00	3	84.00	84.60	-2	8,463	-0.02%
2019/12/06	0	0.00	2	81.85	79.70	-2	8,083	-0.02%
2019/12/05	0	0.00	4	76.53	76.80	-4	7,592	-0.05%
2019/12/04	2	74.90	0	0.00	75.00	2	7,606	0.03%
2019/12/03	9	75.20	0	0.00	75.50	9	7,716	0.12%
2019/11/29	2	76.25	0	0.00	75.60	2	7,862	0.03%
2019/11/26	2	77.70	5	77.50	77.30	-3	7,862	-0.04%
2019/11/25	2	77.00	4	77.40	77.00	-2	7,680	-0.03%
2019/11/22	2	77.40	0	0.00	77.80	2	7,778	0.03%
2019/11/21	4	77.43	1	77.20	77.60	3	7,774	0.04%
2019/11/19	0	0.00	1	78.90	79.00	-1	7,789	-0.01%
2019/11/18	0	0.00	2	79.10	79.70	-2	7,801	-0.03%
2019/11/15	0	0.00	3	78.60	78.20	-3	7,873	-0.04%
2019/11/14	18	77.58	0	0.00	78.00	18	7,949	0.23%
2019/11/13	1	77.70	0	0.00	78.00	1	7,971	0.01%
2019/11/11	0	0.00	3	77.73	78.00	-3	8,151	-0.04%
2019/11/08	14	78.83	1	78.50	78.30	13	8,226	0.16%
2019/11/05	36	80.27	0.4	79.60	80.00	35.6	8,257	0.43%
2019/11/04	0	0.00	6	80.20	80.50	-6	8,371	-0.07%
2019/11/01	3	80.03	3	79.80	80.00	0	8,352	0.00%
2019/10/31	7	79.84	16	80.03	79.50	-9	8,472	-0.11%
2019/10/28	2	78.20	0	0.00	78.10	2	8,187	0.02%
2019/10/24	0	0.00	1	79.00	79.20	-1	8,088	-0.01%
2019/10/23	0	0.00	1	79.00	78.60	-1	8,067	-0.01%
2019/10/21	3	77.70	2	77.90	77.70	1	8,103	0.01%
2019/10/17	0	0.00	0	77.00	77.40	0	8,228	0.00%
2019/10/16	0	0.00	1	76.60	77.00	-1	8,205	-0.01%
2019/10/14	1	77.20	19	75.46	76.80	-18	8,264	-0.22%
2019/10/09	11	72.99	0	0.00	72.40	11	8,101	0.14%
2019/10/08	5	74.30	10	73.70	74.00	-5	8,099	-0.06%
2019/10/04	0	0.00	1	72.90	72.80	-1	8,355	-0.01%
2019/10/03	0	0.00	1	72.60	72.30	-1	8,300	-0.01%
2019/10/02	1	72.70	0	0.00	73.30	1	8,296	0.01%
2019/09/27	1	71.20	0	0.00	70.80	1	8,282	0.01%
2019/09/24	10	72.80	0	0.00	73.30	10	8,450	0.12%
2019/09/09	0	0.00	0.1	71.40	71.60	-0.1	8,867	0.00%
2019/09/06	0	0.00	10	72.00	71.90	-10	8,940	-0.11%
2019/09/03	0	0.00	1	69.70	69.50	-1	8,737	-0.01%
2019/08/30	1	71.30	1	71.20	71.40	0	8,733	0.00%
2019/08/26	10	69.00	0	0.00	68.40	10	8,972	0.11%
2019/08/23	1	70.70	0	0.00	70.70	1	9,005	0.01%
2019/08/22	0	0.00	3	70.57	70.70	-3	9,030	-0.03%
2019/08/20	0	0.00	10	69.40	69.30	-10	9,215	-0.11%
2019/08/19	0	0.00	3	68.80	68.70	-3	9,189	-0.03%
2019/08/15	3	67.00	0	0.00	67.00	3	9,413	0.03%
2019/08/14	0	0.00	1	69.00	68.30	-1	9,544	-0.01%
2019/08/13	0	0.00	1	67.00	66.60	-1	9,528	-0.01%
2019/08/12	0.1	68.70	5	68.92	68.90	-4.9	9,513	-0.05%
2019/08/08	5	68.80	0	0.00	68.90	5	9,494	0.05%
2019/08/02	3	68.90	0	0.00	68.80	3	9,263	0.03%
2019/08/01	0	0.00	3	69.70	69.40	-3	9,148	-0.03%
2019/07/31	7	69.44	10	70.08	69.90	-3	9,127	-0.03%
2019/07/30	7	69.63	5	69.90	69.70	2	9,073	0.02%
2019/07/29	2	69.50	2	70.10	69.90	0	9,121	0.00%
2019/07/26	5	69.32	0	0.00	69.60	5	9,208	0.05%
2019/07/24	7	70.50	0	0.00	70.90	7	9,355	0.07%
2019/07/22	0	0.00	1.2	70.38	70.50	-1.2	9,449	-0.01%
2019/07/19	1	70.10	9	69.78	70.40	-8	9,486	-0.08%
2019/07/17	9	67.42	0	0.00	67.50	9	9,487	0.09%
2019/07/16	1	69.30	1	70.00	69.10	0	9,416	0.00%
2019/07/15	0	0.00	2	69.10	69.10	-2	9,449	-0.02%
2019/07/11	7	68.59	10	67.65	68.40	-3	10,008	-0.03%
2019/07/10	0	0.00	6	66.23	66.10	-6	9,776	-0.06%
2019/07/09	1	64.10	0	0.00	64.10	1	9,693	0.01%
2019/07/08	7	64.47	0	0.00	64.50	7	9,752	0.07%
2019/07/05	9	66.11	7	67.20	66.20	2	9,730	0.02%
2019/07/04	5	65.60	8	66.35	65.30	-3	9,683	-0.03%
2019/07/03	0	0.00	18	64.73	64.40	-18	9,581	-0.19%
2019/07/02	13	65.00	3	65.00	64.60	10	9,582	0.10%
2019/07/01	18	66.60	150	65.65	66.10	-132	9,615	-1.37%	大賣/鉅額交易
2019/06/28	3	61.50	0	0.00	61.50	3	9,809	0.03%
2019/06/27	0	0.00	10	62.65	62.80	-10	9,949	-0.10%
2019/06/26	4	60.50	0	0.00	60.50	4	9,960	0.04%
2019/06/25	145	61.82	20	61.80	61.30	125	9,956	1.26%	大買/鉅額交易
2019/06/21	10	63.55	0	0.00	63.20	10	10,262	0.10%
2019/06/20	7	62.00	27	62.35	62.50	-20	10,219	-0.20%
2019/06/19	30	61.47	8	61.93	62.30	22	10,393	0.21%
2019/06/18	3	58.70	0	0.00	58.40	3	10,199	0.03%
2019/06/14	5	60.20	0	0.00	60.00	5	10,305	0.05%
2019/06/11	0	0.00	1	60.40	60.50	-1	10,383	-0.01%
2019/06/06	2	59.10	0	0.00	58.70	2	10,348	0.02%
2019/06/04	4	59.73	0	0.00	59.00	4	10,403	0.04%
2019/06/03	0	0.00	1	60.30	60.00	-1	10,359	-0.01%
2019/05/30	2	58.80	0.1	59.00	58.60	1.9	10,173	0.02%
2019/05/23	1	58.90	0	0.00	58.30	1	10,236	0.01%
2019/05/22	0	0.00	1	63.50	62.90	-1	9,971	-0.01%
2019/05/21	2	62.10	0	0.00	62.60	2	9,963	0.02%
2019/05/20	1	64.50	2	64.95	64.50	-1	9,737	-0.01%
2019/05/17	2	65.95	0	0.00	65.60	2	9,654	0.02%
2019/05/15	0	0.00	1	68.00	68.00	-1	9,479	-0.01%
2019/05/14	1	66.90	0	0.00	66.80	1	9,451	0.01%
2019/05/13	1	68.60	0	0.00	68.00	1	9,360	0.01%
2019/05/08	0	0.00	1	69.60	70.00	-1	9,355	-0.01%
2019/05/06	2	69.80	2	71.30	71.40	0	9,312	0.00%
2019/05/03	2	70.55	2	72.00	72.00	0	9,211	0.00%
2019/04/29	1	72.10	1	71.80	71.60	0	8,846	0.00%
2019/04/25	1	72.60	1	74.50	73.60	0	8,641	0.00%
2019/04/24	1	73.70	0	0.00	73.10	1	8,561	0.01%
2019/04/23	0	0.00	2	74.40	74.30	-2	8,439	-0.02%
2019/04/19	0	0.00	1	75.30	75.50	-1	8,333	-0.01%
2019/04/18	2	74.25	0	0.00	74.10	2	8,182	0.02%
2019/04/17	0	0.00	10	74.49	75.20	-10	8,000	-0.12%
2019/04/15	0	0.00	1	70.60	71.00	-1	7,643	-0.01%
2019/04/03	0	0.00	0.3	70.60	70.80	-0.3	7,723	0.00%
2019/04/02	1	70.00	0	0.00	70.60	1	7,607	0.01%
2019/03/29	1	67.30	0	0.00	67.50	1	7,033	0.01%
2019/03/28	1	67.90	0	0.00	67.70	1	7,034	0.01%
2019/03/27	1	68.20	1	68.40	68.40	0	7,012	0.00%
2019/03/26	2	66.85	0	0.00	67.50	2	6,729	0.03%
2019/03/20	0	0.00	3	62.70	63.00	-3	6,223	-0.05%
2019/03/15	3	62.90	0	0.00	62.10	3	6,038	0.05%
2019/03/06	0	0.00	0.1	63.80	64.00	-0.1	6,505	0.00%
2019/02/27	1	63.00	0	0.00	62.90	1	6,563	0.02%
2019/02/26	0	0.00	9	64.12	64.50	-9	6,364	-0.14%
2019/02/25	0	0.00	6	61.52	62.00	-6	6,185	-0.10%
2019/02/22	2	59.60	0	0.00	59.80	2	6,319	0.03%
2019/01/29	0	0.00	0.6	59.90	59.90	-0.6	6,593	-0.01%
2019/01/25	0	0.00	4	60.50	60.50	-4	6,638	-0.06%
2019/01/24	0	0.00	1	58.70	58.70	-1	6,582	-0.02%
2019/01/21	1	59.00	0.2	58.70	58.80	0.8	6,848	0.01%
2019/01/17	1	58.60	0	0.00	58.10	1	6,967	0.01%
2019/01/15	0	0.00	3	58.40	58.60	-3	7,036	-0.04%
2019/01/11	0	0.00	9	57.36	57.60	-9	7,172	-0.13%
2019/01/10	0	0.00	5	56.72	57.00	-5	7,175	-0.07%
2019/01/09	0	0.00	4	56.35	56.30	-4	7,187	-0.06%
2019/01/08	4	55.15	0	0.00	55.20	4	7,152	0.06%
2019/01/07	8	55.44	0	0.00	55.00	8	7,232	0.11%
2019/01/02	6	56.90	0	0.00	56.50	6	7,538	0.08%
2018/12/27	0	0.00	3	58.30	57.90	-3	7,546	-0.04%
2018/12/26	3	57.10	0	0.00	57.00	3	7,610	0.04%
2018/12/25	1	58.00	0	0.00	57.30	1	7,673	0.01%
2018/12/24	1	59.10	3	59.10	58.10	-2	7,704	-0.03%
2018/12/22	5	58.34	0	0.00	58.20	5	7,732	0.06%
2018/12/20	0	0.00	4	59.90	59.80	-4	7,815	-0.05%
2018/12/19	0	0.00	4	60.40	60.30	-4	7,768	-0.05%
2018/12/14	2	60.10	0	0.00	60.30	2	7,907	0.03%
2018/12/12	0.1	59.90	0	0.00	60.00	0.1	7,921	0.00%
2018/12/11	6	59.35	0	0.00	58.80	6	7,865	0.08%
2018/12/05	4	62.55	0	0.00	62.80	4	7,815	0.05%
2018/12/03	0	0.00	6	64.40	64.50	-6	7,809	-0.08%
2018/11/30	10	61.73	0	0.00	62.40	10	7,672	0.13%
2018/11/29	0	0.00	13	63.24	62.00	-13	7,506	-0.17%
2018/11/28	0	0.00	15	61.90	62.50	-15	7,288	-0.21%
2018/11/27	2	58.20	0	0.00	58.00	2	7,017	0.03%
2018/11/16	3	60.20	0	0.00	60.30	3	6,541	0.05%
2018/11/15	2	59.40	1	59.51	59.50	1	6,510	0.01%
2018/11/13	5	59.80	0	0.00	59.50	5	6,465	0.08%
2018/11/12	4	61.00	0	0.00	61.00	4	6,376	0.06%
2018/11/09	6	60.70	0	0.00	60.60	6	6,359	0.09%
2018/11/08	0	0.00	3.1	61.90	61.80	-3.1	6,433	-0.05%
2018/11/07	3	61.00	0	0.00	61.20	3	6,456	0.05%
2018/11/06	5	61.24	0	0.00	61.60	5	6,501	0.08%
2018/11/02	0	0.00	5	63.08	62.60	-5	6,580	-0.08%
2018/11/01	0	0.00	10	62.80	62.60	-10	6,624	-0.15%
2018/10/31	0	0.00	3	62.40	62.40	-3	6,676	-0.04%
2018/10/30	3	60.97	0	0.00	61.30	3	6,563	0.05%
2018/10/29	0	0.00	3	62.20	61.20	-3	6,524	-0.05%
2018/10/24	4	61.18	0	0.00	62.20	4	6,781	0.06%
2018/10/22	12	61.93	0	0.00	62.20	12	7,161	0.17%
2018/10/19	4	61.50	0	0.00	62.40	4	7,181	0.06%
2018/10/18	8	63.99	0	0.00	63.20	8	7,076	0.11%
2018/10/12	11	62.70	0	0.00	63.70	11	7,249	0.15%
2018/10/11	2	62.40	0	0.00	61.80	2	7,236	0.03%
2018/10/09	11	69.60	20	68.60	68.60	-9	6,846	-0.13%
2018/10/08	1	70.00	0	0.00	69.70	1	6,754	0.01%
2018/10/04	3	73.27	0	0.00	73.10	3	6,728	0.04%
2018/10/03	20	75.10	20	75.50	75.40	0	6,665	0.00%
2018/10/02	12	74.62	0	0.00	74.90	12	6,633	0.18%
2018/10/01	4	75.75	6	75.82	74.90	-2	6,591	-0.03%
2018/09/25	0	0.00	2	75.00	74.30	-2	6,584	-0.03%
2018/09/21	0	0.00	6	73.77	73.50	-6	6,571	-0.09%
2018/09/20	0	0.00	2	72.40	72.70	-2	6,579	-0.03%
2018/09/19	0	0.00	1	72.90	73.00	-1	6,649	-0.02%
2018/09/17	1	72.60	0	0.00	72.50	1	6,732	0.01%
2018/09/14	0	0.00	1	72.30	72.70	-1	6,747	-0.01%
2018/09/11	2	70.30	0	0.00	70.90	2	6,942	0.03%
2018/09/10	3	70.33	4	70.70	69.60	-1	7,100	-0.01%
2018/09/07	1	72.00	0	0.00	71.70	1	7,293	0.01%
2018/09/06	2	73.25	0	0.00	72.50	2	7,379	0.03%
2018/09/04	0	0.00	9	73.80	73.90	-9	7,585	-0.12%
2018/09/03	11.5	73.92	1	74.80	74.30	10.5	7,728	0.14%
2018/08/31	0	0.00	1	74.80	75.30	-1	7,794	-0.01%
2018/08/28	0	0.00	10	73.55	73.90	-10	7,943	-0.13%
2018/08/27	1	73.10	0	0.00	73.10	1	8,023	0.01%
2018/08/21	2	73.20	3	73.30	73.00	-1	8,299	-0.01%
2018/08/20	1	73.10	0	0.00	73.20	1	8,311	0.01%
2018/08/16	7	73.56	0.3	73.10	73.10	6.7	8,322	0.08%
2018/08/14	5	74.26	0	0.00	74.90	5	8,290	0.06%
2018/08/13	3	75.00	10	76.00	74.60	-7	8,316	-0.08%
2018/08/06	0	0.00	2	77.50	77.60	-2	8,261	-0.02%
2018/08/02	2	76.60	0	0.00	76.60	2	8,462	0.02%
2018/07/31	2.5	76.96	0	0.00	78.40	2.5	8,534	0.03%
2018/07/30	10	78.45	13	78.65	78.50	-3	8,504	-0.04%
2018/07/17	10	71.40	0	0.00	71.40	10	9,660	0.10%
2018/07/06	6	68.92	0	0.00	68.80	6	10,266	0.06%
2018/07/05	0	0.00	14	69.47	69.60	-14	10,359	-0.14%
2018/07/04	0.3	70.00	0	0.00	70.00	0.3	10,476	0.00%
2018/07/03	13	69.65	0	0.00	69.50	13	10,591	0.12%
2018/07/02	0	0.00	5	72.00	70.90	-5	10,612	-0.05%
2018/06/29	5	70.90	0	0.00	71.60	5	10,718	0.05%
2018/06/27	2	71.90	0	0.00	70.80	2	10,797	0.02%
2018/06/26	0	0.00	5	71.50	71.50	-5	10,868	-0.05%
2018/06/22	0	0.00	1	71.60	72.30	-1	11,107	-0.01%
2018/06/21	2	72.55	0	0.00	72.60	2	11,187	0.02%
2018/06/19	0	72.40	0	0.00	72.10	0	11,166	0.00%
2018/06/15	7	74.01	5	73.90	74.40	2	11,055	0.02%
2018/06/14	5	75.10	5	74.80	74.50	0	10,832	0.00%
2018/06/13	7	75.76	5	75.80	75.60	2	10,810	0.02%
2018/06/12	10	75.32	0	0.00	75.60	10	10,907	0.09%
2018/06/11	7	76.56	0	0.00	76.10	7	10,767	0.07%
2018/06/08	0	77.70	0	0.00	77.50	0	10,783	0.00%
2018/06/07	0	0.00	6	78.80	78.40	-6	10,951	-0.05%
2018/06/06	1	77.60	7	77.84	77.60	-6	10,931	-0.05%
2018/05/31	3	75.43	0	0.00	76.00	3	11,693	0.03%
2018/05/30	12	75.13	1	75.50	75.30	11	11,569	0.10%
2018/05/29	18	78.16	1.3	78.02	78.10	16.7	11,440	0.15%
2018/05/25	0	0.00	4	79.20	79.00	-4	12,266	-0.03%
2018/05/24	5	78.30	7	78.30	78.10	-2	12,755	-0.02%
2018/05/21	1	80.30	1.5	79.87	79.80	-0.5	14,317	0.00%
2018/05/17	0	0.00	1	78.80	77.80	-1	15,587	-0.01%
2018/05/16	15	79.97	5.5	79.95	79.50	9.5	16,280	0.06%
2018/05/15	10	79.90	0	0.00	79.70	10	17,195	0.06%
2018/05/14	1	79.80	0	0.00	79.80	1	18,193	0.01%
2018/05/11	0	0.00	6	80.10	79.80	-6	19,498	-0.03%
2018/05/09	3	77.20	2	77.00	77.20	1	22,340	0.00%
2018/05/08	4	78.05	0	0.00	77.70	4	24,370	0.02%
2018/05/07	2.2	80.88	1	80.90	79.00	1.2	27,009	0.00%
2018/05/04	1	80.90	4	77.20	80.20	-3	29,040	-0.01%
2018/05/03	0	75.30	2	76.90	75.10	-2	30,842	-0.01%
2018/05/02	11	76.80	4	75.65	75.70	7	36,334	0.02%
2018/04/30	4	81.55	1	80.30	80.30	3	38,764	0.01%