日月光投控 (3711)-統一-新竹券商分點個股進出

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
153.5
漲跌
▼1.5
漲幅
-0.97%
成交量
13,385張
產業
上市半導體類股
1705人加入追蹤

立即追蹤
本地時間:14:30

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

日月光投控 (3711)籌碼相關－統一-新竹券商分點個股進出

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-新竹券商分點個股進出
統一-新竹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
2024/11/21	4	152.63	2	153.25	153.50	2	16,684	0.01%
2024/11/20	3	154.83	1	156.00	155.00	2	16,681	0.01%
2024/11/19	2	154.25	2	155.50	154.50	0	16,668	0.00%
2024/11/18	3.1	151.69	10.4	153.34	151.50	-7.3	16,422	-0.04%
2024/11/15	0	0.00	0.2	158.50	155.00	-0.2	16,326	0.00%
2024/11/14	2	153.25	0.1	155.00	154.00	1.9	16,224	0.01%
2024/11/13	0	0.00	9	159.22	157.00	-9	16,166	-0.06%
2024/11/12	1.3	153.33	3.2	153.19	152.50	-1.9	16,077	-0.01%
2024/11/11	0.1	155.00	2	159.00	157.50	-1.9	16,030	-0.01%
2024/11/08	7.4	156.93	8	158.38	155.50	-0.6	16,223	0.00%
2024/11/07	2	155.50	5	156.90	156.00	-3	16,379	-0.02%
2024/11/06	4.1	152.15	1.1	153.47	152.00	3	16,491	0.02%
2024/11/05	8.1	149.26	0	0.00	150.00	8.1	16,719	0.05%
2024/11/04	5.5	153.86	0.1	154.25	152.50	5.5	16,910	0.03%
2024/11/01	6.2	148.31	2	150.50	154.00	4.2	17,210	0.02%
2024/10/30	1.2	157.25	0	0.00	157.00	1.2	17,142	0.01%
2024/10/29	1.1	157.41	1	157.50	158.50	0.1	17,163	0.00%
2024/10/28	0	0.00	1	161.00	161.00	-1	17,215	-0.01%
2024/10/25	0	0.00	2	162.50	162.00	-2	17,371	-0.01%
2024/10/24	1	159.50	1	161.00	159.00	0	17,585	0.00%
2024/10/23	2.6	162.00	0	0.00	161.50	2.6	18,232	0.01%
2024/10/22	25.4	161.91	20.1	163.00	164.00	5.4	18,330	0.03%
2024/10/21	15.4	162.98	11	161.55	161.50	4.4	18,445	0.02%
2024/10/18	11.3	163.94	15.1	169.69	163.50	-3.7	18,603	-0.02%
2024/10/17	3	164.50	25	164.68	165.50	-22	18,420	-0.12%
2024/10/16	1	165.02	1.1	166.99	165.00	0	18,617	0.00%
2024/10/15	1.1	164.81	5.5	166.93	168.50	-4.4	18,292	-0.02%
2024/10/14	10.2	158.24	2.1	157.30	158.00	8.1	18,007	0.05%
2024/10/11	11.2	155.98	1.1	155.55	155.00	10.1	18,483	0.05%
2024/10/09	0	154.00	0	0.00	154.00	0	18,715	0.00%
2024/10/08	3	152.50	0	0.00	153.00	3	18,777	0.02%
2024/10/07	0	154.50	0	0.00	155.00	0	19,017	0.00%
2024/10/04	0	152.00	0	0.00	151.00	0	18,968	0.00%
2024/10/01	0	153.50	1	152.00	151.50	-1	18,783	-0.01%
2024/09/30	6.1	153.40	1	156.50	151.00	5.1	18,793	0.03%
2024/09/27	2.2	159.55	0	0.00	159.00	2.2	18,716	0.01%
2024/09/26	7	160.07	14.1	160.72	162.50	-7	18,683	-0.04%
2024/09/25	21	157.50	13.5	157.20	158.50	7.5	18,619	0.04%
2024/09/24	15	154.27	1	154.00	157.00	14	18,502	0.08%
2024/09/23	0	153.94	5	155.10	157.00	-5	18,399	-0.03%
2024/09/20	1	154.00	2	156.50	154.50	-1	18,360	-0.01%
2024/09/19	2	150.00	0	0.00	152.00	2	18,094	0.01%
2024/09/18	2	152.51	0	0.00	152.50	2	17,862	0.01%
2024/09/16	1	154.00	3.1	154.98	154.00	-2	17,626	-0.01%
2024/09/13	0	146.50	0	0.00	147.00	0	17,421	0.00%
2024/09/12	0	147.00	4	148.13	147.50	-4	17,578	-0.02%
2024/09/11	1.1	141.53	1	142.00	142.00	0.1	17,538	0.00%
2024/09/10	0	146.00	1	145.50	144.50	-1	17,489	-0.01%
2024/09/09	4	142.00	0	0.00	142.00	4	17,437	0.02%
2024/09/05	0.1	144.33	0	0.00	143.50	0.1	17,435	0.00%
2024/09/04	10.3	142.95	1.2	143.93	143.50	9.2	17,477	0.05%
2024/09/03	1	152.00	0	0.00	151.50	1	17,259	0.01%
2024/09/02	1.2	153.50	8	153.94	153.00	-6.8	17,333	-0.04%
2024/08/30	0.1	153.00	0	0.00	153.50	0.1	17,405	0.00%
2024/08/29	0	152.50	0	0.00	152.00	0	17,401	0.00%
2024/08/28	0	151.64	6	151.17	152.00	-6	17,438	-0.03%
2024/08/27	1.5	146.50	0.1	147.50	147.00	1.4	17,834	0.01%
2024/08/26	10.5	149.76	5	148.00	148.00	5.5	17,942	0.03%
2024/08/23	0	149.00	0	0.00	150.50	0	17,886	0.00%
2024/08/22	5.1	149.02	0	0.00	150.00	5.1	17,786	0.03%
2024/08/21	1.1	152.05	0	0.00	152.50	1.1	17,831	0.01%
2024/08/20	0	154.50	0	0.00	155.00	0	17,751	0.00%
2024/08/19	0	153.50	1.1	152.57	154.00	-1.1	17,867	-0.01%
2024/08/16	0	154.25	7.2	154.71	153.50	-7.2	17,810	-0.04%
2024/08/15	30.7	152.70	21	151.05	151.00	9.7	17,706	0.05%
2024/08/14	2	155.25	14	156.29	156.00	-12	17,529	-0.07%
2024/08/13	24	149.40	23	149.22	149.00	1	17,262	0.01%
2024/08/12	23	147.26	23	148.78	148.50	0	17,198	0.00%
2024/08/09	3	142.84	5	146.30	145.50	-2	17,049	-0.01%
2024/08/08	14	138.00	9	139.00	138.00	5	16,801	0.03%
2024/08/07	21	139.81	20	146.00	145.50	1	16,624	0.01%
2024/08/06	3	136.67	2	134.00	137.50	1	16,422	0.01%
2024/08/05	5	130.10	8.1	130.25	130.00	-3.1	16,083	-0.02%
2024/08/02	2.2	145.65	0	0.00	143.50	2.2	15,736	0.01%
2024/08/01	12	153.33	13	154.23	153.50	-1	15,465	-0.01%
2024/07/31	5.1	150.32	0	0.00	150.00	5.1	15,372	0.03%
2024/07/30	4	152.00	0	0.00	155.50	4	15,203	0.03%
2024/07/29	4.1	153.25	0	0.00	153.50	4.1	15,140	0.03%
2024/07/26	26.3	155.54	0	0.00	155.50	26.3	14,961	0.18%
2024/07/23	0	172.79	0	173.50	172.50	0	14,317	0.00%
2024/07/22	0.1	165.00	0.2	168.50	164.00	-0.1	14,249	0.00%
2024/07/19	1	171.50	0	0.00	171.00	1	14,119	0.01%
2024/07/18	13.9	172.96	0	0.00	176.00	13.9	13,888	0.10%
2024/07/17	1	180.01	1	184.00	182.50	0	13,690	0.00%
2024/07/16	2.1	176.05	0	0.00	179.00	2.1	13,505	0.02%
2024/07/12	2.4	180.08	16	177.50	177.50	-13.6	13,899	-0.10%
2024/07/11	3	186.34	7.5	183.83	193.50	-4.5	13,354	-0.03%
2024/07/10	0	0.00	0.5	180.00	179.50	-0.5	13,278	0.00%
2024/07/09	0.1	178.00	11	176.42	180.00	-11	13,307	-0.08%
2024/07/08	17	172.53	9	170.78	172.50	8	13,130	0.06%
2024/07/05	2	166.50	2	168.25	168.50	0	13,208	0.00%
2024/07/04	1.5	164.17	4	164.75	166.00	-2.5	13,382	-0.02%
2024/07/03	2	160.75	0	0.00	160.50	2	13,404	0.01%
2024/07/02	7.2	160.28	0	0.00	159.00	7.2	13,387	0.05%
2024/07/01	2	164.00	1	165.50	164.50	1	13,213	0.01%
2024/06/28	5	168.70	0	0.00	168.50	5	13,141	0.04%
2024/06/27	1	170.50	1	171.00	172.00	0	13,277	0.00%
2024/06/26	0	172.73	1	173.00	172.50	-1	13,583	-0.01%
2024/06/25	6	167.17	0	0.00	169.00	6	13,590	0.04%
2024/06/24	1	173.50	0	0.00	172.50	1	13,557	0.01%
2024/06/21	0.2	175.50	0	0.00	174.50	0.2	13,558	0.00%
2024/06/20	0	178.00	0	0.00	178.00	0	13,479	0.00%
2024/06/19	0	179.75	2	178.50	179.00	-2	13,510	-0.01%
2024/06/18	2	168.50	9	169.83	171.00	-7	13,476	-0.05%
2024/06/14	0	165.00	0.1	165.00	166.00	-0.1	13,685	0.00%
2024/06/13	0	0.00	3	166.67	164.00	-3	13,837	-0.02%
2024/06/12	0	0.00	3	162.33	162.50	-3	14,056	-0.02%
2024/06/11	0	0.00	1	160.00	160.00	-1	14,157	-0.01%
2024/06/06	0	0.00	2	160.50	160.00	-2	14,415	-0.01%
2024/06/05	2	157.00	1	158.50	157.00	1	14,657	0.01%
2024/06/04	0	160.50	0	0.00	159.50	0	15,680	0.00%
2024/06/03	0	0.00	3.1	160.66	161.00	-3.1	16,185	-0.02%
2024/05/31	1	156.50	1	158.50	157.00	0	16,247	0.00%
2024/05/30	1.1	158.06	0	0.00	158.50	1.1	15,906	0.01%
2024/05/28	0	164.81	0	0.00	164.00	0	15,854	0.00%
2024/05/27	2	165.25	5.2	164.16	165.50	-3.2	15,897	-0.02%
2024/05/24	0	160.00	0.3	160.00	159.50	-0.2	15,797	0.00%
2024/05/23	0.2	158.00	5.8	160.84	161.50	-5.6	15,761	-0.04%
2024/05/22	2	154.50	0	0.00	155.50	2	15,709	0.01%
2024/05/21	0	0.00	4	154.50	154.00	-4	15,712	-0.03%
2024/05/17	0	0.00	3.4	151.88	151.50	-3.4	15,727	-0.02%
2024/05/15	0	0.00	0.1	152.50	151.00	-0.1	15,934	0.00%
2024/05/14	0	0.00	1	150.50	149.00	-1	16,013	-0.01%
2024/05/13	2	148.25	0	0.00	148.00	2	16,077	0.01%
2024/05/10	0	0.00	1.2	150.07	151.50	-1.2	16,159	-0.01%
2024/05/07	0	0.00	0.1	150.00	151.00	-0.1	16,059	0.00%
2024/05/03	0	0.00	0.1	147.50	148.00	-0.1	15,890	0.00%
2024/05/02	5.2	142.71	5.1	144.87	144.50	0.1	15,863	0.00%
2024/04/30	1	147.00	0	0.00	148.00	1	15,687	0.01%
2024/04/29	0	0.00	6	144.00	147.00	-6	15,651	-0.04%
2024/04/26	7	142.93	0	0.00	142.50	7	15,766	0.04%
2024/04/25	4	145.25	0	0.00	145.00	4	15,906	0.03%
2024/04/24	4	148.63	1	148.50	148.00	3	15,903	0.02%
2024/04/22	4	142.50	4.4	144.58	144.50	-0.4	15,893	0.00%
2024/04/19	2	147.92	14.2	146.49	146.00	-12.1	15,731	-0.08%
2024/04/18	17	152.32	1	151.50	151.00	16	15,212	0.11%
2024/04/17	0	0.00	0.2	153.00	156.00	-0.2	14,996	0.00%
2024/04/16	0.2	154.00	1.7	153.59	153.00	-1.5	14,969	-0.01%
2024/04/12	10	160.50	10.1	159.01	160.50	-0.1	14,705	0.00%
2024/04/11	0	0.00	1	158.00	159.00	-1	14,657	-0.01%
2024/04/10	0	0.00	6	158.42	158.50	-6	14,551	-0.04%
2024/04/09	0	0.00	8.4	156.02	156.00	-8.4	14,659	-0.06%
2024/04/08	0.3	153.00	0.7	154.50	153.00	-0.4	14,652	0.00%
2024/04/03	2	153.75	1	154.00	154.50	1	14,578	0.01%
2024/04/02	1	153.50	9	154.17	153.50	-8	14,453	-0.06%
2024/04/01	25.4	152.06	11.2	157.93	150.00	14.2	14,286	0.10%
2024/03/29	3.2	153.43	45	160.04	161.00	-41.8	13,941	-0.30%
2024/03/28	5	153.50	20	154.20	155.00	-15	13,494	-0.11%
2024/03/27	19	153.66	0	0.00	154.00	19	13,384	0.14%
2024/03/26	0	0.00	12	158.50	157.00	-12	13,292	-0.09%
2024/03/25	2	156.50	5	158.20	157.50	-3	13,340	-0.02%
2024/03/22	45	158.72	0	159.00	159.00	45	13,323	0.34%
2024/03/21	0.5	157.77	4	158.13	160.00	-3.5	13,302	-0.03%
2024/03/20	6.1	157.28	0	0.00	156.50	6.1	13,282	0.05%
2024/03/19	2	159.25	1	159.50	160.00	1	13,259	0.01%
2024/03/18	0	0.00	7	155.43	158.00	-7	13,069	-0.05%
2024/03/15	9	151.33	8	153.00	153.00	1	12,944	0.01%
2024/03/14	14.2	153.05	2	153.00	154.00	12.2	12,704	0.10%
2024/03/13	7	158.21	5	160.00	158.50	2	12,692	0.02%
2024/03/12	0	0.00	5.1	156.49	157.50	-5.1	12,545	-0.04%
2024/03/11	7.1	152.88	0.1	153.50	154.00	7	12,451	0.06%
2024/03/08	107.1	162.56	98.1	161.18	159.50	9	12,209	0.07%	大買/
2024/03/07	15.3	159.27	15.8	158.03	163.50	-0.5	11,149	0.00%
2024/03/06	1	147.00	4	146.01	149.00	-3	10,595	-0.03%
2024/03/05	0	0.00	1.1	143.55	144.50	-1.1	10,633	-0.01%
2024/03/04	0.1	141.00	2	142.50	141.50	-1.9	10,639	-0.02%
2024/03/01	0.2	138.00	5	138.50	138.00	-4.8	10,599	-0.05%
2024/02/27	0.2	138.50	1	140.00	138.00	-0.8	10,500	-0.01%
2024/02/23	1	141.00	5	141.90	141.50	-4	10,443	-0.04%
2024/02/20	1	136.50	0	0.00	137.00	1	10,534	0.01%
2024/02/16	0	0.00	3	141.33	137.00	-3	10,799	-0.03%
2024/02/15	1	134.50	9	136.17	135.50	-8	10,676	-0.07%
2024/02/05	4	128.50	0	0.00	130.00	4	10,851	0.04%
2024/02/02	5	130.00	1	129.00	129.50	4	10,754	0.04%
2024/02/01	2	132.25	2	132.50	133.00	0	10,571	0.00%
2024/01/29	0	0.00	3	137.00	137.00	-3	10,540	-0.03%
2024/01/26	0	136.50	0	0.00	137.00	0	10,641	0.00%
2024/01/25	0	0.00	7.1	135.85	137.00	-7.1	10,680	-0.07%
2024/01/24	0	0.00	1	133.50	134.00	-1	10,666	-0.01%
2024/01/23	0	0.00	1	135.00	134.50	-1	10,790	-0.01%
2024/01/22	0	0.00	2.1	133.25	134.50	-2.1	10,895	-0.02%
2024/01/19	0	0.00	5.6	130.23	131.00	-5.6	10,843	-0.05%
2024/01/18	1	123.50	2.1	126.99	127.00	-1.1	10,753	-0.01%
2024/01/16	3	124.34	0	0.00	125.50	3	10,745	0.03%
2024/01/12	0	0.00	9	125.44	126.00	-9	10,964	-0.08%
2024/01/11	9.2	125.50	2	125.00	125.50	7.2	11,097	0.06%
2024/01/10	3	125.00	0	0.00	126.50	3	11,322	0.03%
2024/01/09	1	126.00	0	0.00	126.50	1	11,381	0.01%
2024/01/08	1	126.00	0	0.00	126.00	1	11,319	0.01%
2024/01/05	2	125.75	0	0.00	126.50	2	11,354	0.02%
2024/01/04	1	127.50	8	127.50	127.00	-7	11,415	-0.06%
2024/01/03	20	126.35	0	0.00	126.50	20	11,651	0.17%
2023/12/29	1	136.50	1	134.00	135.00	0	11,292	0.00%
2023/12/28	0	0.00	6.1	134.83	135.50	-6.1	11,296	-0.05%
2023/12/27	1	132.50	15	133.80	133.50	-14	11,260	-0.12%
2023/12/21	2	129.75	5	130.00	130.00	-3	11,504	-0.03%
2023/12/20	0	0.00	1	132.00	131.50	-1	11,464	-0.01%
2023/12/19	0	0.00	0.1	130.21	131.50	-0.1	11,367	0.00%
2023/12/18	3	132.00	0.8	132.00	131.50	2.2	11,390	0.02%
2023/12/14	0	0.00	7	133.36	133.50	-7	11,256	-0.06%
2023/12/13	0	0.00	2	129.50	130.00	-2	11,179	-0.02%
2023/12/11	0	0.00	8	130.00	131.00	-8	11,329	-0.07%
2023/12/08	0	0.00	1,178	129.58	129.50	-1,178	11,510	-10.23%	大賣/鉅額交易
2023/12/07	3.1	126.02	550	127.18	126.50	-546.9	11,493	-4.76%	大賣/鉅額交易
2023/12/06	1	128.50	20.2	128.99	129.00	-19.2	11,598	-0.17%
2023/12/04	0	0.00	2	129.99	130.00	-2	11,632	-0.02%
2023/11/30	1	127.00	12	126.88	128.00	-11	11,645	-0.09%
2023/11/29	0	0.00	5	127.50	127.00	-5	11,473	-0.04%
2023/11/27	1	127.00	5	126.60	126.00	-4	11,440	-0.03%
2023/11/22	0	0.00	1	127.00	126.50	-1	12,330	-0.01%
2023/11/21	1	127.00	5	127.50	127.00	-4	12,850	-0.03%
2023/11/20	6	123.50	1	124.00	124.00	5	12,782	0.04%
2023/11/17	0	0.00	2	125.25	125.50	-2	12,736	-0.02%
2023/11/16	0	0.00	2.5	124.90	125.00	-2.5	12,730	-0.02%
2023/11/15	1	125.00	2	125.75	126.00	-1	12,641	-0.01%
2023/11/14	2	122.50	1	123.00	123.50	1	12,410	0.01%
2023/11/13	1	123.00	12.2	121.67	122.50	-11.2	12,429	-0.09%
2023/11/09	1	118.00	0	0.00	118.00	1	12,282	0.01%
2023/11/08	0	0.00	3	117.17	117.50	-3	12,332	-0.02%
2023/11/06	0	0.00	6.1	118.75	118.50	-6.1	12,489	-0.05%
2023/11/03	0	0.00	2	117.25	117.50	-2	12,445	-0.02%
2023/11/02	0	0.00	2	116.00	116.00	-2	12,453	-0.02%
2023/11/01	0	0.00	1	114.00	114.50	-1	12,399	-0.01%
2023/10/31	1.1	112.95	0	0.00	113.50	1.1	12,478	0.01%
2023/10/26	2	110.75	0	0.00	112.00	2	12,896	0.02%
2023/10/25	3.1	113.01	1	114.00	114.00	2.1	13,077	0.02%
2023/10/24	0.2	114.00	0	0.00	114.00	0.2	13,022	0.00%
2023/10/23	2	117.00	0	0.00	115.00	2	12,980	0.02%
2023/10/20	0	0.00	8	117.94	118.50	-8	13,087	-0.06%
2023/10/19	0.1	114.50	10	115.00	116.00	-9.9	12,916	-0.08%
2023/10/18	1	116.00	12	117.00	116.00	-11	13,025	-0.08%
2023/10/17	1	116.50	5	117.10	116.00	-4	12,869	-0.03%
2023/10/16	1	115.00	0	0.00	116.00	1	12,932	0.01%
2023/10/13	1	115.00	2	116.75	116.50	-1	13,162	-0.01%
2023/10/12	1	114.50	2	117.25	116.50	-1	13,308	-0.01%
2023/10/11	0	0.00	8.1	114.25	115.50	-8.1	13,384	-0.06%
2023/10/06	1.1	111.00	0	0.00	110.50	1.1	13,242	0.01%
2023/10/05	0.1	110.50	2	112.00	112.00	-2	13,451	-0.01%
2023/10/03	1.1	110.12	0	0.00	110.50	1.1	13,703	0.01%
2023/09/28	2	109.00	0	110.00	109.50	2	14,153	0.01%
2023/09/27	0.1	109.00	9	108.06	109.50	-8.9	14,234	-0.06%
2023/09/26	15.3	109.87	0	0.00	109.00	15.3	14,309	0.11%
2023/09/25	5	114.00	5	113.00	112.50	0	14,371	0.00%
2023/09/22	3	112.00	8	111.81	112.00	-5	14,828	-0.03%
2023/09/21	7	112.00	0	0.00	112.00	7	15,060	0.05%
2023/09/20	1	114.00	5	114.50	114.50	-4	15,250	-0.03%
2023/09/19	0	0.00	6	114.58	114.00	-6	15,547	-0.04%
2023/09/18	5	113.50	0	0.00	113.50	5	15,793	0.03%
2023/09/15	1	116.00	2	117.25	116.00	-1	15,839	-0.01%
2023/09/14	0	0.00	14	114.64	115.50	-14	15,763	-0.09%
2023/09/13	25.1	113.10	0	0.00	112.50	25.1	15,743	0.16%
2023/09/12	0	0.00	7	114.64	115.50	-7	15,642	-0.04%
2023/09/11	4.2	113.58	0	0.00	113.50	4.2	15,652	0.03%
2023/09/08	6	115.42	0	0.00	116.50	6	15,680	0.04%
2023/09/05	1	118.50	0	0.00	118.50	1	16,147	0.01%
2023/09/01	2	118.00	0	0.00	118.50	2	16,862	0.01%
2023/08/31	11	117.55	12	117.54	118.00	-1	17,476	-0.01%
2023/08/30	4	119.00	2	119.50	120.00	2	17,535	0.01%
2023/08/29	1	118.50	3	116.67	117.50	-2	17,833	-0.01%
2023/08/28	20	122.10	37	120.51	119.00	-17	17,724	-0.10%
2023/08/25	9	115.94	10	115.75	116.50	-1	17,796	-0.01%
2023/08/24	2	112.50	6.4	112.81	113.00	-4.4	17,728	-0.02%
2023/08/18	3.2	107.33	0	0.00	107.00	3.2	19,427	0.02%
2023/08/17	0.2	106.50	0	0.00	108.50	0.2	19,519	0.00%
2023/08/16	11	108.09	1	108.00	108.00	10	19,556	0.05%
2023/08/15	2	109.75	2	110.00	110.00	0	19,526	0.00%
2023/08/14	3	109.00	1	109.50	109.50	2	19,710	0.01%
2023/08/11	1	110.50	1	111.00	110.50	0	19,854	0.00%
2023/08/10	2	110.00	1	110.50	111.00	1	19,915	0.01%
2023/08/09	0.1	110.00	0	0.00	111.00	0.1	19,811	0.00%
2023/08/08	4.1	108.80	1	110.50	109.00	3.1	19,798	0.02%
2023/08/04	3	109.33	4.7	109.43	109.00	-1.7	19,801	-0.01%
2023/08/02	14	110.93	3.1	110.34	110.50	10.9	19,699	0.06%
2023/08/01	10	113.00	0	0.00	114.00	10	19,380	0.05%
2023/07/31	4	115.13	0.1	116.50	114.50	3.9	19,111	0.02%
2023/07/28	18	117.92	5.3	117.75	117.50	12.7	18,899	0.07%
2023/07/27	0	0.00	1	113.00	114.00	-1	18,646	-0.01%
2023/07/26	0.2	115.00	1	113.00	113.50	-0.8	18,668	0.00%
2023/07/25	1.5	115.75	0	0.00	114.50	1.5	18,785	0.01%
2023/07/21	15.1	110.27	10	111.00	110.50	5.1	18,835	0.03%
2023/07/20	0.1	112.00	0	0.00	113.50	0.1	18,683	0.00%
2023/07/19	2	113.48	3	113.00	112.50	-1	18,677	-0.01%
2023/07/18	1.1	113.10	1	114.50	116.00	0.1	18,724	0.00%
2023/07/17	5	115.00	0	0.00	115.00	5	18,515	0.03%
2023/07/14	1.1	113.23	5	115.00	115.00	-3.9	18,381	-0.02%
2023/07/13	0.1	111.00	0.1	110.77	110.00	0	18,144	0.00%
2023/07/12	14.1	107.64	10	109.35	110.00	4.1	18,019	0.02%
2023/07/11	2	109.00	0	0.00	109.50	2	17,959	0.01%
2023/07/10	1.4	108.71	0	0.00	108.00	1.4	18,339	0.01%
2023/07/07	1.4	108.93	1	109.00	109.00	0.4	18,312	0.00%
2023/07/06	5	108.20	1	108.50	108.50	4	18,145	0.02%
2023/07/05	3.2	111.16	0	0.00	111.50	3.2	18,079	0.02%
2023/07/04	1.2	110.83	0	0.00	111.00	1.2	18,034	0.01%
2023/07/03	5	109.90	1.2	110.93	111.00	3.9	17,939	0.02%
2023/06/30	7	109.86	0	0.00	110.50	7	17,928	0.04%
2023/06/29	3	122.00	5.1	123.00	122.50	-2.1	17,541	-0.01%
2023/06/28	0	0.00	5.1	123.10	124.00	-5.1	17,438	-0.03%
2023/06/27	2	123.26	0	0.00	124.00	2	17,249	0.01%
2023/06/26	1	126.00	0	0.00	126.00	1	16,972	0.01%
2023/06/21	10	126.50	0	0.00	126.50	10	16,836	0.06%
2023/06/20	0.7	126.50	2	125.00	126.50	-1.3	16,846	-0.01%
2023/06/19	1.1	125.59	0.3	125.78	126.50	0.8	16,896	0.00%
2023/06/16	2.3	124.57	0	0.00	125.50	2.3	16,919	0.01%
2023/06/15	1	125.50	51	125.63	126.50	-50	16,850	-0.30%
2023/06/14	2	126.25	70	125.21	124.50	-68	16,920	-0.40%
2023/06/13	0	127.50	34	127.50	128.00	-34	16,782	-0.20%
2023/06/12	1.1	125.00	56.1	125.05	125.50	-55	16,636	-0.33%
2023/06/09	2	124.50	101	125.01	126.00	-99	16,594	-0.60%	大賣/
2023/06/08	3	123.67	2	123.50	122.50	1	16,428	0.01%
2023/06/07	17	125.00	20.9	124.62	125.00	-3.9	16,287	-0.02%
2023/06/06	6	121.50	516.2	120.50	121.50	-510.2	15,681	-3.25%	大賣/鉅額交易
2023/06/05	5	116.50	10	116.00	116.50	-5	15,127	-0.03%
2023/06/02	7	116.43	8.5	114.56	116.50	-1.5	15,003	-0.01%
2023/06/01	1	111.50	2	112.25	112.00	-1	14,515	-0.01%
2023/05/31	0	0.00	1	112.50	111.50	-1	14,423	-0.01%
2023/05/30	3	110.67	15.1	111.77	111.50	-12.1	13,966	-0.09%
2023/05/29	3	108.83	0	0.00	109.00	3	13,542	0.02%
2023/05/26	1	111.50	1	111.00	110.50	0	13,374	0.00%
2023/05/25	10	110.00	1	111.50	108.50	9	12,872	0.07%
2023/05/24	0	0.00	2	108.50	108.50	-2	12,352	-0.02%
2023/05/23	0.1	109.00	1	110.50	110.00	-0.9	12,160	-0.01%
2023/05/22	0	0.00	2.3	110.15	110.00	-2.3	12,093	-0.02%
2023/05/19	0	0.00	1	109.50	109.00	-1	11,958	-0.01%
2023/05/18	0	0.00	8	108.88	109.00	-8	11,980	-0.07%
2023/05/17	0	0.00	4	105.75	105.50	-4	11,829	-0.03%
2023/05/16	2	104.50	0	0.00	104.00	2	11,782	0.02%
2023/05/15	1	103.00	0	0.00	103.00	1	11,766	0.01%
2023/05/09	0	0.00	3	104.00	104.50	-3	12,197	-0.02%
2023/05/08	0	0.00	0.1	104.00	104.00	-0.1	12,266	0.00%
2023/05/04	0	0.00	3	102.83	103.00	-3	12,901	-0.02%
2023/05/03	1	100.50	1	102.00	101.50	0	12,983	0.00%
2023/04/28	8	100.56	0	0.00	101.00	8	13,310	0.06%
2023/04/26	2.1	99.98	6.2	100.01	100.50	-4.1	13,108	-0.03%
2023/04/25	2	102.00	0	0.00	101.50	2	12,980	0.02%
2023/04/24	4	102.00	1	102.50	102.00	3	12,955	0.02%
2023/04/21	3	102.50	1	103.00	102.50	2	12,978	0.02%
2023/04/20	1	104.00	0	0.00	103.50	1	12,887	0.01%
2023/04/19	5	103.90	0	0.00	103.50	5	13,041	0.04%
2023/04/18	0	0.00	1	106.00	105.50	-1	13,118	-0.01%
2023/04/17	0	0.00	2	105.50	106.00	-2	13,172	-0.02%
2023/04/14	0	0.00	11	105.45	105.50	-11	13,143	-0.08%
2023/04/13	26.2	104.18	0	0.00	103.50	26.2	13,028	0.20%
2023/04/12	2	108.00	0	0.00	109.00	2	12,455	0.02%
2023/04/11	1	108.50	4	108.50	109.00	-3	12,271	-0.02%
2023/04/10	3	108.50	2	109.00	109.00	1	12,183	0.01%
2023/04/07	0.2	111.48	0.1	110.50	110.50	0.1	12,032	0.00%
2023/04/06	0.1	112.50	0.2	112.50	112.50	-0.2	11,935	0.00%
2023/03/31	1	112.50	0	0.00	112.50	1	11,951	0.01%
2023/03/30	0.1	112.50	501	112.00	112.50	-501	12,012	-4.17%	大賣/鉅額交易
2023/03/29	0	0.00	2	110.75	111.50	-2	12,149	-0.02%
2023/03/28	0	0.00	1	109.50	109.50	-1	12,285	-0.01%
2023/03/27	1	111.00	1	110.50	109.00	0	12,464	0.00%
2023/03/24	1.1	110.55	0	0.00	111.00	1.1	12,707	0.01%
2023/03/23	0	0.00	4.9	109.92	110.50	-4.9	12,687	-0.04%
2023/03/22	1	107.00	7	108.36	109.00	-6	12,755	-0.05%
2023/03/21	7	107.29	0.1	107.50	107.00	6.9	12,828	0.05%
2023/03/20	1	108.50	2	109.50	109.50	-1	12,844	-0.01%
2023/03/17	1	109.00	3	109.50	109.50	-2	12,898	-0.02%
2023/03/16	0.3	108.00	0	0.00	108.00	0.3	12,787	0.00%
2023/03/15	1	107.50	2	108.75	108.50	-1	12,898	-0.01%
2023/03/14	3	107.67	2	109.50	107.00	1	12,825	0.01%
2023/03/13	0	0.00	1	108.00	108.50	-1	12,754	-0.01%
2023/03/10	2	106.50	0	0.00	107.00	2	12,780	0.02%
2023/03/09	5	109.00	1	109.00	109.00	4	13,038	0.03%
2023/03/07	0	0.00	7.4	110.36	110.50	-7.4	13,128	-0.06%
2023/03/06	0	0.00	3.2	108.81	109.00	-3.2	12,988	-0.02%
2023/03/03	3.4	107.97	4	108.00	108.00	-0.6	13,044	0.00%
2023/03/02	2	108.00	1.2	107.92	108.00	0.8	13,038	0.01%
2023/03/01	1	104.50	1	106.00	106.00	0	12,956	0.00%
2023/02/24	0.1	106.50	107	106.03	106.00	-106.9	12,931	-0.83%	大賣/鉅額交易
2023/02/22	0.2	101.50	2	102.25	102.50	-1.8	12,646	-0.01%
2023/02/21	2	102.25	0	0.00	102.50	2	12,659	0.02%
2023/02/17	3.3	102.23	1	102.00	102.00	2.3	13,032	0.02%
2023/02/16	0	0.00	101	104.55	104.00	-101	13,163	-0.77%	大賣/鉅額交易
2023/02/15	1	104.00	102	104.26	104.50	-101	13,391	-0.75%	大賣/鉅額交易
2023/02/14	1	103.00	100	103.75	104.50	-99	13,304	-0.74%
2023/02/13	1	103.50	100	103.50	104.00	-99	13,322	-0.74%
2023/02/10	0	0.00	100	104.00	106.00	-100	13,334	-0.75%
2023/02/09	0	0.00	100	106.00	106.00	-100	13,324	-0.75%
2023/02/08	0	0.00	105.4	105.00	106.00	-105.4	13,162	-0.80%	大賣/鉅額交易
2023/02/07	1	103.00	102	103.51	103.50	-101	13,151	-0.77%	大賣/鉅額交易
2023/02/06	1	104.00	100	103.60	103.50	-99	13,121	-0.75%
2023/02/03	2	104.50	109.1	105.01	106.00	-107.1	13,077	-0.82%	大賣/鉅額交易
2023/02/02	0	0.00	2.2	103.73	103.00	-2.2	12,842	-0.02%
2023/02/01	2	100.50	6	100.25	102.00	-4	12,813	-0.03%
2023/01/31	8.1	100.78	0	0.00	100.00	8.1	12,750	0.06%
2023/01/30	1	103.50	3	104.66	105.00	-2	12,579	-0.02%
2023/01/17	0	0.00	1	101.50	101.50	-1	12,401	-0.01%
2023/01/16	0.1	101.00	0	0.00	101.00	0.1	12,415	0.00%
2023/01/13	0	0.00	1	101.50	101.00	-1	12,517	-0.01%
2023/01/12	0.1	100.25	0	0.00	101.00	0.1	12,663	0.00%
2023/01/11	0.1	100.50	1.1	101.44	100.50	-1	12,718	-0.01%
2023/01/10	0	0.00	5	100.80	101.50	-5	12,901	-0.04%
2023/01/09	0	0.00	12.4	100.14	101.00	-12.4	12,888	-0.10%
2023/01/06	0	0.00	503	96.68	96.80	-503	12,828	-3.92%	大賣/鉅額交易
2023/01/05	0	0.00	52	94.48	94.60	-52	12,850	-0.40%
2023/01/04	3	93.87	50	94.05	93.70	-47	13,044	-0.36%
2023/01/03	0	0.00	100	94.65	94.60	-100	13,466	-0.74%
2022/12/29	1	92.30	1	92.60	93.80	0	13,644	0.00%
2022/12/23	1.2	95.13	1	93.70	93.80	0.2	14,432	0.00%
2022/12/22	0	0.00	0.2	96.30	97.30	-0.2	14,432	0.00%
2022/12/21	0	0.00	1.1	94.58	95.30	-1.1	14,256	-0.01%
2022/12/20	9.2	93.64	1	94.00	93.50	8.2	14,044	0.06%
2022/12/16	1	96.30	0	0.00	96.20	1	13,615	0.01%
2022/12/15	1	96.50	1	97.90	98.20	0	13,317	0.00%
2022/12/13	3	96.97	0	0.00	96.30	3	13,147	0.02%
2022/12/12	0.2	97.80	0	0.00	98.10	0.2	13,109	0.00%
2022/12/09	0	0.00	3	99.50	99.50	-3	13,263	-0.02%
2022/12/08	3	97.73	2	96.75	97.00	1	13,244	0.01%
2022/12/07	1	99.00	0	0.00	99.00	1	13,433	0.01%
2022/12/06	2.3	100.07	300	100.50	99.70	-297.7	13,437	-2.22%	大賣/鉅額交易
2022/12/05	0	0.00	3	101.67	101.00	-3	13,471	-0.02%
2022/12/02	10	101.00	4.5	100.06	101.00	5.5	13,416	0.04%
2022/12/01	0	0.00	13	100.62	101.50	-13	13,374	-0.10%
2022/11/30	0	0.00	7.2	96.77	97.20	-7.2	13,015	-0.06%
2022/11/25	0	0.00	5	96.00	96.10	-5	12,960	-0.04%
2022/11/24	0	0.00	3	96.03	96.40	-3	13,003	-0.02%
2022/11/23	0	0.00	3	95.80	95.80	-3	13,018	-0.02%
2022/11/22	0	0.00	3	94.23	94.80	-3	13,042	-0.02%
2022/11/21	1	93.80	1	93.90	94.20	0	13,028	0.00%
2022/11/18	0	0.00	11.4	94.79	94.90	-11.4	12,980	-0.09%
2022/11/17	1.1	92.55	2	93.05	93.50	-0.9	12,879	-0.01%
2022/11/16	0	0.00	11	94.05	93.60	-11	12,883	-0.09%
2022/11/15	0	0.00	10	92.76	92.80	-10	12,673	-0.08%
2022/11/14	0	0.00	68	91.68	91.70	-68	12,462	-0.55%
2022/11/11	0	0.00	20	90.52	90.40	-20	12,306	-0.16%
2022/11/10	2	86.05	0	0.00	86.50	2	11,996	0.02%
2022/11/09	0	0.00	4	86.20	86.80	-4	11,953	-0.03%
2022/11/08	0	0.00	1	84.30	84.40	-1	11,841	-0.01%
2022/11/07	1	83.50	3	83.97	84.50	-2	11,759	-0.02%
2022/11/04	3	79.00	7	80.61	80.50	-4	11,594	-0.03%
2022/11/03	5	79.24	0	0.00	79.50	5	11,611	0.04%
2022/11/02	5	80.50	0	0.00	80.00	5	11,553	0.04%
2022/10/31	2	79.75	4.1	80.22	80.40	-2.1	11,489	-0.02%
2022/10/28	2	79.25	6	79.65	80.70	-4	11,502	-0.03%
2022/10/27	1	78.30	1	78.30	78.70	0	11,368	0.00%
2022/10/26	3	77.00	1	77.10	76.90	2	11,325	0.02%
2022/10/25	1	76.30	11	76.45	77.30	-10	11,279	-0.09%
2022/10/24	0	0.00	4	78.18	77.70	-4	11,351	-0.04%
2022/10/21	0	0.00	1	76.30	76.30	-1	11,514	-0.01%
2022/10/20	0	0.00	1	76.10	76.00	-1	11,462	-0.01%
2022/10/19	8	75.31	3	75.30	74.90	5	11,252	0.04%
2022/10/18	2.2	75.85	3	77.33	76.10	-0.8	11,146	-0.01%
2022/10/17	3	75.67	5	74.72	76.20	-2	10,953	-0.02%
2022/10/14	1	75.50	2	75.80	75.80	-1	10,940	-0.01%
2022/10/13	6	72.60	4	72.23	72.40	2	10,874	0.02%
2022/10/12	3.1	73.42	2	73.65	73.20	1.1	10,751	0.01%
2022/10/11	30.2	75.94	0	0.00	74.60	30.2	10,625	0.28%
2022/10/07	1	82.10	7	82.27	82.00	-6	10,314	-0.06%
2022/10/05	5	82.10	3	82.93	81.90	2	10,322	0.02%
2022/10/04	1	79.00	3	78.93	79.80	-2	10,094	-0.02%
2022/10/03	10.1	78.27	0	0.00	77.10	10.1	9,975	0.10%
2022/09/30	1	79.50	1	80.20	80.10	0	9,872	0.00%
2022/09/29	0	0.00	1	80.10	78.90	-1	9,890	-0.01%
2022/09/28	14	78.56	4	78.48	78.20	10	9,893	0.10%
2022/09/27	1	81.30	0	0.00	81.10	1	9,896	0.01%
2022/09/26	52.1	80.63	17	81.65	81.30	35.1	10,077	0.35%
2022/09/23	12	84.28	0	0.00	84.00	12	10,147	0.12%
2022/09/22	7	84.24	5	84.70	84.60	2	10,734	0.02%
2022/09/21	5.1	85.10	5	84.80	84.90	0.1	11,653	0.00%
2022/09/20	3	84.67	0	0.00	85.40	3	12,079	0.02%
2022/09/19	113	84.28	3	84.50	84.30	110	12,196	0.90%	大買/鉅額交易
2022/09/16	2	83.65	2	83.65	83.60	0	12,597	0.00%
2022/09/15	2	82.50	2	83.30	83.20	0	12,424	0.00%
2022/09/14	12.1	82.65	1	82.70	82.70	11.1	12,447	0.09%
2022/09/13	1	85.10	5.1	86.04	85.90	-4.1	12,225	-0.03%
2022/09/12	1	82.92	0	0.00	83.00	1	12,106	0.01%
2022/09/08	0.1	82.30	0	0.00	82.10	0.1	12,276	0.00%
2022/09/07	3	80.10	10	80.00	80.20	-7	12,305	-0.06%
2022/09/05	0.4	82.40	10	82.30	82.30	-9.7	12,515	-0.08%
2022/09/01	2	83.50	0	0.00	83.90	2	12,719	0.02%
2022/08/31	1	85.10	0	0.00	85.40	1	12,727	0.01%
2022/08/29	7	84.14	0	0.00	84.40	7	12,770	0.05%
2022/08/25	11	86.34	0	0.00	86.40	11	12,839	0.09%
2022/08/24	0	0.00	12	86.88	86.20	-12	12,916	-0.09%
2022/08/23	11	86.39	1	86.50	86.60	10	13,324	0.08%
2022/08/22	1	89.10	5	88.70	88.70	-4	13,371	-0.03%
2022/08/12	0	0.00	2	89.55	89.50	-2	13,715	-0.01%
2022/08/11	1	89.50	3	89.37	89.50	-2	13,766	-0.01%
2022/08/10	0	0.00	1	86.30	87.00	-1	13,914	-0.01%
2022/08/09	1.2	87.10	0	0.00	87.70	1.2	13,984	0.01%
2022/08/05	0	0.00	12	88.18	88.20	-12	14,041	-0.09%
2022/08/04	1	87.20	55	87.39	87.40	-54	14,097	-0.38%
2022/08/03	0	0.00	2	84.50	86.00	-2	13,964	-0.01%
2022/07/29	8	86.33	0	0.00	86.40	8	14,016	0.06%
2022/07/28	0	0.00	9	86.77	87.80	-9	13,911	-0.06%
2022/07/27	0	0.00	10	85.10	85.10	-10	13,666	-0.07%
2022/07/26	1	84.10	0	0.00	83.70	1	13,671	0.01%
2022/07/25	0	0.00	3	85.30	84.60	-3	14,005	-0.02%
2022/07/22	0	0.00	1	85.90	85.20	-1	14,182	-0.01%
2022/07/21	5	85.70	5	84.92	85.70	0	14,258	0.00%
2022/07/20	0.5	84.20	0.2	84.19	83.40	0.3	14,176	0.00%
2022/07/19	0	0.00	1	82.60	82.60	-1	14,260	-0.01%
2022/07/18	1	79.20	15	80.94	81.10	-14	14,201	-0.10%
2022/07/15	10	79.00	1	79.10	79.20	9	14,075	0.06%
2022/07/14	0	0.00	5.1	77.74	78.40	-5.1	14,036	-0.04%
2022/07/13	0.1	76.04	1	76.20	76.20	-0.9	13,926	-0.01%
2022/07/12	1	74.10	0	0.00	73.80	1	13,843	0.01%
2022/07/11	0	76.10	0	0.00	75.80	0	13,808	0.00%
2022/07/08	1	75.90	4	75.83	76.10	-3	13,829	-0.02%
2022/07/07	4.1	72.14	2	73.60	74.60	2.1	13,807	0.02%
2022/07/06	1.1	73.21	2	74.15	73.10	-0.9	13,831	-0.01%
2022/07/05	2	74.45	1	76.10	74.80	1	13,870	0.01%
2022/07/04	5.1	73.63	36.1	73.88	74.00	-31	13,839	-0.22%
2022/07/01	7.1	75.82	10	74.90	74.50	-2.9	13,771	-0.02%
2022/06/30	7.1	77.06	1.2	78.87	76.40	5.9	13,699	0.04%
2022/06/29	17.3	79.89	10.1	79.31	79.10	7.1	13,172	0.05%
2022/06/28	54.1	91.09	10	91.10	91.00	44.1	12,232	0.36%
2022/06/27	0	0.00	9	93.40	94.30	-9	11,853	-0.08%
2022/06/24	18	92.91	15	92.50	92.00	3	11,676	0.03%
2022/06/23	3	95.60	0	0.00	95.40	3	11,268	0.03%
2022/06/21	1.1	99.30	0	0.00	99.40	1.1	11,265	0.01%
2022/06/17	11.5	98.01	1	97.80	97.50	10.5	11,262	0.09%
2022/06/16	0	0.00	18	103.00	101.00	-18	11,046	-0.16%
2022/06/15	11	100.32	0	0.00	100.00	11	11,149	0.10%
2022/06/14	1	100.50	1	102.00	102.00	0	11,273	0.00%
2022/06/10	2	105.00	0	0.00	105.00	2	11,236	0.02%
2022/06/08	0	0.00	2	104.75	104.00	-2	11,321	-0.02%
2022/06/07	0	0.00	1	104.00	102.50	-1	11,290	-0.01%
2022/06/06	0	0.00	1	103.50	104.50	-1	11,303	-0.01%
2022/06/02	0	0.00	4	104.50	104.00	-4	11,477	-0.03%
2022/06/01	1	103.50	0	0.00	103.00	1	11,869	0.01%
2022/05/31	0	0.00	7	103.43	104.50	-7	11,862	-0.06%
2022/05/30	16.2	101.76	14	102.96	103.00	2.2	11,566	0.02%
2022/05/27	1	99.50	7.1	100.61	101.00	-6.1	11,498	-0.05%
2022/05/26	0	0.00	3	98.80	98.60	-3	11,509	-0.03%
2022/05/25	0	0.00	1	98.60	98.20	-1	11,666	-0.01%
2022/05/24	0	0.00	3	97.50	96.60	-3	11,910	-0.03%
2022/05/23	0	0.00	1	97.50	97.50	-1	11,988	-0.01%
2022/05/20	0	0.00	2	97.15	97.50	-2	12,136	-0.02%
2022/05/19	1	95.90	2	95.50	95.70	-1	12,182	-0.01%
2022/05/18	3	97.50	2	98.70	96.90	1	12,207	0.01%
2022/05/17	4	96.00	37	96.41	97.30	-33	12,138	-0.27%
2022/05/16	9	95.47	5	95.42	94.70	4	12,175	0.03%
2022/05/13	2	93.70	2	94.30	94.30	0	12,222	0.00%
2022/05/12	34.1	93.37	1	93.00	93.00	33.1	12,346	0.27%
2022/05/11	3	95.03	3	95.67	96.20	0	12,730	0.00%
2022/05/09	7.7	94.15	0	0.00	94.10	7.7	13,080	0.06%
2022/05/06	1	95.50	0	0.00	95.90	1	13,159	0.01%
2022/05/05	2	98.50	6.3	98.45	98.60	-4.3	13,331	-0.03%
2022/05/03	0	95.80	1.1	95.98	95.90	-1.1	13,662	-0.01%
2022/04/29	7	96.79	4	97.58	95.60	3	13,727	0.02%
2022/04/28	2	93.50	3	93.60	93.00	-1	13,695	-0.01%
2022/04/27	8	91.79	2	91.80	91.80	6	13,571	0.04%
2022/04/26	4	95.10	0	0.00	95.00	4	13,548	0.03%
2022/04/25	6.1	95.39	0	0.00	94.60	6.1	13,653	0.04%
2022/04/22	0.1	98.50	2	99.00	99.10	-1.9	13,599	-0.01%
2022/04/21	0.1	99.50	2	99.50	99.50	-1.9	13,720	-0.01%
2022/04/20	3	98.00	1	98.70	99.20	2	13,788	0.01%
2022/04/19	1	98.40	0	0.00	98.10	1	13,782	0.01%
2022/04/15	1	98.00	0	0.00	97.90	1	13,944	0.01%
2022/04/14	3	100.00	1	100.00	99.50	2	14,094	0.01%
2022/04/13	8	98.63	1	99.10	99.10	7	14,270	0.05%
2022/04/12	10.6	96.87	3	96.50	96.60	7.6	14,668	0.05%
2022/04/11	6	98.82	0	0.00	97.90	6	14,632	0.04%
2022/04/08	0	100.50	0	0.00	100.50	0	14,559	0.00%
2022/04/07	7	100.29	0	0.00	99.80	7	14,505	0.05%
2022/04/06	4	101.25	1	102.00	102.00	3	14,349	0.02%
2022/04/01	2	102.00	0	0.00	103.50	2	14,227	0.01%
2022/03/31	0	0.00	1	103.50	103.50	-1	14,173	-0.01%
2022/03/30	0	0.00	2	104.50	104.50	-2	14,225	-0.01%
2022/03/28	2	102.49	0	0.00	103.50	2	14,175	0.01%
2022/03/25	1	104.50	1.1	104.50	104.50	-0.1	14,066	0.00%
2022/03/24	1	104.00	0	0.00	105.00	1	14,034	0.01%
2022/03/22	0	0.00	2.1	104.93	104.50	-2.1	14,181	-0.01%
2022/03/21	0	0.00	9	105.44	105.00	-9	14,207	-0.06%
2022/03/18	0.1	104.00	10	104.65	104.50	-9.9	14,268	-0.07%
2022/03/17	0	0.00	12	103.21	103.50	-12	14,151	-0.08%
2022/03/16	2	99.10	0	0.00	99.80	2	14,003	0.01%
2022/03/15	9	99.87	3	99.67	98.90	6	14,157	0.04%
2022/03/14	0	0.00	2	102.00	102.00	-2	14,255	-0.01%
2022/03/11	2	101.00	10	100.65	100.50	-8	14,304	-0.06%
2022/03/10	10	100.15	4	100.38	100.50	6	14,319	0.04%
2022/03/09	1	98.10	5	98.20	98.20	-4	14,509	-0.03%
2022/03/08	7.2	96.20	0	0.00	96.10	7.2	14,624	0.05%
2022/03/07	16.2	97.54	1	98.40	97.60	15.2	14,485	0.10%
2022/03/04	6	102.00	1	102.00	102.00	5	14,210	0.04%
2022/03/03	6	102.50	3.1	103.49	103.50	2.9	14,243	0.02%
2022/03/02	1	102.00	0	0.00	102.50	1	14,184	0.01%
2022/03/01	0	0.00	7	103.07	103.00	-7	14,258	-0.05%
2022/02/25	7	99.76	18	99.51	99.30	-11	14,182	-0.08%
2022/02/24	13.7	99.87	2.2	99.93	99.70	11.5	14,038	0.08%
2022/02/23	17	102.00	1	102.00	102.00	16	13,833	0.12%
2022/02/22	4	102.88	1	103.00	103.00	3	13,803	0.02%
2022/02/21	0	0.00	2	105.25	105.00	-2	13,711	-0.01%
2022/02/18	2	102.25	6	104.00	104.00	-4	13,711	-0.03%
2022/02/17	0	0.00	7	104.29	104.00	-7	13,713	-0.05%
2022/02/16	1	102.00	5	102.80	102.50	-4	13,674	-0.03%
2022/02/15	4	100.75	1	100.50	100.00	3	13,729	0.02%
2022/02/14	6	100.25	1	100.50	100.00	5	13,870	0.04%
2022/02/11	11	104.18	4	104.38	103.00	7	13,832	0.05%
2022/02/10	1	104.00	2	103.75	103.50	-1	13,727	-0.01%
2022/02/09	0	0.00	1	102.00	102.00	-1	13,909	-0.01%
2022/02/08	3	99.83	0	0.00	100.00	3	13,748	0.02%
2022/02/07	3	100.97	1	99.90	100.00	2	13,608	0.01%
2022/01/26	5	98.98	1.1	98.88	98.80	3.9	13,419	0.03%
2022/01/25	21.4	99.39	3	99.90	100.00	18.4	13,366	0.14%
2022/01/24	1	101.00	2	101.75	101.50	-1	13,229	-0.01%
2022/01/21	14	101.96	1	102.00	101.50	13	13,561	0.10%
2022/01/20	0	0.00	7	105.07	105.50	-7	13,452	-0.05%
2022/01/19	8	105.00	0	0.00	105.00	8	13,454	0.06%
2022/01/18	2	108.75	0	0.00	107.50	2	13,380	0.01%
2022/01/17	1	106.50	4	107.88	108.00	-3	13,341	-0.02%
2022/01/14	4	104.75	9	105.50	105.50	-5	13,327	-0.04%
2022/01/13	8	104.88	0	0.00	105.00	8	13,351	0.06%
2022/01/12	0	0.00	2	107.00	107.00	-2	13,438	-0.01%
2022/01/11	1	107.00	3	106.83	106.50	-2	13,574	-0.01%
2022/01/10	4	105.13	1	106.00	106.00	3	13,619	0.02%
2022/01/07	1	109.50	2	106.75	106.50	-1	13,860	-0.01%
2022/01/06	8	109.06	2	109.00	108.50	6	13,910	0.04%
2022/01/05	2	108.75	36	109.13	111.00	-34	13,981	-0.24%
2022/01/04	2	107.25	10	106.85	107.00	-8	14,061	-0.06%
2022/01/03	0	0.00	3	107.50	105.50	-3	14,368	-0.02%
2021/12/30	1	107.00	6	106.67	106.50	-5	14,588	-0.03%
2021/12/29	1	107.00	33	106.30	106.00	-32	14,793	-0.22%
2021/12/28	1	106.00	36	106.14	105.50	-35	15,223	-0.23%
2021/12/27	4.9	104.70	5	105.30	105.00	-0.1	15,491	0.00%
2021/12/24	0	0.00	3.1	104.84	105.00	-3.1	15,556	-0.02%
2021/12/23	0	0.00	9	104.94	103.50	-9	15,660	-0.06%
2021/12/22	0	0.00	1	103.50	103.00	-1	15,928	-0.01%
2021/12/20	2	101.00	0	0.00	101.50	2	16,269	0.01%
2021/12/17	31.1	102.16	2	102.50	102.00	29.1	16,274	0.18%
2021/12/16	32	102.20	0	0.00	103.50	32	16,197	0.20%
2021/12/15	5	101.90	0	0.00	101.50	5	16,320	0.03%
2021/12/14	2	101.75	10	101.50	102.00	-8	16,569	-0.05%
2021/12/13	6	102.67	0	0.00	102.50	6	16,521	0.04%
2021/12/10	12.1	103.88	5	103.00	103.00	7.1	16,486	0.04%
2021/12/09	3	104.33	1	104.50	104.50	2	16,356	0.01%
2021/12/08	0	0.00	11.1	107.99	107.00	-11.1	16,131	-0.07%
2021/12/07	7	104.36	6	106.17	104.00	1	16,069	0.01%
2021/12/06	11	106.46	2	106.50	106.00	9	15,944	0.06%
2021/12/03	2	109.25	15	108.20	109.00	-13	15,909	-0.08%
2021/12/02	7.2	104.86	4	105.13	105.00	3.2	15,758	0.02%
2021/12/01	0	103.50	2	104.00	104.00	-2	15,689	-0.01%
2021/11/30	1	102.50	1	102.50	102.00	0	15,699	0.00%
2021/11/29	3	101.67	0	0.00	101.00	3	15,545	0.02%
2021/11/26	2	102.00	8	103.50	101.50	-6	15,503	-0.04%
2021/11/25	7	102.57	0	0.00	104.00	7	15,535	0.05%
2021/11/24	10	103.25	1.1	103.52	103.00	9	15,507	0.06%
2021/11/23	2	105.50	1	105.00	105.00	1	15,478	0.01%
2021/11/22	2.1	107.49	6	107.08	106.50	-4	15,421	-0.03%
2021/11/19	0.5	106.00	7	106.36	106.00	-6.5	15,327	-0.04%
2021/11/18	6	105.83	6	105.75	106.00	0	15,281	0.00%
2021/11/17	0	0.00	20	105.50	106.50	-20	15,311	-0.13%
2021/11/16	1	105.50	0	0.00	105.50	1	15,353	0.01%
2021/11/15	32	104.58	9	105.06	105.50	23	15,407	0.15%
2021/11/12	5	102.20	11	104.50	104.00	-6	15,418	-0.04%
2021/11/11	12	101.96	3	102.17	102.50	9	15,390	0.06%
2021/11/10	15	103.27	4	103.50	104.00	11	15,331	0.07%
2021/11/09	15.1	106.23	5	106.30	105.00	10.1	15,379	0.07%
2021/11/08	11.1	104.41	112.5	103.81	105.50	-101.5	15,065	-0.67%	大賣/鉅額交易
2021/11/05	3	98.67	3	99.27	99.70	0	14,812	0.00%
2021/11/04	0	0.00	2	99.20	98.10	-2	14,838	-0.01%
2021/11/03	1.1	98.05	0	0.00	98.30	1.1	14,890	0.01%
2021/11/02	5	99.10	3	99.57	98.80	2	14,979	0.01%
2021/11/01	9.3	98.48	2	98.95	98.20	7.3	15,058	0.05%
2021/10/29	119.1	100.28	5	101.10	99.80	114.1	15,088	0.76%	大買/鉅額交易
2021/10/28	7	99.17	10	99.66	99.80	-3	14,769	-0.02%
2021/10/27	3	97.57	1	97.90	97.20	2	14,813	0.01%
2021/10/26	1	97.20	2	97.95	98.00	-1	15,457	-0.01%
2021/10/25	0	0.00	4	96.70	96.40	-4	15,412	-0.03%
2021/10/22	11	95.61	17	95.78	96.00	-6	15,400	-0.04%
2021/10/21	22.7	96.57	3	96.80	95.90	19.7	15,286	0.13%
2021/10/20	11	97.75	5	97.94	97.70	6	15,171	0.04%
2021/10/19	4.1	96.62	13	97.21	98.40	-9	15,081	-0.06%
2021/10/18	12	95.73	3	94.93	94.60	9	15,030	0.06%
2021/10/15	3	95.77	3	95.87	96.20	0	15,075	0.00%
2021/10/14	6	93.27	6	93.48	93.60	0	14,906	0.00%
2021/10/13	10	93.15	5	92.82	92.40	5	14,820	0.03%
2021/10/12	12	94.13	20	94.03	93.50	-8	14,731	-0.05%
2021/10/08	17	96.82	1	98.30	96.20	16	14,563	0.11%
2021/10/07	16	100.47	1	101.50	101.00	15	14,200	0.11%
2021/10/06	4.1	99.88	17	101.45	100.00	-12.9	14,086	-0.09%
2021/10/05	13.1	100.50	1	100.50	100.50	12.1	13,924	0.09%
2021/10/04	11	103.59	2	103.75	103.50	9	13,544	0.07%
2021/10/01	1	106.50	1	107.00	108.00	0	13,320	0.00%
2021/09/30	2	106.75	3.1	108.50	109.00	-1.1	13,249	-0.01%
2021/09/29	3.1	107.45	2	107.75	106.00	1.1	13,056	0.01%
2021/09/28	4	112.00	3	113.00	112.50	1	12,775	0.01%
2021/09/27	2	115.25	0	0.00	115.50	2	12,519	0.02%
2021/09/24	0	0.00	1	118.00	117.50	-1	12,451	-0.01%
2021/09/23	1	116.50	1	117.00	116.50	0	12,536	0.00%
2021/09/22	5	113.70	2	114.50	116.00	3	12,619	0.02%
2021/09/17	6	119.00	2	119.00	118.00	4	12,583	0.03%
2021/09/16	4	122.87	0	0.00	121.50	4	12,353	0.03%
2021/09/15	0	0.00	1	125.00	124.00	-1	12,299	-0.01%
2021/09/14	1	125.00	1	125.50	124.50	0	12,349	0.00%
2021/09/13	4	124.38	1	126.00	124.00	3	12,395	0.02%
2021/09/10	2	126.25	9	126.00	128.00	-7	12,477	-0.06%
2021/09/09	2	118.25	2	121.25	122.00	0	12,421	0.00%
2021/09/08	4	118.25	5	119.20	119.50	-1	12,447	-0.01%
2021/09/07	6	121.58	0	0.00	121.50	6	12,404	0.05%
2021/09/06	5	125.60	2	125.50	124.50	3	12,357	0.02%
2021/09/03	1	126.50	6	128.25	128.50	-5	12,569	-0.04%
2021/09/01	1	125.50	3	126.17	126.50	-2	12,503	-0.02%
2021/08/31	4	125.63	2	127.50	128.50	2	12,524	0.02%
2021/08/30	1	129.50	1	129.00	129.00	0	12,664	0.00%
2021/08/27	3	124.67	9	125.61	127.00	-6	12,574	-0.05%
2021/08/26	1	123.50	0	0.00	123.50	1	12,541	0.01%
2021/08/25	6	121.08	7	122.57	122.50	-1	12,618	-0.01%
2021/08/24	2	119.00	2	123.00	120.00	0	12,670	0.00%
2021/08/23	1	121.00	5	121.20	121.00	-4	12,772	-0.03%
2021/08/20	0	0.00	0.6	116.00	116.00	-0.6	12,842	0.00%
2021/08/19	4	116.75	0	0.00	115.50	4	12,963	0.03%
2021/08/18	2	117.96	0	0.00	119.00	2	13,026	0.02%
2021/08/17	4	119.38	1	117.00	117.00	3	13,114	0.02%
2021/08/16	1	119.50	1	121.00	122.00	0	12,975	0.00%
2021/08/13	3	120.82	5	120.00	120.00	-2	13,105	-0.01%
2021/08/12	0	0.00	1	126.00	125.50	-1	13,011	-0.01%
2021/08/11	6	126.75	3	127.50	127.00	3	13,044	0.02%
2021/08/09	0.1	128.00	0.1	126.50	128.00	-0.1	13,380	0.00%
2021/08/06	2	130.25	2	130.50	129.00	0	13,718	0.00%
2021/08/05	2	131.00	5	131.40	132.00	-3	13,958	-0.02%
2021/08/04	4.1	130.00	3	130.49	131.00	1.1	14,360	0.01%
2021/08/03	3	127.00	0	0.00	127.00	3	14,475	0.02%
2021/08/02	3	124.83	2.9	124.68	125.50	0.2	14,467	0.00%
2021/07/30	1	124.00	16.6	121.12	122.50	-15.6	14,405	-0.11%
2021/07/29	0	0.00	2	115.25	115.00	-2	13,902	-0.01%
2021/07/28	4	111.75	0	0.00	112.50	4	14,116	0.03%
2021/07/23	3	116.00	5	116.50	115.00	-2	15,164	-0.01%
2021/07/22	8	117.94	52.1	119.98	117.50	-44.1	15,636	-0.28%
2021/07/21	2	120.00	9	119.00	119.50	-7	15,887	-0.04%
2021/07/20	4	117.75	5.3	118.36	118.00	-1.3	16,329	-0.01%
2021/07/19	1	116.00	3	117.67	117.50	-2	16,317	-0.01%
2021/07/16	4	115.75	1	116.00	116.50	3	16,454	0.02%
2021/07/15	1	117.00	23	118.07	120.00	-22	16,379	-0.13%
2021/07/14	2	115.25	2.1	115.00	114.50	-0.1	16,098	0.00%
2021/07/13	2	114.75	182	114.34	115.50	-180	16,076	-1.12%	大賣/鉅額交易
2021/07/12	102	112.00	130.2	113.19	112.50	-28.2	16,135	-0.17%	大買/大賣/
2021/07/09	2.2	110.80	0	0.00	111.00	2.2	16,200	0.01%
2021/07/08	156	112.66	0	0.00	112.00	156	16,373	0.95%	大買/鉅額交易
2021/07/07	1	115.00	207	114.50	114.50	-206	16,499	-1.25%	大賣/鉅額交易
2021/07/06	0	0.00	7	114.07	113.00	-7	16,851	-0.04%
2021/07/05	0	0.00	58	113.48	114.00	-58	17,135	-0.34%
2021/07/01	105	111.49	0.1	111.50	111.00	104.9	17,383	0.60%	大買/鉅額交易
2021/06/30	211	111.74	10	112.50	112.00	201	17,625	1.14%	大買/鉅額交易
2021/06/29	13.2	110.51	12	112.08	113.00	1.2	17,685	0.01%
2021/06/28	26.1	112.81	0	0.00	112.50	26.1	17,702	0.15%
2021/06/25	0.1	115.50	27	117.41	117.50	-27	17,800	-0.15%
2021/06/24	0	0.00	1.3	115.27	115.50	-1.3	17,906	-0.01%
2021/06/23	0	0.00	1	115.00	116.00	-1	18,121	-0.01%
2021/06/22	6	112.33	0	0.00	113.00	6	18,176	0.03%
2021/06/21	10	113.70	3	113.00	113.00	7	18,272	0.04%
2021/06/18	2	117.75	7	117.43	116.50	-5	18,445	-0.03%
2021/06/17	9	115.00	14	115.79	118.00	-5	18,570	-0.03%
2021/06/16	14	116.25	1	116.50	115.50	13	18,872	0.07%
2021/06/15	3	117.17	0	118.00	118.00	3	19,182	0.02%
2021/06/11	3	118.50	13	118.38	118.50	-10	19,357	-0.05%
2021/06/10	0	0.00	10.1	115.90	116.50	-10.1	19,309	-0.05%
2021/06/09	7	113.50	0	0.00	114.00	7	19,532	0.04%
2021/06/08	2	116.25	4	116.00	115.50	-2	19,798	-0.01%
2021/06/07	1	115.00	11	113.23	115.50	-10	19,994	-0.05%
2021/06/04	5	110.50	0	0.00	111.00	5	19,968	0.03%
2021/06/03	4.1	111.49	0	0.00	112.00	4.1	20,393	0.02%
2021/06/02	2	110.50	0.2	112.50	111.00	1.8	20,500	0.01%
2021/06/01	2	112.00	3	113.33	113.00	-1	20,846	0.00%
2021/05/31	2	110.50	4	111.63	111.50	-2	21,169	-0.01%
2021/05/28	1	109.00	2	110.25	110.50	-1	21,319	0.00%
2021/05/27	7	105.50	9	108.00	109.00	-2	21,519	-0.01%
2021/05/26	13	108.27	8	109.88	107.50	5	21,733	0.02%
2021/05/25	0	0.00	4	108.00	108.50	-4	21,844	-0.02%
2021/05/24	6	104.00	7	107.07	106.50	-1	22,003	0.00%
2021/05/21	4	107.50	3	109.00	105.50	1	22,453	0.00%
2021/05/20	1	106.50	14	106.32	106.50	-13	22,841	-0.06%
2021/05/19	5	106.00	2	105.75	105.50	3	23,478	0.01%
2021/05/18	7	106.00	5.4	105.38	106.50	1.6	24,781	0.01%
2021/05/17	6	102.92	6	103.25	103.00	0	24,950	0.00%
2021/05/14	0	0.00	13	104.46	105.00	-13	26,053	-0.05%
2021/05/13	17	99.41	11	99.59	100.00	6	25,966	0.02%
2021/05/12	17.1	98.26	4	98.45	97.00	13.1	25,924	0.05%
2021/05/11	9	104.89	1	103.00	103.50	8	25,978	0.03%
2021/05/10	2	110.00	0	0.00	110.00	2	26,092	0.01%
2021/05/07	5	113.00	11.1	111.62	113.00	-6.1	26,508	-0.02%
2021/05/06	1	105.00	0	0.00	107.50	1	26,802	0.00%
2021/05/05	5	108.70	3	109.50	106.50	2	26,960	0.01%
2021/05/04	5	109.00	5	110.00	111.50	0	27,386	0.00%
2021/05/03	9	112.89	8	113.63	112.50	1	27,629	0.00%
2021/04/29	19.1	119.47	6.1	119.96	118.00	13	27,659	0.05%
2021/04/28	4	122.00	11.1	121.64	123.00	-7.1	27,595	-0.03%
2021/04/27	10	119.10	16	118.00	118.00	-6	27,845	-0.02%
2021/04/26	3	116.00	34	115.75	118.00	-31	28,423	-0.11%
2021/04/23	11	109.55	2	110.50	111.00	9	28,473	0.03%
2021/04/22	3	108.67	1	108.50	108.00	2	28,964	0.01%
2021/04/21	2	110.50	12	110.42	110.00	-10	29,456	-0.03%
2021/04/20	4	112.63	31	112.00	113.00	-27	30,225	-0.09%
2021/04/19	10	112.75	2	112.50	111.50	8	31,196	0.03%
2021/04/16	29.3	112.57	21	112.10	113.00	8.3	31,585	0.03%
2021/04/15	10	107.85	2	107.75	109.00	8	31,907	0.03%
2021/04/14	12.1	110.61	1.2	109.25	110.00	10.9	32,258	0.03%
2021/04/13	2	113.25	5.1	112.89	112.50	-3.1	33,038	-0.01%
2021/04/12	7	113.07	19.1	114.45	112.50	-12.1	33,479	-0.04%
2021/04/09	1	112.50	20	112.65	112.00	-19	33,577	-0.06%
2021/04/08	4	110.38	1	110.50	111.50	3	33,482	0.01%
2021/04/07	8	111.25	1	111.00	111.50	7	33,511	0.02%
2021/04/06	6.2	111.08	15	111.10	111.50	-8.8	33,630	-0.03%
2021/04/01	4	107.25	7	107.43	107.50	-3	33,613	-0.01%
2021/03/31	11	108.14	8	110.06	107.50	3	33,924	0.01%
2021/03/30	3	110.17	7	110.21	111.00	-4	34,424	-0.01%
2021/03/29	2.1	108.74	5	108.90	109.00	-2.9	34,350	-0.01%
2021/03/26	0	0.00	7.1	106.99	107.00	-7.1	34,367	-0.02%
2021/03/25	1	105.00	20.1	105.50	106.00	-19.1	34,338	-0.06%
2021/03/24	2	106.00	1	107.50	107.00	1	34,381	0.00%
2021/03/23	5	108.60	20	108.13	108.00	-15	34,536	-0.04%
2021/03/22	3	107.33	6	107.67	108.00	-3	34,448	-0.01%
2021/03/19	8.1	105.65	9	105.56	108.00	-0.9	34,461	0.00%
2021/03/18	1	106.50	31	105.81	106.50	-30	34,326	-0.09%
2021/03/17	0.1	103.00	13	103.42	103.00	-12.9	34,419	-0.04%
2021/03/16	15	103.37	5	103.50	104.00	10	34,648	0.03%
2021/03/15	10	102.55	3	103.17	102.50	7	34,624	0.02%
2021/03/12	25	105.00	5	107.40	105.00	20	34,457	0.06%
2021/03/11	11	104.64	24.4	104.47	105.00	-13.4	34,635	-0.04%
2021/03/10	2	101.25	12	102.96	101.00	-10	34,705	-0.03%
2021/03/09	9.1	99.81	6	99.48	101.00	3.1	34,756	0.01%
2021/03/08	2	103.75	2	103.25	102.50	0	34,625	0.00%
2021/03/05	14.4	101.75	8	100.88	102.00	6.4	34,784	0.02%
2021/03/04	12	103.44	1	104.50	103.00	11	35,437	0.03%
2021/03/03	2.5	105.41	5	105.80	107.00	-2.6	35,207	-0.01%
2021/03/02	5.1	106.78	8	107.44	106.00	-3	35,039	-0.01%
2021/02/26	49.4	104.88	3	104.83	103.50	46.4	34,835	0.13%
2021/02/25	7.2	107.50	15	107.43	107.50	-7.9	34,544	-0.02%
2021/02/24	11.7	107.27	11	106.45	106.00	0.7	34,504	0.00%
2021/02/23	10.3	107.95	13.1	108.58	110.00	-2.8	34,280	-0.01%
2021/02/22	30.1	111.97	17	113.29	112.00	13.1	33,881	0.04%
2021/02/19	30	112.63	5	112.40	113.50	25	33,474	0.07%
2021/02/18	36	117.22	16	116.50	117.50	20	32,992	0.06%
2021/02/17	0	0.00	5.5	116.00	116.00	-5.5	31,771	-0.02%
2021/02/05	11	102.95	56.1	104.29	105.50	-45.1	31,522	-0.14%
2021/02/04	5.8	98.83	8	98.30	97.70	-2.3	30,348	-0.01%
2021/02/03	8.1	98.07	2	99.00	98.10	6.1	30,349	0.02%
2021/02/02	4	98.53	12	97.98	98.60	-8	30,594	-0.03%
2021/02/01	3.1	93.78	11	93.23	94.90	-7.9	30,391	-0.03%
2021/01/29	8	94.88	12	94.05	92.00	-4	30,242	-0.01%
2021/01/28	23	94.59	6	94.72	94.50	17	29,989	0.06%
2021/01/27	16	98.91	8	98.45	98.30	8	29,853	0.03%
2021/01/26	12.3	99.75	19	100.02	98.40	-6.8	29,922	-0.02%
2021/01/25	27	104.85	24	102.81	102.00	3	30,592	0.01%
2021/01/22	15.7	105.30	6	105.67	105.00	9.7	30,189	0.03%
2021/01/21	9.2	105.27	8.1	105.44	105.50	1.1	29,972	0.00%
2021/01/20	32	106.53	11	105.05	104.50	21	29,786	0.07%
2021/01/19	34	105.38	50	105.50	105.50	-16	29,271	-0.05%
2021/01/18	20.1	98.37	74	98.58	100.50	-54	28,867	-0.19%
2021/01/15	25	99.79	39	101.54	98.00	-14	28,441	-0.05%
2021/01/14	17	99.74	19	99.77	99.00	-2	28,182	-0.01%
2021/01/13	11.1	97.23	64.7	97.96	99.60	-53.6	28,111	-0.19%
2021/01/12	37	92.88	37	92.41	92.20	0	27,419	0.00%
2021/01/11	4	89.30	9.1	89.50	90.40	-5.1	26,570	-0.02%
2021/01/08	12	88.55	317	88.30	88.00	-305	26,340	-1.16%	大賣/鉅額交易
2021/01/07	16	90.02	18.2	90.28	89.40	-2.2	25,958	-0.01%
2021/01/06	110	88.01	38	88.71	88.50	72	25,686	0.28%	大買/
2021/01/05	7	85.36	21.4	85.43	86.60	-14.4	24,823	-0.06%
2021/01/04	206	83.87	30	82.87	83.90	176	24,592	0.72%	大買/鉅額交易
2020/12/31	11	81.93	2.5	81.58	81.30	8.5	24,334	0.04%
2020/12/30	0.4	81.40	6	81.13	81.70	-5.6	24,220	-0.02%
2020/12/29	0	0.00	3	81.10	80.70	-3	24,250	-0.01%
2020/12/28	1	81.70	6	82.08	81.70	-5	24,227	-0.02%
2020/12/25	5	81.06	23	82.32	80.90	-18	24,055	-0.07%
2020/12/24	11	79.88	147.5	78.68	80.50	-136.5	23,732	-0.58%	大賣/鉅額交易
2020/12/23	15	77.39	102	77.15	77.20	-87	23,165	-0.38%	大賣/
2020/12/22	0	0.00	14	78.14	78.20	-14	22,995	-0.06%
2020/12/21	7	79.06	3.2	79.31	79.50	3.8	22,931	0.02%
2020/12/18	2	79.50	0.1	79.30	78.90	1.9	22,803	0.01%
2020/12/17	1	79.40	7	79.81	79.50	-6	22,680	-0.03%
2020/12/16	0	0.00	6	78.88	78.70	-6	22,380	-0.03%
2020/12/15	14	77.58	5.2	77.30	77.60	8.8	22,256	0.04%
2020/12/14	18	77.53	5	77.20	77.00	13	22,036	0.06%
2020/12/11	28	78.97	12.8	79.46	78.80	15.2	21,894	0.07%
2020/12/10	32.1	80.06	20	79.99	80.60	12.1	21,461	0.06%
2020/12/09	125	79.97	7	79.67	79.50	118	20,991	0.56%	大買/鉅額交易
2020/12/08	5	78.66	0	0.00	79.50	5	20,695	0.02%
2020/12/07	144	81.34	28	80.52	78.80	116	20,624	0.56%	大買/鉅額交易
2020/12/04	19	79.06	7	79.41	79.60	12	20,184	0.06%
2020/12/03	3	76.63	3	77.57	77.90	0	19,886	0.00%
2020/12/02	2	76.40	38	75.44	77.30	-36	19,729	-0.18%
2020/12/01	3	76.37	2	76.65	76.70	1	19,595	0.01%
2020/11/30	25	78.63	28	78.84	76.60	-3	19,415	-0.02%
2020/11/27	1	74.50	7	74.07	74.40	-6	18,575	-0.03%
2020/11/26	0	0.00	3	73.03	73.50	-3	18,466	-0.02%
2020/11/25	5	72.82	33	72.58	72.50	-28	18,502	-0.15%
2020/11/24	3	73.83	5.2	73.51	73.40	-2.2	18,396	-0.01%
2020/11/23	7	74.26	11.1	74.17	73.90	-4.1	18,267	-0.02%
2020/11/20	4	72.80	5	72.56	72.90	-1	18,014	-0.01%
2020/11/19	0	0.00	8	72.95	72.90	-8	17,935	-0.04%
2020/11/18	1	72.70	16	73.01	73.00	-15	17,866	-0.08%
2020/11/17	1	73.00	5.1	72.43	72.00	-4.1	17,771	-0.02%
2020/11/16	3	71.57	14	71.73	71.90	-11	17,998	-0.06%
2020/11/13	13	71.13	46	70.19	70.50	-33	18,176	-0.18%
2020/11/12	27	71.72	6	71.83	72.00	21	18,262	0.11%
2020/11/11	9	71.24	6	71.40	71.50	3	18,128	0.02%
2020/11/10	1	70.90	54.3	71.12	71.50	-53.3	17,981	-0.30%
2020/11/09	7	69.47	12.6	69.87	70.20	-5.6	17,538	-0.03%
2020/11/06	22	68.30	71	68.58	68.70	-49	17,342	-0.28%
2020/11/05	7	67.94	24	67.83	68.20	-17	17,146	-0.10%
2020/11/04	21.1	67.49	14	67.60	68.00	7.1	16,930	0.04%
2020/11/03	13	67.40	6.6	66.95	66.80	6.4	16,716	0.04%
2020/11/02	43	66.36	102.2	67.09	66.80	-59.2	16,467	-0.36%	大賣/
2020/10/30	0	0.00	14	63.21	63.20	-14	15,418	-0.09%
2020/10/29	16	61.88	0	0.00	62.50	16	15,695	0.10%
2020/10/28	6	63.60	2	63.45	63.10	4	16,235	0.02%
2020/10/27	5	64.74	8	64.98	64.40	-3	16,273	-0.02%
2020/10/26	20.5	66.60	18	66.91	66.30	2.5	16,341	0.02%
2020/10/23	18	65.02	5.3	65.07	65.20	12.7	16,041	0.08%
2020/10/22	30.1	64.21	2	64.20	64.40	28.1	16,502	0.17%
2020/10/21	3	64.03	30	63.44	64.10	-27	16,708	-0.16%
2020/10/20	5.2	61.90	9	62.49	61.90	-3.8	16,222	-0.02%
2020/10/19	0.2	61.90	19	61.92	61.90	-18.8	16,103	-0.12%
2020/10/16	4	61.73	6	61.83	61.20	-2	16,002	-0.01%
2020/10/15	1	60.80	8	61.43	61.30	-7	15,922	-0.04%
2020/10/14	32	61.05	1	62.00	60.90	31	15,768	0.20%
2020/10/13	6.2	61.53	0	0.00	61.80	6.2	15,618	0.04%
2020/10/12	35	61.80	45	62.59	62.10	-10	15,523	-0.06%
2020/10/08	21	61.50	6	61.03	61.50	15	15,126	0.10%
2020/10/07	3	60.00	8	60.40	60.10	-5	14,997	-0.03%
2020/10/06	25	60.41	5.6	60.98	60.20	19.4	15,039	0.13%
2020/10/05	16	60.59	5	60.82	60.50	11	15,004	0.07%
2020/09/30	2	59.10	13	59.50	59.20	-11	14,959	-0.07%
2020/09/29	23	59.40	0	0.00	58.60	23	15,097	0.15%
2020/09/28	2.2	59.94	1	60.50	60.20	1.2	15,071	0.01%
2020/09/25	3	58.63	10	58.30	58.90	-7	15,081	-0.05%
2020/09/24	14	58.68	10	58.61	58.20	4	15,193	0.03%
2020/09/23	8	60.01	1	59.90	59.90	7	15,347	0.05%
2020/09/22	11	60.68	5	60.56	60.40	6	15,304	0.04%
2020/09/21	0	0.00	2	62.35	61.70	-2	15,289	-0.01%
2020/09/18	0	0.00	2	62.65	62.40	-2	15,308	-0.01%
2020/09/17	2	62.30	10	62.30	62.30	-8	15,266	-0.05%
2020/09/16	6	62.67	5	62.70	62.40	1	15,278	0.01%
2020/09/15	3	61.93	3	62.13	62.00	0	15,188	0.00%
2020/09/11	7	61.36	6.1	61.38	61.30	0.9	15,249	0.01%
2020/09/10	16	61.44	2	62.30	61.20	14	15,305	0.09%
2020/09/09	0	0.00	2	61.80	62.00	-2	15,289	-0.01%
2020/09/08	0	0.00	1	61.40	61.40	-1	15,271	-0.01%
2020/09/07	5	60.06	8	60.76	61.00	-3	15,274	-0.02%
2020/09/04	11	59.38	0	0.00	59.50	11	15,281	0.07%
2020/09/03	2	60.30	8	60.64	60.30	-6	15,251	-0.04%
2020/09/02	18	60.18	0	0.00	60.20	18	15,232	0.12%
2020/09/01	14	61.23	0	0.00	61.30	14	15,085	0.09%
2020/08/31	10	61.60	8	61.64	61.20	2	15,154	0.01%
2020/08/28	15	61.16	4	61.10	61.10	11	15,030	0.07%
2020/08/27	14	61.70	0	0.00	61.60	14	15,205	0.09%
2020/08/26	11	61.77	0	0.00	61.90	11	15,197	0.07%
2020/08/25	8	62.26	5	62.38	62.10	3	15,200	0.02%
2020/08/24	17	61.32	0	0.00	61.30	17	15,508	0.11%
2020/08/21	19	61.32	12	62.21	61.90	7	15,499	0.05%
2020/08/20	27	61.27	7.1	61.13	61.10	19.9	15,442	0.13%
2020/08/19	36	65.57	5	65.32	64.80	31	15,036	0.21%
2020/08/18	16	67.05	0	0.00	67.00	16	14,760	0.11%
2020/08/17	2	67.55	7	68.16	68.40	-5	14,617	-0.03%
2020/08/14	22	66.97	4	67.18	66.80	18	14,748	0.12%
2020/08/13	2	68.00	2	68.10	68.00	0	14,659	0.00%
2020/08/12	8	69.61	4	69.85	69.90	4	14,630	0.03%
2020/08/11	0	0.00	2	70.65	70.40	-2	14,577	-0.01%
2020/08/10	26	70.58	13	70.81	70.40	13	14,476	0.09%
2020/08/07	14	70.41	7	70.91	70.30	7	14,458	0.05%
2020/08/06	23	70.60	3	71.03	70.90	20	14,345	0.14%
2020/08/05	32	70.59	7	70.60	70.30	25	14,191	0.18%
2020/08/04	25	70.92	51	70.61	70.60	-26	13,930	-0.19%
2020/08/03	75	72.48	4	71.93	71.60	71	13,492	0.53%
2020/07/31	58	75.98	8.2	75.77	75.60	49.8	12,811	0.39%
2020/07/30	12	74.54	26	74.94	75.50	-14	12,677	-0.11%
2020/07/29	12	72.58	15.2	72.90	72.50	-3.2	12,382	-0.03%
2020/07/28	35	72.93	20	74.21	70.70	15	12,268	0.12%
2020/07/27	26	72.82	50.4	74.56	73.00	-24.4	11,638	-0.21%
2020/07/24	12	70.54	32	70.05	69.90	-20	11,081	-0.18%
2020/07/23	7	71.34	0	0.00	71.80	7	10,898	0.06%
2020/07/22	1	71.30	4.2	73.03	71.80	-3.2	10,879	-0.03%
2020/07/21	20	72.00	7	72.00	72.00	13	10,752	0.12%
2020/07/20	0	0.00	1	70.20	70.60	-1	10,653	-0.01%
2020/07/17	1	69.70	5	69.70	69.30	-4	10,703	-0.04%
2020/07/16	10	69.80	4.2	69.70	69.70	5.8	10,702	0.05%
2020/07/15	1	70.90	16	71.16	70.70	-15	10,723	-0.14%
2020/07/14	6	70.73	1	71.10	70.70	5	10,890	0.05%
2020/07/13	18	71.83	0	0.00	72.40	18	10,838	0.17%
2020/07/10	3	71.03	4	71.73	71.60	-1	10,829	-0.01%
2020/07/09	4.2	70.56	4	70.43	70.40	0.2	10,785	0.00%
2020/07/08	7.3	69.21	0	0.00	69.50	7.3	10,545	0.07%
2020/07/07	5	70.74	1	70.70	70.50	4	10,396	0.04%
2020/07/06	1	71.50	3	71.53	71.60	-2	10,289	-0.02%
2020/07/03	11	71.85	8	72.54	71.90	3	10,198	0.03%
2020/07/02	4.1	71.65	3	69.70	72.70	1.1	10,104	0.01%
2020/07/01	3	67.00	2	68.00	68.00	1	9,887	0.01%
2020/06/29	1	67.00	1	68.50	67.30	0	9,975	0.00%
2020/06/24	0.5	67.60	4	68.00	68.00	-3.5	10,071	-0.03%
2020/06/23	2	68.35	1	67.70	67.80	1	10,170	0.01%
2020/06/19	0.2	67.50	3	68.10	68.20	-2.8	10,480	-0.03%
2020/06/18	1.2	67.48	1	67.80	67.50	0.2	10,454	0.00%
2020/06/17	1	67.80	2	67.90	68.00	-1	10,597	-0.01%
2020/06/16	0	0.00	3	67.33	67.30	-3	10,947	-0.03%
2020/06/15	6	66.12	0	0.00	65.60	6	11,239	0.05%
2020/06/12	2	64.90	6	65.83	66.30	-4	11,406	-0.04%
2020/06/11	4	66.65	0	0.00	66.50	4	11,576	0.03%
2020/06/10	0.1	67.90	2.1	68.00	68.00	-2	11,675	-0.02%
2020/06/09	1.2	66.68	1	66.40	66.20	0.2	11,883	0.00%
2020/06/08	1.2	68.00	0	0.00	68.00	1.2	12,024	0.01%
2020/06/05	0	0.00	7	67.84	68.20	-7	11,980	-0.06%
2020/06/03	2.2	66.16	38.7	65.26	66.50	-36.5	12,037	-0.30%
2020/06/02	0	0.00	2	63.25	63.50	-2	11,846	-0.02%
2020/06/01	0	0.00	9	62.62	62.80	-9	11,862	-0.08%
2020/05/29	0	0.00	3	60.97	61.80	-3	11,822	-0.03%
2020/05/28	9	61.59	7	61.63	61.30	2	11,579	0.02%
2020/05/27	6	61.07	0	0.00	61.00	6	11,656	0.05%
2020/05/26	6	61.37	0	0.00	61.40	6	11,723	0.05%
2020/05/25	1	61.30	0	0.00	61.10	1	11,733	0.01%
2020/05/22	14	61.78	5	61.50	61.30	9	11,709	0.08%
2020/05/21	0	0.00	1	62.60	63.00	-1	11,682	-0.01%
2020/05/20	1	61.20	0	0.00	61.70	1	11,415	0.01%
2020/05/19	10	62.95	0	0.00	62.20	10	11,304	0.09%
2020/05/18	24	63.68	0	0.00	62.60	24	11,249	0.21%
2020/05/15	2	65.80	1	66.20	66.40	1	11,217	0.01%
2020/05/14	5	66.86	1	66.70	66.50	4	11,200	0.04%
2020/05/13	5	66.94	1	68.10	68.00	4	11,150	0.04%
2020/05/12	5	68.00	0	0.00	68.10	5	11,132	0.04%
2020/05/11	0	0.00	10.4	68.83	68.90	-10.4	11,207	-0.09%
2020/05/08	0	0.00	5	68.00	67.60	-5	11,212	-0.04%
2020/05/07	0	0.00	9	65.58	66.20	-9	11,275	-0.08%
2020/05/06	5	64.60	1	65.00	64.40	4	11,311	0.04%
2020/05/05	0	0.00	6	65.35	65.00	-6	11,260	-0.05%
2020/05/04	18	63.33	11	64.59	64.40	7	11,292	0.06%
2020/04/30	0	0.00	1	67.10	67.10	-1	11,242	-0.01%
2020/04/29	0	0.00	1	65.80	65.30	-1	11,365	-0.01%
2020/04/28	1	64.30	0	0.00	64.80	1	11,470	0.01%
2020/04/27	0	0.00	6	65.03	65.30	-6	11,653	-0.05%
2020/04/24	0	0.00	0.1	63.20	63.10	-0.1	11,585	0.00%
2020/04/23	4	63.05	0	0.00	63.30	4	11,663	0.03%
2020/04/22	1	61.80	6	61.52	62.60	-5	11,688	-0.04%
2020/04/21	5	63.90	5	63.10	63.10	0	11,654	0.00%
2020/04/20	8	65.34	5	65.40	65.50	3	11,622	0.03%
2020/04/17	2	66.05	0	0.00	66.80	2	11,566	0.02%
2020/04/16	2	64.80	0	0.00	64.70	2	11,381	0.02%
2020/04/15	0	0.00	1	65.60	65.50	-1	11,416	-0.01%
2020/04/14	1	65.30	23	63.80	65.00	-22	11,362	-0.19%
2020/04/07	2	61.10	4.5	61.28	61.70	-2.5	11,386	-0.02%
2020/04/01	10.2	57.01	0	0.00	57.20	10.2	11,185	0.09%
2020/03/31	1	59.00	0	0.00	58.60	1	11,129	0.01%
2020/03/30	1	59.30	5	59.80	59.20	-4	10,968	-0.04%
2020/03/27	1	59.70	3	60.40	59.80	-2	10,829	-0.02%
2020/03/26	2	59.40	2	59.90	59.80	0	10,723	0.00%
2020/03/25	4	58.88	4	59.50	58.90	0	10,656	0.00%
2020/03/24	0	0.00	16	55.00	54.30	-16	10,519	-0.15%
2020/03/23	15	51.07	0	0.00	51.00	15	10,435	0.14%
2020/03/20	6.3	53.26	0	0.00	54.20	6.3	10,359	0.06%
2020/03/19	15	50.87	5.6	50.20	50.20	9.4	10,011	0.09%
2020/03/18	4	57.08	0	0.00	55.50	4	10,048	0.04%
2020/03/17	4	57.28	0	0.00	57.70	4	10,224	0.04%
2020/03/16	3	59.83	3	60.07	59.30	0	10,022	0.00%
2020/03/13	10	58.00	0	0.00	61.00	10	9,798	0.10%
2020/03/12	23	64.18	0	0.00	62.70	23	9,516	0.24%
2020/03/11	3	68.37	3	69.23	67.30	0	9,733	0.00%
2020/03/10	16	67.70	0	0.00	68.00	16	9,658	0.17%
2020/03/09	4	69.13	1	68.50	68.90	3	9,586	0.03%
2020/03/06	2	71.55	5	71.10	71.50	-3	9,420	-0.03%
2020/03/05	1	72.70	0	0.00	73.60	1	9,344	0.01%
2020/02/27	17	72.13	1	72.00	71.30	16	9,246	0.17%
2020/02/26	5	72.86	0	0.00	72.80	5	9,077	0.06%
2020/02/20	10	75.80	0	0.00	75.60	10	9,036	0.11%
2020/02/19	1	76.40	2.2	76.93	76.40	-1.2	9,065	-0.01%
2020/02/18	5	75.30	0	0.00	75.60	5	8,985	0.06%
2020/02/17	0	0.00	1	76.70	76.70	-1	8,827	-0.01%
2020/02/14	0	0.00	3	77.57	77.40	-3	8,831	-0.03%
2020/02/13	0	0.00	2	77.90	77.50	-2	8,799	-0.02%
2020/02/12	0	0.00	9	77.43	77.50	-9	8,803	-0.10%
2020/02/11	0	0.00	3	76.53	76.20	-3	8,754	-0.03%
2020/02/10	1	74.60	15	73.57	74.90	-14	8,744	-0.16%
2020/02/07	2	74.85	0	0.00	74.80	2	8,701	0.02%
2020/02/06	1	76.40	3	77.17	77.90	-2	8,646	-0.02%
2020/02/05	5	74.20	8	74.89	74.80	-3	8,659	-0.03%
2020/02/04	0	0.00	1	73.60	73.70	-1	8,637	-0.01%
2020/02/03	9	71.62	6	72.38	72.80	3	8,920	0.03%
2020/01/31	1	73.80	0	0.00	74.60	1	8,719	0.01%
2020/01/30	13	74.78	6	76.55	74.10	7	8,623	0.08%
2020/01/20	18	79.21	1	79.30	79.00	17	8,516	0.20%
2020/01/17	2	79.50	0	0.00	79.30	2	8,578	0.02%
2020/01/16	6	78.97	0.4	79.40	79.30	5.6	8,546	0.07%
2020/01/15	1	81.00	2	81.50	81.10	-1	8,523	-0.01%
2020/01/14	0	0.00	3	81.00	81.20	-3	8,463	-0.04%
2020/01/13	0	0.00	10.1	79.61	80.70	-10.1	8,442	-0.12%
2020/01/10	2	79.10	7	79.33	79.60	-5	8,495	-0.06%
2020/01/09	2	79.55	5	79.72	79.80	-3	8,521	-0.04%
2020/01/08	6	77.93	0	0.00	77.40	6	8,510	0.07%
2020/01/06	14	78.61	2	80.00	78.70	12	8,755	0.14%
2020/01/03	2	81.50	2	82.69	81.80	0	8,582	0.00%
2020/01/02	5	82.58	0	0.00	82.80	5	8,527	0.06%
2019/12/31	3	83.37	0	0.00	83.20	3	8,480	0.04%
2019/12/27	1	84.90	6	84.82	85.20	-5	8,590	-0.06%
2019/12/26	4	83.08	0	0.00	83.50	4	8,570	0.05%
2019/12/25	1	84.00	0	0.00	83.90	1	8,771	0.01%
2019/12/24	1	85.00	1	85.50	84.80	0	8,826	0.00%
2019/12/23	1	85.00	11	85.19	85.40	-10	8,875	-0.11%
2019/12/19	1	85.10	0	0.00	84.30	1	8,871	0.01%
2019/12/18	1	85.00	4	85.30	85.40	-3	8,868	-0.03%
2019/12/17	5	84.34	4	85.00	85.00	1	8,897	0.01%
2019/12/16	6	84.58	1	84.90	84.10	5	8,840	0.06%
2019/12/13	11	85.45	21.1	86.53	85.20	-10.1	8,802	-0.11%
2019/12/12	1	83.10	15	83.05	84.60	-14	8,463	-0.17%
2019/12/11	0	0.00	0.4	80.00	80.40	-0.4	8,097	0.00%
2019/12/10	0	0.00	1	80.40	80.10	-1	8,112	-0.01%
2019/12/09	1	79.70	2	79.95	80.00	-1	8,131	-0.01%
2019/12/06	2	80.90	24	81.25	79.70	-22	8,083	-0.27%
2019/12/05	0	0.00	2	76.35	76.80	-2	7,592	-0.03%
2019/12/04	10.2	74.61	0	0.00	75.00	10.2	7,606	0.13%
2019/12/02	0	0.00	32	75.71	75.80	-32	7,812	-0.41%
2019/11/29	4	75.73	0	0.00	75.60	4	7,862	0.05%
2019/11/27	0	0.00	1	78.10	77.10	-1	7,896	-0.01%
2019/11/26	2	77.00	4	77.85	77.30	-2	7,862	-0.03%
2019/11/25	1	77.00	0	0.00	77.00	1	7,680	0.01%
2019/11/22	2	77.70	0	0.00	77.80	2	7,778	0.03%
2019/11/21	4	77.08	2	78.30	77.60	2	7,774	0.03%
2019/11/20	3	80.27	2	79.95	79.70	1	7,740	0.01%
2019/11/19	0	0.00	1	79.00	79.00	-1	7,789	-0.01%
2019/11/18	0	0.00	1	79.10	79.70	-1	7,801	-0.01%
2019/11/15	0	0.00	1	78.20	78.20	-1	7,873	-0.01%
2019/11/13	0	0.00	1	78.00	78.00	-1	7,971	-0.01%
2019/11/11	2	78.50	0	0.00	78.00	2	8,151	0.02%
2019/11/08	4	78.70	0	0.00	78.30	4	8,226	0.05%
2019/11/07	1	79.90	3	79.90	79.70	-2	8,241	-0.02%
2019/11/06	0	0.00	1	80.00	79.60	-1	8,235	-0.01%
2019/11/05	0	0.00	2	80.05	80.00	-2	8,257	-0.02%
2019/11/04	2	79.90	51.1	80.48	80.50	-49.1	8,371	-0.59%
2019/11/01	4	80.20	8	79.98	80.00	-4	8,352	-0.05%
2019/10/31	7	79.50	13.6	79.99	79.50	-6.6	8,472	-0.08%
2019/10/30	1	77.40	0	0.00	77.60	1	8,159	0.01%
2019/10/28	1	77.60	13	78.10	78.10	-12	8,187	-0.15%
2019/10/25	2	79.30	6	79.12	79.40	-4	8,106	-0.05%
2019/10/24	0	0.00	1	79.00	79.20	-1	8,088	-0.01%
2019/10/23	0	0.00	3	79.07	78.60	-3	8,067	-0.04%
2019/10/22	0	0.00	0.6	77.80	78.00	-0.6	8,044	-0.01%
2019/10/18	8	77.93	13	77.88	78.00	-5	8,128	-0.06%
2019/10/17	0	0.00	3	76.97	77.40	-3	8,228	-0.04%
2019/10/15	1	76.90	0	0.00	76.80	1	8,254	0.01%
2019/10/14	1	74.10	12	76.73	76.80	-11	8,264	-0.13%
2019/10/09	1	72.40	1	72.60	72.40	0	8,101	0.00%
2019/10/08	2	74.40	1	74.10	74.00	1	8,099	0.01%
2019/10/04	1	72.90	32	73.02	72.80	-31	8,355	-0.37%
2019/10/02	0	0.00	5	72.70	73.30	-5	8,296	-0.06%
2019/10/01	0	0.00	8	72.80	73.50	-8	8,350	-0.10%
2019/09/27	0.2	70.70	0	0.00	70.80	0.2	8,282	0.00%
2019/09/26	5	71.50	41	71.50	71.40	-36	8,331	-0.43%
2019/09/25	15.2	71.25	0.2	71.30	71.30	15	8,390	0.18%
2019/09/24	0	0.00	9	73.17	73.30	-9	8,450	-0.11%
2019/09/23	0	0.00	10	72.90	73.10	-10	8,466	-0.12%
2019/09/20	0	0.00	0.8	72.90	73.30	-0.8	8,498	-0.01%
2019/09/19	8	73.06	4	73.13	73.20	4	8,464	0.05%
2019/09/18	0	0.00	1.2	73.03	73.00	-1.2	8,527	-0.01%
2019/09/17	0	0.00	7	73.26	73.10	-7	8,568	-0.08%
2019/09/16	5	72.20	1.5	72.03	72.10	3.5	8,579	0.04%
2019/09/12	0	0.00	7	71.90	72.00	-7	8,641	-0.08%
2019/09/11	76	70.62	0	0.00	71.00	76	8,831	0.86%
2019/09/10	6	70.48	0	0.00	70.70	6	8,845	0.07%
2019/09/09	0	0.00	11	72.22	71.60	-11	8,867	-0.12%
2019/09/06	2	72.20	0	0.00	71.90	2	8,940	0.02%
2019/09/05	5	70.80	10	71.85	72.00	-5	8,908	-0.06%
2019/09/04	0	0.00	11	70.42	71.30	-11	8,789	-0.13%
2019/09/03	17	70.39	0	0.00	69.50	17	8,737	0.19%
2019/08/30	6	70.33	20	70.98	71.40	-14	8,733	-0.16%
2019/08/29	1	68.50	10	69.50	69.90	-9	8,673	-0.10%
2019/08/28	2	69.00	0	0.00	69.00	2	8,764	0.02%
2019/08/27	6	68.63	0	0.00	69.00	6	8,869	0.07%
2019/08/26	6.2	68.48	0	0.00	68.40	6.2	8,972	0.07%
2019/08/23	5	70.90	2	70.85	70.70	3	9,005	0.03%
2019/08/22	0	0.00	4.2	70.40	70.70	-4.2	9,030	-0.05%
2019/08/20	10	68.60	10	69.50	69.30	0	9,215	0.00%
2019/08/19	0	0.00	4	68.93	68.70	-4	9,189	-0.04%
2019/08/15	3	66.97	0	0.00	67.00	3	9,413	0.03%
2019/08/14	10	67.15	13	69.15	68.30	-3	9,544	-0.03%
2019/08/13	4.3	66.65	0	0.00	66.60	4.3	9,528	0.05%
2019/08/12	30	69.00	0	0.00	68.90	30	9,513	0.32%
2019/08/08	0	0.00	1	68.80	68.90	-1	9,494	-0.01%
2019/08/06	6	66.92	8	68.06	68.30	-2	9,502	-0.02%
2019/08/05	0.3	68.80	1	68.70	68.80	-0.7	9,329	-0.01%
2019/08/02	0	0.00	16	68.73	68.80	-16	9,263	-0.17%
2019/08/01	5	69.40	5	70.60	69.40	0	9,148	0.00%
2019/07/31	0	0.00	1	70.50	69.90	-1	9,127	-0.01%
2019/07/30	0	0.00	1	69.90	69.70	-1	9,073	-0.01%
2019/07/26	9	69.59	5	69.50	69.60	4	9,208	0.04%
2019/07/25	1	70.20	0	0.00	71.00	1	9,277	0.01%
2019/07/24	6	70.57	0	0.00	70.90	6	9,355	0.06%
2019/07/23	6	71.02	1	71.00	71.00	5	9,462	0.05%
2019/07/22	6	70.40	0	0.00	70.50	6	9,449	0.06%
2019/07/19	0	0.00	8	70.15	70.40	-8	9,486	-0.08%
2019/07/18	0.2	67.60	0	0.00	67.60	0.2	9,468	0.00%
2019/07/17	1	67.50	0	0.00	67.50	1	9,487	0.01%
2019/07/16	0	0.00	1	70.00	69.10	-1	9,416	-0.01%
2019/07/12	4	67.60	1	68.00	67.50	3	9,592	0.03%
2019/07/11	0	0.00	2	68.80	68.40	-2	10,008	-0.02%
2019/07/10	1	66.10	6	66.07	66.10	-5	9,776	-0.05%
2019/07/09	0	0.00	5	64.60	64.10	-5	9,693	-0.05%
2019/07/08	2	64.40	0	0.00	64.50	2	9,752	0.02%
2019/07/05	11	66.30	5	66.80	66.20	6	9,730	0.06%
2019/07/03	0	0.00	32	63.93	64.40	-32	9,581	-0.33%
2019/07/02	0	0.00	10	65.30	64.60	-10	9,582	-0.10%
2019/07/01	28	67.30	2	64.70	66.10	26	9,615	0.27%
2019/06/28	0	0.00	1	62.30	61.50	-1	9,809	-0.01%
2019/06/27	7	62.77	0	0.00	62.80	7	9,949	0.07%
2019/06/26	0	0.00	8	60.30	60.50	-8	9,960	-0.08%
2019/06/25	3	61.70	16.3	61.21	61.30	-13.3	9,956	-0.13%
2019/06/24	8	62.56	0	0.00	63.00	8	10,142	0.08%
2019/06/21	0	0.00	10	63.44	63.20	-10	10,262	-0.10%
2019/06/20	2.2	62.95	3	62.77	62.50	-0.8	10,219	-0.01%
2019/06/19	26	60.42	8.1	62.07	62.30	17.9	10,393	0.17%
2019/06/18	2	58.40	0	0.00	58.40	2	10,199	0.02%
2019/06/17	5	58.88	0	0.00	58.40	5	10,296	0.05%
2019/06/14	1.2	59.98	0	0.00	60.00	1.2	10,305	0.01%
2019/06/11	0.3	60.50	2	60.10	60.50	-1.8	10,383	-0.02%
2019/06/10	0	0.00	1	60.00	59.90	-1	10,344	-0.01%
2019/06/06	5	59.12	0	0.00	58.70	5	10,348	0.05%
2019/06/05	0.2	60.00	1	60.10	60.00	-0.8	10,363	-0.01%
2019/06/04	3	59.40	0	0.00	59.00	3	10,403	0.03%
2019/05/31	1	59.90	0	0.00	59.80	1	10,322	0.01%
2019/05/29	1	58.00	1	58.00	58.40	0	10,248	0.00%
2019/05/28	1	58.40	0	0.00	58.40	1	10,391	0.01%
2019/05/27	1	58.60	5	58.38	58.70	-4	10,310	-0.04%
2019/05/24	2	58.55	0	0.00	58.60	2	10,320	0.02%
2019/05/23	10	59.33	0	0.00	58.30	10	10,236	0.10%
2019/05/22	0	0.00	1	63.00	62.90	-1	9,971	-0.01%
2019/05/21	5	62.06	2	62.10	62.60	3	9,963	0.03%
2019/05/20	0.2	64.50	0	0.00	64.50	0.2	9,737	0.00%
2019/05/17	3	67.47	0	0.00	65.60	3	9,654	0.03%
2019/05/16	1.2	67.28	0	0.00	68.50	1.2	9,537	0.01%
2019/05/15	0	0.00	3	67.90	68.00	-3	9,479	-0.03%
2019/05/13	0	0.00	8	68.40	68.00	-8	9,360	-0.09%
2019/05/10	0.5	68.90	1	69.00	68.80	-0.5	9,428	-0.01%
2019/05/09	0.2	69.40	0	0.00	69.40	0.2	9,431	0.00%
2019/05/08	2	69.50	0	0.00	70.00	2	9,355	0.02%
2019/05/07	1	71.20	0	0.00	71.00	1	9,252	0.01%
2019/05/06	1	70.30	5	71.40	71.40	-4	9,312	-0.04%
2019/05/03	0	0.00	2	72.10	72.00	-2	9,211	-0.02%
2019/04/23	1	74.10	0	0.00	74.30	1	8,439	0.01%
2019/04/18	0	0.00	17	74.27	74.10	-17	8,182	-0.21%
2019/04/17	12	72.69	5	75.36	75.20	7	8,000	0.09%
2019/04/15	0	0.00	1.4	70.80	71.00	-1.4	7,643	-0.02%
2019/04/12	0	0.00	3	69.77	69.70	-3	7,682	-0.04%
2019/04/10	0	0.00	1	71.80	71.80	-1	7,888	-0.01%
2019/04/09	1	70.50	0	0.00	70.80	1	7,839	0.01%
2019/04/08	2	70.40	0	0.00	70.60	2	7,828	0.03%
2019/04/03	0	0.00	1	70.80	70.80	-1	7,723	-0.01%
2019/04/02	1	71.50	21.6	70.85	70.60	-20.6	7,607	-0.27%
2019/04/01	1	69.20	2	68.60	68.70	-1	7,262	-0.01%
2019/03/29	1	67.00	17	66.95	67.50	-16	7,033	-0.23%
2019/03/28	0	0.00	1	67.70	67.70	-1	7,034	-0.01%
2019/03/27	0	0.00	3	69.33	68.40	-3	7,012	-0.04%
2019/03/25	9	64.72	0	0.00	65.00	9	6,562	0.14%
2019/03/22	10	65.99	40	65.25	65.90	-30	6,510	-0.46%
2019/03/21	0	0.00	3	63.67	63.70	-3	6,275	-0.05%
2019/03/20	14	63.39	9	63.27	63.00	5	6,223	0.08%
2019/03/19	6	62.85	2	62.40	62.60	4	6,138	0.07%
2019/03/18	23	62.34	3	62.00	62.70	20	6,069	0.33%
2019/03/15	0	0.00	0	62.10	62.10	0	6,038	0.00%
2019/03/14	5	62.76	0	0.00	63.00	5	5,904	0.08%
2019/03/12	0	0.00	0.1	62.60	62.90	-0.1	6,090	0.00%
2019/03/07	1	63.20	3	63.10	63.10	-2	6,360	-0.03%
2019/03/06	0	0.00	16	64.63	64.00	-16	6,505	-0.25%
2019/03/05	5	62.90	0	0.00	63.50	5	6,669	0.07%
2019/03/04	1	62.00	5	62.80	63.80	-4	6,652	-0.06%
2019/02/26	0	0.00	38	64.28	64.50	-38	6,364	-0.60%
2019/02/25	12	60.92	9	61.62	62.00	3	6,185	0.05%
2019/02/21	5	59.66	1	60.20	59.90	4	6,438	0.06%
2019/02/20	5	60.34	0	0.00	60.40	5	6,453	0.08%
2019/02/19	10	58.70	0	0.00	58.60	10	6,429	0.16%
2019/02/18	0	0.00	1	58.90	58.60	-1	6,490	-0.02%
2019/02/14	1	59.10	0	0.00	58.80	1	6,611	0.02%
2019/02/11	12	59.91	0	0.00	58.80	12	6,641	0.18%
2019/01/29	0	0.00	1	59.90	59.90	-1	6,593	-0.02%
2019/01/25	0	0.00	2	60.45	60.50	-2	6,638	-0.03%
2019/01/24	1	58.60	1	58.70	58.70	0	6,582	0.00%
2019/01/21	0	0.00	2	60.00	58.80	-2	6,848	-0.03%
2019/01/18	0	0.00	1	58.80	58.80	-1	6,907	-0.01%
2019/01/17	0	0.00	4	58.05	58.10	-4	6,967	-0.06%
2019/01/16	1	58.60	1	59.00	58.60	0	7,031	0.00%
2019/01/15	2	57.70	8	57.93	58.60	-6	7,036	-0.09%
2019/01/14	1.2	57.70	2	57.60	57.30	-0.8	7,001	-0.01%
2019/01/11	0	0.00	3	57.50	57.60	-3	7,172	-0.04%
2019/01/10	0	0.00	1	57.00	57.00	-1	7,175	-0.01%
2019/01/09	3.2	55.83	11	56.32	56.30	-7.8	7,187	-0.11%
2019/01/08	11.3	55.22	8	55.20	55.20	3.3	7,152	0.05%
2019/01/07	17	55.28	0	0.00	55.00	17	7,232	0.24%
2019/01/04	10	55.00	20	55.00	55.20	-10	7,246	-0.14%
2019/01/03	4	54.65	0	0.00	56.00	4	7,624	0.05%
2019/01/02	6	56.68	0	0.00	56.50	6	7,538	0.08%
2018/12/28	0.2	58.10	2	57.85	58.30	-1.8	7,481	-0.02%
2018/12/27	1.2	57.98	0	0.00	57.90	1.2	7,546	0.02%
2018/12/26	4.2	57.39	0	0.00	57.00	4.2	7,610	0.05%
2018/12/25	1	56.90	2	57.70	57.30	-1	7,673	-0.01%
2018/12/24	2	58.55	0	0.00	58.10	2	7,704	0.03%
2018/12/21	3	58.50	0	0.00	58.70	3	7,891	0.04%
2018/12/20	2	59.70	0	0.00	59.80	2	7,815	0.03%
2018/12/18	0.2	59.80	3	59.80	59.80	-2.8	7,823	-0.04%
2018/12/17	0.2	60.30	0	0.00	60.30	0.2	7,880	0.00%
2018/12/14	0	0.00	1	60.50	60.30	-1	7,907	-0.01%
2018/12/13	1	60.60	1.8	60.50	60.50	-0.8	7,921	-0.01%
2018/12/12	23.2	59.39	2	60.15	60.00	21.2	7,921	0.27%
2018/12/11	1	58.80	1	58.80	58.80	0	7,865	0.00%
2018/12/07	0.2	60.20	0	0.00	60.20	0.2	7,943	0.00%
2018/12/06	16	60.38	0	0.00	59.70	16	7,958	0.20%
2018/12/05	1	62.80	10	63.00	62.80	-9	7,815	-0.12%
2018/12/04	0.2	64.40	12	64.77	64.60	-11.8	7,838	-0.15%
2018/12/03	0.2	64.50	14	64.55	64.50	-13.8	7,809	-0.18%
2018/11/30	1	61.90	0	0.00	62.40	1	7,672	0.01%
2018/11/29	3	62.77	5	63.40	62.00	-2	7,506	-0.03%
2018/11/28	4	60.85	14	61.35	62.50	-10	7,288	-0.14%
2018/11/27	0	0.00	1	58.10	58.00	-1	7,017	-0.01%
2018/11/26	1	57.50	4	57.38	57.40	-3	7,023	-0.04%
2018/11/22	1	56.60	0	0.00	56.50	1	6,958	0.01%
2018/11/21	7	56.53	0	0.00	56.60	7	6,904	0.10%
2018/11/20	7	58.01	0	0.00	57.60	7	6,686	0.10%
2018/11/19	1	59.70	1	59.80	59.70	0	6,557	0.00%
2018/11/16	0.2	60.20	3	60.00	60.30	-2.8	6,541	-0.04%
2018/11/15	1	59.50	1	59.50	59.50	0	6,510	0.00%
2018/11/14	1	59.80	0	0.00	59.50	1	6,473	0.02%
2018/11/13	5	59.48	0.1	60.00	59.50	5	6,465	0.08%
2018/11/12	0	0.00	5	61.32	61.00	-5	6,376	-0.08%
2018/11/09	5	60.68	0	0.00	60.60	5	6,359	0.08%
2018/11/08	0	0.00	2	61.95	61.80	-2	6,433	-0.03%
2018/11/07	30	61.01	0	0.00	61.20	30	6,456	0.46%
2018/11/06	12	61.57	0	0.00	61.60	12	6,501	0.18%
2018/11/02	2	62.45	0	0.00	62.60	2	6,580	0.03%
2018/11/01	5.2	62.35	0	0.00	62.60	5.2	6,624	0.08%
2018/10/31	0.2	62.30	3	61.30	62.40	-2.8	6,676	-0.04%
2018/10/29	0	0.00	0.1	61.30	61.20	-0.1	6,524	0.00%
2018/10/26	0.2	61.70	0	0.00	61.70	0.2	6,544	0.00%
2018/10/25	2	60.50	0	0.00	60.60	2	6,565	0.03%
2018/10/23	1	61.40	0	0.00	61.90	1	7,046	0.01%
2018/10/22	0.1	62.50	0	0.00	62.20	0.1	7,161	0.00%
2018/10/19	3	61.33	0	0.00	62.40	3	7,181	0.04%
2018/10/18	0	0.00	0	63.50	63.20	0	7,076	0.00%
2018/10/17	0.2	64.90	0.1	64.90	65.00	0.1	7,089	0.00%
2018/10/16	1.5	64.40	0	0.00	64.00	1.5	7,190	0.02%
2018/10/12	0	0.00	5	62.40	63.70	-5	7,249	-0.07%
2018/10/11	32	62.41	12	62.37	61.80	20	7,236	0.28%
2018/10/09	24	68.96	0	0.00	68.60	24	6,846	0.35%
2018/10/08	5	70.06	0	0.00	69.70	5	6,754	0.07%
2018/10/05	23	71.47	18	71.54	70.70	5	6,736	0.07%
2018/10/04	13	74.35	9.4	73.27	73.10	3.6	6,728	0.05%
2018/10/03	0	0.00	4	75.35	75.40	-4	6,665	-0.06%
2018/10/02	5	74.80	10	74.10	74.90	-5	6,633	-0.08%
2018/10/01	0	0.00	0.1	74.90	74.90	-0.1	6,591	0.00%
2018/09/28	0	0.00	1	75.50	74.50	-1	6,556	-0.02%
2018/09/27	0.2	73.80	5	73.60	74.10	-4.8	6,468	-0.07%
2018/09/25	5.5	74.47	3.3	74.84	74.30	2.2	6,584	0.03%
2018/09/21	4	73.60	5	73.38	73.50	-1	6,571	-0.02%
2018/09/20	0	0.00	1	73.00	72.70	-1	6,579	-0.02%
2018/09/17	0	0.00	1	72.80	72.50	-1	6,732	-0.01%
2018/09/12	0.2	70.60	0	0.00	70.60	0.2	6,791	0.00%
2018/09/11	2	70.00	0	0.00	70.90	2	6,942	0.03%
2018/09/10	12.1	69.60	0	0.00	69.60	12.1	7,100	0.17%
2018/09/07	1	72.10	4	71.98	71.70	-3	7,293	-0.04%
2018/09/06	0	0.00	2	73.10	72.50	-2	7,379	-0.03%
2018/08/29	5	74.44	2	74.25	74.80	3	7,911	0.04%
2018/08/27	2	73.15	0	0.00	73.10	2	8,023	0.02%
2018/08/22	0	0.00	5	73.54	74.00	-5	8,440	-0.06%
2018/08/21	7	73.59	0.1	73.10	73.00	6.9	8,299	0.08%
2018/08/16	5.2	73.27	1	73.50	73.10	4.2	8,322	0.05%
2018/08/15	1	74.00	1	73.20	73.10	0	8,316	0.00%
2018/08/14	1	74.50	0	0.00	74.90	1	8,290	0.01%
2018/08/13	0	0.00	2	75.45	74.60	-2	8,316	-0.02%
2018/08/10	1	76.10	0	0.00	76.70	1	8,256	0.01%
2018/08/09	1	78.60	1	78.50	78.50	0	8,283	0.00%
2018/08/08	1	78.40	3.5	78.14	78.40	-2.5	8,252	-0.03%
2018/08/07	0.2	77.20	2	77.60	77.40	-1.8	8,249	-0.02%
2018/08/03	0	0.00	5.5	77.12	77.30	-5.5	8,359	-0.07%
2018/08/02	0	76.60	0	0.00	76.60	0	8,462	0.00%
2018/08/01	0	0.00	30	77.83	78.00	-30	8,496	-0.35%
2018/07/31	6	77.08	9.2	76.99	78.40	-3.2	8,534	-0.04%
2018/07/30	46	78.49	56	78.71	78.50	-10	8,504	-0.12%
2018/07/27	0	0.00	9	72.83	74.60	-9	8,500	-0.11%
2018/07/26	0	0.00	3	71.57	71.20	-3	8,623	-0.03%
2018/07/25	4	70.45	0	0.00	70.20	4	9,070	0.04%
2018/07/24	0.2	70.60	2	70.70	70.70	-1.8	9,593	-0.02%
2018/07/23	1.2	69.83	0	0.00	70.00	1.2	9,653	0.01%
2018/07/20	12.2	70.23	0	0.00	70.60	12.2	9,641	0.13%
2018/07/19	0	0.00	1	73.20	72.30	-1	9,586	-0.01%
2018/07/18	5.2	73.17	1	72.00	72.60	4.2	9,648	0.04%
2018/07/17	1.2	71.07	0	0.00	71.40	1.2	9,660	0.01%
2018/07/12	0.2	70.60	4	70.60	70.70	-3.8	9,900	-0.04%
2018/07/11	2	69.20	0	0.00	69.40	2	9,946	0.02%
2018/07/09	0.2	70.00	4	70.28	70.00	-3.8	10,147	-0.04%
2018/07/06	9	68.66	0	0.00	68.80	9	10,266	0.09%
2018/07/05	11	69.68	3	69.70	69.60	8	10,359	0.08%
2018/07/04	0	0.00	1	70.00	70.00	-1	10,476	-0.01%
2018/07/03	7	70.01	5	69.60	69.50	2	10,591	0.02%
2018/07/02	5.6	71.53	0	0.00	70.90	5.6	10,612	0.05%
2018/06/29	3.2	71.19	0	0.00	71.60	3.2	10,718	0.03%
2018/06/28	0.7	70.90	1	72.20	70.90	-0.3	10,750	0.00%
2018/06/26	2.2	70.86	2	70.90	71.50	0.2	10,868	0.00%
2018/06/25	0.2	72.40	0	0.00	72.40	0.2	10,955	0.00%
2018/06/22	7	71.63	5	72.00	72.30	2	11,107	0.02%
2018/06/21	2	72.60	0.1	72.60	72.60	1.9	11,187	0.02%
2018/06/20	10	70.91	0	0.00	72.10	10	11,268	0.09%
2018/06/19	13	73.12	0	0.00	72.10	13	11,166	0.12%
2018/06/15	8	74.05	2	73.80	74.40	6	11,055	0.05%
2018/06/14	5	74.94	0	0.00	74.50	5	10,832	0.05%
2018/06/13	0.8	75.80	2	75.90	75.60	-1.2	10,810	-0.01%
2018/06/12	12	75.24	0	0.00	75.60	12	10,907	0.11%
2018/06/11	13	76.25	0	0.00	76.10	13	10,767	0.12%
2018/06/08	3	77.80	0	0.00	77.50	3	10,783	0.03%
2018/06/07	4,238	78.79	4	78.63	78.40	4,234	10,951	38.66%	大買/鉅額交易
2018/06/06	0	0.00	11.5	77.84	77.60	-11.5	10,931	-0.10%
2018/06/05	0	0.00	1	77.10	76.80	-1	11,093	-0.01%
2018/06/04	5	76.60	1	76.60	76.80	4	11,302	0.04%
2018/06/01	5	75.30	5	75.90	76.00	0	11,445	0.00%
2018/05/31	1	75.50	1	75.80	76.00	0	11,693	0.00%
2018/05/30	9	75.18	0	0.00	75.30	9	11,569	0.08%
2018/05/28	16	78.33	1.3	78.13	78.20	14.7	11,864	0.12%
2018/05/24	2.5	78.30	0	0.00	78.10	2.5	12,755	0.02%
2018/05/23	1	78.60	0	0.00	78.50	1	13,228	0.01%
2018/05/22	0	0.00	2	79.80	79.00	-2	13,796	-0.01%
2018/05/21	0	0.00	2	79.80	79.80	-2	14,317	-0.01%
2018/05/18	2	79.40	2	79.40	78.70	0	14,837	0.00%
2018/05/17	8	78.85	1	77.80	77.80	7	15,587	0.04%
2018/05/16	0	0.00	10	80.10	79.50	-10	16,280	-0.06%
2018/05/15	1.2	80.03	1	80.00	79.70	0.2	17,195	0.00%
2018/05/14	3	80.10	6	79.90	79.80	-3	18,193	-0.02%
2018/05/11	0	0.00	5	79.80	79.80	-5	19,498	-0.03%
2018/05/10	3	78.00	4	78.50	78.50	-1	20,801	0.00%
2018/05/09	7	77.20	3	77.20	77.20	4	22,340	0.02%
2018/05/08	12.5	78.10	3.4	77.74	77.70	9.1	24,370	0.04%
2018/05/07	11	81.16	9	79.98	79.00	2	27,009	0.01%
2018/05/04	5.2	78.08	47	78.10	80.20	-41.8	29,040	-0.14%
2018/05/03	33	75.12	6	75.35	75.10	27	30,842	0.09%
2018/05/02	35	77.35	25	77.33	75.70	10	36,334	0.03%
2018/04/30	149	80.52	139	80.71	80.30	10	38,764	0.03%	大買/大賣/