日月光投控 (3711)-富邦-高雄券商分點個股進出

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
148.0
漲跌
▲3.0
漲幅
+2.07%
成交量
12,561張
產業
上市半導體類股▲3.82%
1632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－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/04/24	1	148.05	0	0.00	148.00	1	15,903	0.01%
2024/04/23	17.1	145.89	6.2	149.70	145.00	10.9	15,923	0.07%
2024/04/22	10.1	143.91	4	144.62	144.50	6.1	15,893	0.04%
2024/04/19	10.8	146.97	5	145.30	146.00	5.8	15,731	0.04%
2024/04/18	10.1	151.81	0.1	154.00	151.00	10	15,212	0.07%
2024/04/17	12.1	153.97	12	154.50	156.00	0.1	14,996	0.00%
2024/04/16	47.3	154.32	39.3	155.42	153.00	8	14,969	0.05%
2024/04/15	27.5	158.71	27.2	158.89	160.00	0.4	14,828	0.00%
2024/04/12	10	160.35	37.3	160.07	160.50	-27.3	14,705	-0.19%
2024/04/11	4	157.88	16	158.19	159.00	-12	14,657	-0.08%
2024/04/10	2	158.00	6.3	158.25	158.50	-4.3	14,551	-0.03%
2024/04/09	1	155.49	8.4	154.98	156.00	-7.4	14,659	-0.05%
2024/04/08	12	152.96	1.3	156.15	153.00	10.7	14,652	0.07%
2024/04/03	0.1	153.50	6.6	153.98	154.50	-6.5	14,578	-0.04%
2024/04/02	5.1	152.71	11	153.95	153.50	-5.9	14,453	-0.04%
2024/04/01	43.2	152.00	1	159.50	150.00	42.2	14,286	0.30%
2024/03/29	17.8	154.71	11.2	157.75	161.00	6.6	13,941	0.05%
2024/03/28	8	153.94	2.2	152.64	155.00	5.8	13,494	0.04%
2024/03/27	8.3	153.90	0	0.00	154.00	8.3	13,384	0.06%
2024/03/26	6.7	155.72	0	0.00	157.00	6.7	13,292	0.05%
2024/03/25	15.1	156.47	6	157.92	157.50	9.1	13,340	0.07%
2024/03/22	10.1	158.25	10.7	159.70	159.00	-0.6	13,323	0.00%
2024/03/21	17.2	158.26	22.6	158.72	160.00	-5.4	13,302	-0.04%
2024/03/20	12.7	159.04	7.5	160.18	156.50	5.1	13,282	0.04%
2024/03/19	4.2	157.62	1.4	158.35	160.00	2.9	13,259	0.02%
2024/03/18	15.6	155.03	25.2	155.69	158.00	-9.6	13,069	-0.07%
2024/03/15	7.2	151.66	6.6	151.40	153.00	0.6	12,944	0.00%
2024/03/14	19.1	154.09	3.3	153.65	154.00	15.8	12,704	0.12%
2024/03/13	30.6	157.46	27.3	158.00	158.50	3.3	12,692	0.03%
2024/03/12	7.6	155.53	16.5	155.92	157.50	-8.9	12,545	-0.07%
2024/03/11	15.4	154.12	2.1	154.95	154.00	13.3	12,451	0.11%
2024/03/08	33.4	166.61	23.5	168.45	159.50	9.9	12,209	0.08%
2024/03/07	5.6	155.64	20.6	159.05	163.50	-15	11,149	-0.13%
2024/03/06	0.1	145.00	20.2	148.00	149.00	-20	10,595	-0.19%
2024/03/05	1	144.50	15	144.17	144.50	-14	10,633	-0.13%
2024/03/04	0	141.50	13	141.73	141.50	-13	10,639	-0.12%
2024/03/01	2.2	138.77	5.2	138.94	138.00	-3	10,599	-0.03%
2024/02/29	14.3	137.13	9.4	137.50	139.00	4.9	10,590	0.05%
2024/02/27	4.1	138.87	1	138.04	138.00	3.1	10,500	0.03%
2024/02/26	7.5	141.39	0.1	141.50	141.50	7.4	10,443	0.07%
2024/02/23	7.6	140.47	10.3	141.68	141.50	-2.7	10,443	-0.03%
2024/02/22	1.9	138.63	5.1	138.69	138.50	-3.2	10,550	-0.03%
2024/02/21	1.1	137.05	1.2	137.85	137.50	-0.1	10,523	0.00%
2024/02/20	3	136.17	3.6	136.09	137.00	-0.6	10,534	-0.01%
2024/02/19	1.7	136.24	6	136.00	136.00	-4.4	10,552	-0.04%
2024/02/16	9.4	137.60	11.6	140.18	137.00	-2.2	10,799	-0.02%
2024/02/15	3	135.33	38.1	135.96	135.50	-35.1	10,676	-0.33%
2024/02/05	13.1	128.93	1	129.00	130.00	12.1	10,851	0.11%
2024/02/02	24.4	130.28	6	130.25	129.50	18.4	10,754	0.17%
2024/02/01	7.7	132.81	4.2	132.95	133.00	3.5	10,571	0.03%
2024/01/31	1.3	135.80	10	135.70	136.00	-8.7	10,429	-0.08%
2024/01/30	1.5	136.66	1	136.02	136.00	0.5	10,412	0.00%
2024/01/29	1.5	136.83	2.1	137.00	137.00	-0.6	10,540	-0.01%
2024/01/26	8.3	136.94	11	137.00	137.00	-2.7	10,641	-0.03%
2024/01/25	0	0.00	11.9	136.25	137.00	-11.9	10,680	-0.11%
2024/01/24	1	133.50	2.1	134.45	134.00	-1.1	10,666	-0.01%
2024/01/23	0.2	134.83	3.2	134.96	134.50	-3	10,790	-0.03%
2024/01/22	2.4	132.60	7.2	133.47	134.50	-4.8	10,895	-0.04%
2024/01/19	0.1	130.50	6.2	130.73	131.00	-6.1	10,843	-0.06%
2024/01/18	1	127.01	7	126.29	127.00	-6	10,753	-0.06%
2024/01/17	4.3	124.65	1	125.00	125.00	3.3	10,796	0.03%
2024/01/16	5.1	124.50	3	125.50	125.50	2.1	10,745	0.02%
2024/01/15	3	126.00	0	0.00	125.50	3	10,726	0.03%
2024/01/12	0.2	125.25	0.1	125.50	126.00	0.1	10,964	0.00%
2024/01/11	3	125.33	1	125.50	125.50	2	11,097	0.02%
2024/01/10	4.1	125.12	4	125.63	126.50	0.1	11,322	0.00%
2024/01/09	2	126.00	2	126.50	126.50	0	11,381	0.00%
2024/01/08	4	127.13	1	125.50	126.00	3	11,319	0.03%
2024/01/05	4	125.50	0.1	126.50	126.50	3.9	11,354	0.03%
2024/01/04	5.8	126.78	1.1	127.09	127.00	4.7	11,415	0.04%
2024/01/03	24.9	127.05	1.6	126.59	126.50	23.3	11,651	0.20%
2024/01/02	4.5	133.02	21.2	133.46	133.50	-16.7	11,332	-0.15%
2023/12/29	1.6	134.11	0.5	134.60	135.00	1.1	11,292	0.01%
2023/12/28	0.6	134.55	13.6	134.88	135.50	-13	11,296	-0.12%
2023/12/27	2.6	133.26	11.2	133.27	133.50	-8.6	11,260	-0.08%
2023/12/26	0.2	132.30	6.7	132.00	132.50	-6.5	11,230	-0.06%
2023/12/25	0.4	130.63	0.3	130.50	131.00	0.1	11,265	0.00%
2023/12/22	0.1	130.50	2	132.00	131.50	-1.9	11,380	-0.02%
2023/12/21	0	0.00	7	129.21	130.00	-7	11,504	-0.06%
2023/12/20	2	132.00	3	131.83	131.50	-1	11,464	-0.01%
2023/12/19	8.1	130.68	0.2	131.00	131.50	7.9	11,367	0.07%
2023/12/18	0	0.00	3.1	132.00	131.50	-3.1	11,390	-0.03%
2023/12/15	2.5	131.60	2.8	132.04	131.00	-0.3	11,408	0.00%
2023/12/14	1.4	132.98	10.6	133.02	133.50	-9.3	11,256	-0.08%
2023/12/13	3	130.17	1	130.00	130.00	2	11,179	0.02%
2023/12/12	1	130.50	0.2	129.50	129.50	0.8	11,294	0.01%
2023/12/11	0	0.00	1	130.00	131.00	-1	11,329	-0.01%
2023/12/08	2	129.50	1.5	129.85	129.50	0.5	11,510	0.00%
2023/12/07	4.2	126.03	1.1	126.00	126.50	3.1	11,493	0.03%
2023/12/06	0	0.00	1.1	129.00	129.00	-1.1	11,598	-0.01%
2023/12/05	3	129.50	4	129.38	129.50	-1	11,677	-0.01%
2023/12/04	1	129.50	7.2	130.07	130.00	-6.2	11,632	-0.05%
2023/12/01	1	127.00	4	128.50	128.00	-3	11,645	-0.03%
2023/11/30	0	0.00	5	127.70	128.00	-5	11,645	-0.04%
2023/11/29	1	127.50	8.2	126.63	127.00	-7.2	11,473	-0.06%
2023/11/28	2	125.75	0	0.00	125.50	2	11,316	0.02%
2023/11/27	2	127.50	2.1	126.95	126.00	-0.1	11,440	0.00%
2023/11/24	2	127.50	2	127.25	126.50	0	11,610	0.00%
2023/11/22	0	126.50	0	126.50	126.50	0	12,330	0.00%
2023/11/21	4	126.25	17.5	126.86	127.00	-13.5	12,850	-0.11%
2023/11/20	2.2	123.51	0.3	124.00	124.00	1.9	12,782	0.01%
2023/11/17	4	125.50	2	125.25	125.50	2	12,736	0.02%
2023/11/16	4.4	124.64	6.4	124.58	125.00	-2	12,730	-0.02%
2023/11/15	4.2	125.50	31.9	125.95	126.00	-27.7	12,641	-0.22%
2023/11/14	2	123.00	28.4	123.36	123.50	-26.4	12,410	-0.21%
2023/11/13	1.1	121.59	38.4	122.28	122.50	-37.3	12,429	-0.30%
2023/11/10	0.1	118.00	13	117.54	117.50	-12.9	12,190	-0.11%
2023/11/09	0.1	117.50	3	118.00	118.00	-2.9	12,282	-0.02%
2023/11/08	1.1	117.48	3	117.33	117.50	-1.9	12,332	-0.02%
2023/11/07	2.1	117.24	1	117.00	117.50	1.1	12,387	0.01%
2023/11/06	0	0.00	30.3	118.78	118.50	-30.3	12,489	-0.24%
2023/11/03	1	116.50	12.1	117.00	117.50	-11.1	12,445	-0.09%
2023/11/02	4	115.25	11	115.68	116.00	-7	12,453	-0.06%
2023/11/01	2.9	114.12	2	114.50	114.50	0.9	12,399	0.01%
2023/10/31	2.1	112.29	2	113.00	113.50	0.1	12,478	0.00%
2023/10/30	3	111.83	1	113.00	112.00	2	12,676	0.02%
2023/10/27	2	114.00	10	113.80	113.50	-8	12,745	-0.06%
2023/10/26	7.5	111.83	3	112.33	112.00	4.5	12,896	0.03%
2023/10/25	6	113.17	0	0.00	114.00	6	13,077	0.05%
2023/10/24	12	113.42	1	114.00	114.00	11	13,022	0.08%
2023/10/23	6	115.50	5	116.10	115.00	1	12,980	0.01%
2023/10/20	1.1	117.82	61.7	117.79	118.50	-60.7	13,087	-0.46%
2023/10/19	3	114.50	2	115.25	116.00	1	12,916	0.01%
2023/10/18	1	116.50	6	116.58	116.00	-5	13,025	-0.04%
2023/10/17	3	116.67	8	117.00	116.00	-5	12,869	-0.04%
2023/10/16	0	0.00	8	115.25	116.00	-8	12,932	-0.06%
2023/10/13	4	116.50	24	116.46	116.50	-20	13,162	-0.15%
2023/10/12	2	116.75	7.3	116.55	116.50	-5.3	13,308	-0.04%
2023/10/11	2	114.50	21.1	114.84	115.50	-19.1	13,384	-0.14%
2023/10/06	3	110.83	0	0.00	110.50	3	13,242	0.02%
2023/10/05	3	110.00	3	111.33	112.00	0	13,451	0.00%
2023/10/04	3.1	109.02	0	0.00	109.50	3.1	13,557	0.02%
2023/10/03	0.1	110.72	0	0.00	110.50	0.1	13,703	0.00%
2023/10/02	7.1	110.73	1	111.50	111.00	6.1	13,965	0.04%
2023/09/28	1.3	109.62	0.1	110.00	109.50	1.2	14,153	0.01%
2023/09/27	0	109.00	2	109.00	109.50	-2	14,234	-0.01%
2023/09/26	19.7	109.73	0	0.00	109.00	19.7	14,309	0.14%
2023/09/25	14	112.50	1.1	112.50	112.50	12.9	14,371	0.09%
2023/09/22	4	111.38	1	112.50	112.00	3	14,828	0.02%
2023/09/21	13	112.54	1	112.00	112.00	12	15,060	0.08%
2023/09/20	6	114.00	4	115.50	114.50	2	15,250	0.01%
2023/09/19	1	114.00	1	115.50	114.00	0	15,547	0.00%
2023/09/18	7.3	114.16	1	114.00	113.50	6.3	15,793	0.04%
2023/09/15	3	116.67	7	117.00	116.00	-4	15,839	-0.03%
2023/09/14	0	0.00	10.1	115.00	115.50	-10.1	15,763	-0.06%
2023/09/13	17.5	112.56	3	112.34	112.50	14.5	15,743	0.09%
2023/09/12	5	114.80	23	115.52	115.50	-18	15,642	-0.12%
2023/09/11	5.1	114.20	2.1	114.98	113.50	3	15,652	0.02%
2023/09/08	5.2	115.33	4	115.63	116.50	1.2	15,680	0.01%
2023/09/07	10.1	119.15	1	119.50	118.50	9.1	15,829	0.06%
2023/09/06	2.3	118.78	4.2	118.99	118.00	-1.8	15,997	-0.01%
2023/09/05	3	116.67	1	117.50	118.50	2	16,147	0.01%
2023/09/04	4	117.13	19.2	118.00	118.00	-15.2	16,289	-0.09%
2023/09/01	5	117.90	4	118.12	118.50	1	16,862	0.01%
2023/08/31	15	117.67	5	118.00	118.00	10	17,476	0.06%
2023/08/30	21	119.93	15.5	119.81	120.00	5.5	17,535	0.03%
2023/08/29	7.2	117.61	10.1	117.49	117.50	-2.9	17,833	-0.02%
2023/08/28	25	119.12	26.7	122.06	119.00	-1.7	17,724	-0.01%
2023/08/25	10	117.05	34.5	116.53	116.50	-24.5	17,796	-0.14%
2023/08/24	3	113.50	25.5	112.70	113.00	-22.5	17,728	-0.13%
2023/08/23	1	109.00	5	109.30	109.50	-4	18,049	-0.02%
2023/08/22	3	108.00	3	109.00	108.50	0	18,678	0.00%
2023/08/21	2.6	107.38	4.1	107.73	108.00	-1.5	19,229	-0.01%
2023/08/18	3.3	107.30	2	106.75	107.00	1.3	19,427	0.01%
2023/08/17	6.4	105.52	14.5	106.76	108.50	-8.1	19,519	-0.04%
2023/08/16	11.3	107.90	7.2	108.00	108.00	4.1	19,556	0.02%
2023/08/15	6.1	110.66	4	110.38	110.00	2.1	19,526	0.01%
2023/08/14	2.1	109.52	3	109.83	109.50	-0.9	19,710	0.00%
2023/08/11	2	111.00	2.1	110.50	110.50	-0.1	19,854	0.00%
2023/08/10	3.1	109.87	3.1	110.34	111.00	0.1	19,915	0.00%
2023/08/09	2	110.25	4	111.25	111.00	-2	19,811	-0.01%
2023/08/08	23.2	109.13	8	109.13	109.00	15.2	19,798	0.08%
2023/08/07	4.1	110.51	2.5	110.94	111.50	1.7	19,717	0.01%
2023/08/04	5.2	109.40	2	109.50	109.00	3.1	19,801	0.02%
2023/08/02	36.4	110.65	16	109.88	110.50	20.4	19,699	0.10%
2023/08/01	7.4	113.20	3	114.00	114.00	4.4	19,380	0.02%
2023/07/31	19.3	115.50	5	115.10	114.50	14.3	19,111	0.08%
2023/07/28	23.2	117.39	22.6	117.62	117.50	0.7	18,899	0.00%
2023/07/27	5	112.50	7	113.21	114.00	-2	18,646	-0.01%
2023/07/26	8	113.69	3.1	114.68	113.50	4.9	18,668	0.03%
2023/07/25	17	114.85	9.1	114.50	114.50	7.9	18,785	0.04%
2023/07/24	2.3	110.41	2	111.25	110.50	0.3	18,701	0.00%
2023/07/21	13.2	110.16	7.1	110.72	110.50	6	18,835	0.03%
2023/07/20	7.2	112.28	14	113.14	113.50	-6.9	18,683	-0.04%
2023/07/19	9.1	113.73	12	113.96	112.50	-2.9	18,677	-0.02%
2023/07/18	27.1	115.79	6	115.42	116.00	21.1	18,724	0.11%
2023/07/17	3.3	114.76	2	115.75	115.00	1.3	18,515	0.01%
2023/07/14	6.7	113.83	26.9	114.18	115.00	-20.2	18,381	-0.11%
2023/07/13	10.1	110.95	5.1	110.92	110.00	5	18,144	0.03%
2023/07/12	6.5	108.08	4	109.25	110.00	2.5	18,019	0.01%
2023/07/11	7	109.43	6	110.17	109.50	1	17,959	0.01%
2023/07/10	17.4	108.58	5	108.50	108.00	12.4	18,339	0.07%
2023/07/07	4	109.00	10	109.05	109.00	-6	18,312	-0.03%
2023/07/06	11.7	109.19	4	108.50	108.50	7.7	18,145	0.04%
2023/07/05	11.1	111.37	4	112.00	111.50	7.1	18,079	0.04%
2023/07/04	4.2	110.02	6	110.58	111.00	-1.8	18,034	-0.01%
2023/07/03	16.4	110.20	7	111.00	111.00	9.4	17,939	0.05%
2023/06/30	34.4	110.26	9.1	110.50	110.50	25.3	17,928	0.14%
2023/06/29	22	122.36	15.5	122.53	122.50	6.5	17,541	0.04%
2023/06/28	6	122.00	5.2	124.12	124.00	0.8	17,438	0.00%
2023/06/27	18.7	123.77	6	124.25	124.00	12.7	17,249	0.07%
2023/06/26	26	125.69	9.1	125.07	126.00	16.9	16,972	0.10%
2023/06/21	32	126.39	15.2	126.13	126.50	16.8	16,836	0.10%
2023/06/20	11	125.28	25	126.26	126.50	-14	16,846	-0.08%
2023/06/19	8.2	126.51	5	126.00	126.50	3.2	16,896	0.02%
2023/06/16	11.3	125.30	4.2	125.17	125.50	7.1	16,919	0.04%
2023/06/15	25.1	125.78	9	126.11	126.50	16.1	16,850	0.10%
2023/06/14	37	125.08	20.7	125.73	124.50	16.3	16,920	0.10%
2023/06/13	12	127.38	22.8	127.42	128.00	-10.8	16,782	-0.06%
2023/06/12	17.3	125.42	12	126.54	125.50	5.3	16,636	0.03%
2023/06/09	9	123.78	18.1	124.62	126.00	-9.1	16,594	-0.05%
2023/06/08	23	122.98	18.4	123.85	122.50	4.6	16,428	0.03%
2023/06/07	28.5	124.64	34.1	124.72	125.00	-5.6	16,287	-0.03%
2023/06/06	25	120.16	43.7	118.55	121.50	-18.7	15,681	-0.12%
2023/06/05	40	116.43	29.1	117.52	116.50	10.9	15,127	0.07%
2023/06/02	35.2	116.12	49	114.99	116.50	-13.9	15,003	-0.09%
2023/06/01	12	111.54	28.1	111.80	112.00	-16.1	14,515	-0.11%
2023/05/31	24.7	111.51	32.1	111.50	111.50	-7.3	14,423	-0.05%
2023/05/30	17.1	110.94	59	110.79	111.50	-41.9	13,966	-0.30%
2023/05/29	38.4	110.14	32.2	111.04	109.00	6.3	13,542	0.05%
2023/05/26	58	110.42	61	110.16	110.50	-3	13,374	-0.02%
2023/05/25	60	109.46	61	110.34	108.50	-1	12,872	-0.01%
2023/05/24	30.1	108.28	22	109.23	108.50	8.1	12,352	0.07%
2023/05/23	50	109.50	51	109.99	110.00	-1	12,160	-0.01%
2023/05/22	11	109.55	31	109.79	110.00	-20	12,093	-0.17%
2023/05/19	18.1	108.78	20	109.25	109.00	-2	11,958	-0.02%
2023/05/18	9	108.33	40.8	108.15	109.00	-31.8	11,980	-0.27%
2023/05/17	17	105.74	30	105.67	105.50	-13	11,829	-0.11%
2023/05/16	3.1	104.34	5	104.80	104.00	-1.9	11,782	-0.02%
2023/05/15	0	0.00	1	103.00	103.00	-1	11,766	-0.01%
2023/05/12	2	102.50	6	103.00	103.00	-4	11,987	-0.03%
2023/05/11	0.1	103.50	4	103.38	103.50	-3.9	12,115	-0.03%
2023/05/10	13	102.81	6	103.00	102.50	7	12,208	0.06%
2023/05/09	3	103.50	7	104.36	104.50	-4	12,197	-0.03%
2023/05/08	2	104.00	4	103.75	104.00	-2	12,266	-0.02%
2023/05/05	3.2	103.19	1	103.00	103.00	2.2	12,641	0.02%
2023/05/04	6	102.25	7	102.36	103.00	-1	12,901	-0.01%
2023/05/03	11.3	100.51	3	101.00	101.50	8.3	12,983	0.06%
2023/05/02	11	100.50	6	101.08	100.50	5	13,109	0.04%
2023/04/28	7.2	100.16	12	100.71	101.00	-4.8	13,310	-0.04%
2023/04/27	16.2	100.16	7	100.86	101.00	9.2	13,209	0.07%
2023/04/26	30	100.04	7	100.29	100.50	23	13,108	0.18%
2023/04/25	18.1	101.70	8	101.75	101.50	10.1	12,980	0.08%
2023/04/24	10	102.10	3	103.00	102.00	7	12,955	0.05%
2023/04/21	8.6	102.85	0	0.00	102.50	8.6	12,978	0.07%
2023/04/20	4	103.25	1	103.50	103.50	3	12,887	0.02%
2023/04/19	9.2	104.17	1.3	103.50	103.50	8	13,041	0.06%
2023/04/18	2	105.50	5	105.80	105.50	-3	13,118	-0.02%
2023/04/17	5.2	105.43	1	106.00	106.00	4.2	13,172	0.03%
2023/04/14	3.2	105.02	12	105.33	105.50	-8.9	13,143	-0.07%
2023/04/13	34.5	104.13	22.7	103.58	103.50	11.9	13,028	0.09%
2023/04/12	13	109.19	2	108.75	109.00	11	12,455	0.09%
2023/04/11	19	108.61	2	109.00	109.00	17	12,271	0.14%
2023/04/10	15.2	108.94	5	108.80	109.00	10.2	12,183	0.08%
2023/04/07	11	111.27	8	112.37	110.50	3	12,032	0.02%
2023/04/06	8	112.00	7.1	112.93	112.50	1	11,935	0.01%
2023/03/31	18.3	112.77	11	112.82	112.50	7.3	11,951	0.06%
2023/03/30	9.1	112.17	10.3	112.74	112.50	-1.2	12,012	-0.01%
2023/03/29	13.1	110.89	26	111.07	111.50	-12.9	12,149	-0.11%
2023/03/28	8	109.19	10	109.40	109.50	-2	12,285	-0.02%
2023/03/27	18	109.94	12.1	110.65	109.00	5.9	12,464	0.05%
2023/03/24	14	110.93	10	111.05	111.00	4	12,707	0.03%
2023/03/23	15	109.70	22.5	109.69	110.50	-7.5	12,687	-0.06%
2023/03/22	2	107.25	15	108.77	109.00	-13	12,755	-0.10%
2023/03/21	11	107.73	3	109.33	107.00	8	12,828	0.06%
2023/03/20	4	108.75	6.3	109.00	109.50	-2.3	12,844	-0.02%
2023/03/17	8.2	108.49	6	109.17	109.50	2.2	12,898	0.02%
2023/03/16	7	107.00	9.2	107.84	108.00	-2.1	12,787	-0.02%
2023/03/15	2	108.50	3	108.83	108.50	-1	12,898	-0.01%
2023/03/14	16	107.84	17	108.00	107.00	-1	12,825	-0.01%
2023/03/13	0	106.83	2	107.50	108.50	-2	12,754	-0.02%
2023/03/10	7	106.71	6	106.83	107.00	1	12,780	0.01%
2023/03/09	7	109.07	6	109.75	109.00	1	13,038	0.01%
2023/03/08	8	109.25	4	110.00	109.50	4	13,156	0.03%
2023/03/07	4	109.75	18.5	109.77	110.50	-14.5	13,128	-0.11%
2023/03/06	2	108.50	4.4	108.86	109.00	-2.4	12,988	-0.02%
2023/03/03	8	107.72	9.5	108.03	108.00	-1.5	13,044	-0.01%
2023/03/02	0.3	107.50	19	107.68	108.00	-18.7	13,038	-0.14%
2023/03/01	2.2	105.32	4.1	105.99	106.00	-1.9	12,956	-0.01%
2023/02/24	2.1	106.19	88.1	105.52	106.00	-86	12,931	-0.67%
2023/02/23	3.5	103.79	5.1	104.00	103.50	-1.6	12,638	-0.01%
2023/02/22	1	102.00	1	102.00	102.50	0	12,646	0.00%
2023/02/21	2.2	102.32	4	102.50	102.50	-1.8	12,659	-0.01%
2023/02/20	4.1	101.89	3.3	102.52	103.00	0.8	12,861	0.01%
2023/02/17	10	102.10	0	0.00	102.00	10	13,032	0.08%
2023/02/16	3.2	104.52	0	0.00	104.00	3.2	13,163	0.02%
2023/02/15	0	0.00	1	104.00	104.50	-1	13,391	-0.01%
2023/02/14	7.1	102.94	3	103.83	104.50	4.1	13,304	0.03%
2023/02/13	6.1	103.75	5.3	103.81	104.00	0.8	13,322	0.01%
2023/02/10	15	105.43	14	105.93	106.00	1	13,334	0.01%
2023/02/09	7.2	106.42	18.2	105.78	106.00	-11	13,324	-0.08%
2023/02/08	7	105.79	9	105.00	106.00	-2	13,162	-0.02%
2023/02/07	0	0.00	3	103.83	103.50	-3	13,151	-0.02%
2023/02/06	10	103.50	2	103.99	103.50	8	13,121	0.06%
2023/02/03	13.1	104.96	42.5	105.09	106.00	-29.4	13,077	-0.22%
2023/02/02	7	103.14	13.3	103.46	103.00	-6.3	12,842	-0.05%
2023/02/01	1.1	100.44	2	101.00	102.00	-0.9	12,813	-0.01%
2023/01/31	7	101.43	6	103.25	100.00	1	12,750	0.01%
2023/01/30	3	104.00	27	105.00	105.00	-24	12,579	-0.19%
2023/01/17	3	101.33	13	101.38	101.50	-10	12,401	-0.08%
2023/01/16	0	0.00	0	101.00	101.00	0	12,415	0.00%
2023/01/13	0	0.00	7	101.21	101.00	-7	12,517	-0.06%
2023/01/12	0	0.00	3.7	100.70	101.00	-3.7	12,663	-0.03%
2023/01/11	1	100.50	18.8	101.15	100.50	-17.8	12,718	-0.14%
2023/01/10	1	100.50	16	101.13	101.50	-15	12,901	-0.12%
2023/01/09	1	99.30	85.6	100.29	101.00	-84.6	12,888	-0.66%
2023/01/06	10	95.84	21.6	95.50	96.80	-11.6	12,828	-0.09%
2023/01/05	2	94.80	2	95.20	94.60	0	12,850	0.00%
2023/01/04	1	93.80	10	94.10	93.70	-9	13,044	-0.07%
2023/01/03	8.2	92.89	31	94.26	94.60	-22.8	13,466	-0.17%
2022/12/30	5.1	94.08	1.5	94.20	93.90	3.5	13,511	0.03%
2022/12/29	11	92.57	5.6	92.88	93.80	5.4	13,644	0.04%
2022/12/28	3	93.57	2.8	93.89	93.50	0.2	13,925	0.00%
2022/12/27	2	94.55	1	94.50	94.50	1	14,067	0.01%
2022/12/26	10	93.42	5	93.70	94.00	5	14,266	0.04%
2022/12/23	17.2	93.86	2	94.00	93.80	15.2	14,432	0.11%
2022/12/22	11	96.16	13	96.59	97.30	-2	14,432	-0.01%
2022/12/21	12	94.67	14.1	95.16	95.30	-2.1	14,256	-0.01%
2022/12/20	62.7	94.09	16	94.66	93.50	46.7	14,044	0.33%
2022/12/19	31.2	95.15	17.6	95.76	95.80	13.6	13,884	0.10%
2022/12/16	28.4	96.50	14	96.97	96.20	14.4	13,615	0.11%
2022/12/15	14	97.49	40.1	97.62	98.20	-26.1	13,317	-0.20%
2022/12/14	5	97.12	15	97.50	98.00	-10	13,257	-0.08%
2022/12/13	46.5	96.82	17	96.48	96.30	29.5	13,147	0.22%
2022/12/12	16.3	97.91	11	98.48	98.10	5.3	13,109	0.04%
2022/12/09	36	98.97	52.5	98.79	99.50	-16.5	13,263	-0.12%
2022/12/08	50.9	97.40	29	97.70	97.00	21.9	13,244	0.17%
2022/12/07	15.7	98.99	20	99.37	99.00	-4.3	13,433	-0.03%
2022/12/06	14.3	99.92	21	100.19	99.70	-6.7	13,437	-0.05%
2022/12/05	22.1	101.02	13.7	101.57	101.00	8.4	13,471	0.06%
2022/12/02	12	100.71	14.8	100.00	101.00	-2.8	13,416	-0.02%
2022/12/01	39	99.93	89.6	100.21	101.50	-50.6	13,374	-0.38%
2022/11/30	20	96.68	85	96.64	97.20	-65	13,015	-0.50%
2022/11/29	3.8	94.39	9	94.30	95.40	-5.2	12,863	-0.04%
2022/11/28	22.1	94.60	22	94.96	94.60	0.1	12,883	0.00%
2022/11/25	16	95.78	30	96.05	96.10	-14	12,960	-0.11%
2022/11/24	6	95.75	43	95.99	96.40	-37	13,003	-0.28%
2022/11/23	17.1	95.61	43	95.72	95.80	-25.9	13,018	-0.20%
2022/11/22	31	94.26	45	94.34	94.80	-14	13,042	-0.11%
2022/11/21	16	94.54	13	94.73	94.20	3	13,028	0.02%
2022/11/18	16	94.33	36	94.56	94.90	-20	12,980	-0.15%
2022/11/17	6.4	92.57	39.1	92.85	93.50	-32.7	12,879	-0.25%
2022/11/16	28	92.95	45.7	93.36	93.60	-17.7	12,883	-0.14%
2022/11/15	22.2	92.50	81.4	92.19	92.80	-59.2	12,673	-0.47%
2022/11/14	26	91.58	45.9	91.82	91.70	-19.9	12,462	-0.16%
2022/11/11	31	90.39	72.6	90.74	90.40	-41.6	12,306	-0.34%
2022/11/10	10	86.18	14.1	86.22	86.50	-4.1	11,996	-0.03%
2022/11/09	5	86.40	54.5	86.18	86.80	-49.5	11,953	-0.41%
2022/11/08	10.1	84.53	24.8	84.49	84.40	-14.6	11,841	-0.12%
2022/11/07	8.2	82.72	51.8	83.18	84.50	-43.6	11,759	-0.37%
2022/11/04	12.5	80.09	16	80.14	80.50	-3.5	11,594	-0.03%
2022/11/03	12.1	78.90	33	79.02	79.50	-20.9	11,611	-0.18%
2022/11/02	15.1	80.00	16	80.33	80.00	-1	11,553	-0.01%
2022/11/01	9	79.62	16.1	80.08	80.00	-7.1	11,502	-0.06%
2022/10/31	21	79.44	18.2	80.10	80.40	2.9	11,489	0.02%
2022/10/28	30	79.43	46	79.88	80.70	-16	11,502	-0.14%
2022/10/27	8.1	78.60	49.1	78.16	78.70	-41	11,368	-0.36%
2022/10/26	31	77.40	10	77.13	76.90	21	11,325	0.19%
2022/10/25	34.2	76.89	47	76.98	77.30	-12.8	11,279	-0.11%
2022/10/24	8	77.69	26	77.96	77.70	-18	11,351	-0.16%
2022/10/21	11	76.46	11.1	76.97	76.30	-0.1	11,514	0.00%
2022/10/20	23	74.61	24	75.07	76.00	-1	11,462	-0.01%
2022/10/19	15.1	75.12	14	75.29	74.90	1.1	11,252	0.01%
2022/10/18	42.3	76.12	33	76.49	76.10	9.3	11,146	0.08%
2022/10/17	9.1	74.82	15	75.28	76.20	-5.9	10,953	-0.05%
2022/10/14	14.5	75.26	50.1	75.31	75.80	-35.6	10,940	-0.32%
2022/10/13	24.5	73.06	13	72.63	72.40	11.5	10,874	0.11%
2022/10/12	53.4	73.31	24	73.51	73.20	29.4	10,751	0.27%
2022/10/11	121.5	75.75	7	75.27	74.60	114.5	10,625	1.08%	大買/鉅額交易
2022/10/07	11.1	81.89	3	82.00	82.00	8.1	10,314	0.08%
2022/10/06	23	82.40	14	82.75	82.80	9	10,368	0.09%
2022/10/05	27	82.21	63.1	82.52	81.90	-36.1	10,322	-0.35%
2022/10/04	8	78.63	32.3	79.12	79.80	-24.3	10,094	-0.24%
2022/10/03	42	78.17	10	78.08	77.10	32	9,975	0.32%
2022/09/30	9	78.72	14	79.39	80.10	-5	9,872	-0.05%
2022/09/29	22.1	79.44	19	79.59	78.90	3	9,890	0.03%
2022/09/28	57.8	79.62	16.1	79.12	78.20	41.7	9,893	0.42%
2022/09/27	28.1	81.17	25	81.19	81.10	3.1	9,896	0.03%
2022/09/26	34.7	81.54	21	81.85	81.30	13.7	10,077	0.14%
2022/09/23	5	84.32	2	84.30	84.00	3	10,147	0.03%
2022/09/22	8	84.29	4	84.45	84.60	4	10,734	0.04%
2022/09/21	10	85.02	10	84.95	84.90	0	11,653	0.00%
2022/09/20	15	84.90	13	85.08	85.40	2	12,079	0.02%
2022/09/19	17	84.44	22.2	84.55	84.30	-5.2	12,196	-0.04%
2022/09/16	16	83.42	30	83.34	83.60	-14	12,597	-0.11%
2022/09/15	16.3	82.77	19.2	83.23	83.20	-2.9	12,424	-0.02%
2022/09/14	72.4	82.71	5	82.90	82.70	67.4	12,447	0.54%
2022/09/13	18	85.64	78	85.29	85.90	-60	12,225	-0.49%
2022/09/12	26	83.19	19	83.37	83.00	7	12,106	0.06%
2022/09/08	15	81.37	32	81.84	82.10	-17	12,276	-0.14%
2022/09/07	40.2	80.35	16	80.19	80.20	24.2	12,305	0.20%
2022/09/06	19.4	82.50	10	82.40	82.40	9.4	12,391	0.08%
2022/09/05	13.1	82.49	5	82.60	82.30	8.1	12,515	0.06%
2022/09/02	22.1	83.20	1	83.40	82.70	21.1	12,669	0.17%
2022/09/01	33.3	83.55	23	83.93	83.90	10.3	12,719	0.08%
2022/08/31	9	85.03	5	85.30	85.40	4	12,727	0.03%
2022/08/30	3.3	84.59	6	85.20	84.60	-2.7	12,730	-0.02%
2022/08/29	41.3	84.28	5	84.48	84.40	36.3	12,770	0.28%
2022/08/26	2	87.75	7	87.61	87.50	-5	12,778	-0.04%
2022/08/25	8.1	86.60	0	0.00	86.40	8.1	12,839	0.06%
2022/08/24	9	86.46	9.5	86.88	86.20	-0.5	12,916	0.00%
2022/08/23	36.9	86.81	23.2	87.78	86.60	13.7	13,324	0.10%
2022/08/22	6	88.52	10	88.85	88.70	-4	13,371	-0.03%
2022/08/19	1.1	89.41	4	89.50	90.00	-2.9	13,551	-0.02%
2022/08/18	20.4	89.20	0	0.00	89.40	20.4	13,609	0.15%
2022/08/17	23.1	90.49	2	90.45	90.60	21.1	13,673	0.15%
2022/08/16	0.2	90.56	4.3	90.60	90.70	-4.1	13,698	-0.03%
2022/08/15	16.5	90.37	49.1	90.43	90.50	-32.6	13,727	-0.24%
2022/08/12	12	89.48	17.2	89.58	89.50	-5.2	13,715	-0.04%
2022/08/11	20.1	89.29	44.2	89.33	89.50	-24.1	13,766	-0.17%
2022/08/10	20	86.49	7.5	86.89	87.00	12.5	13,914	0.09%
2022/08/09	24	87.10	12.1	87.64	87.70	11.9	13,984	0.09%
2022/08/08	8.1	87.44	31	87.83	87.90	-22.9	13,975	-0.16%
2022/08/05	20.3	87.91	26	88.06	88.20	-5.8	14,041	-0.04%
2022/08/04	20	86.85	40.7	87.35	87.40	-20.7	14,097	-0.15%
2022/08/03	10	85.20	19	85.24	86.00	-9	13,964	-0.06%
2022/08/02	14.2	84.73	11	84.73	84.50	3.2	13,932	0.02%
2022/08/01	11.2	85.47	20	85.94	86.30	-8.8	13,970	-0.06%
2022/07/29	45.5	86.47	18	86.83	86.40	27.5	14,016	0.20%
2022/07/28	15	86.64	61	86.93	87.80	-46	13,911	-0.33%
2022/07/27	12	82.88	20	84.12	85.10	-8	13,666	-0.06%
2022/07/26	18	84.08	18.3	84.54	83.70	-0.2	13,671	0.00%
2022/07/25	12.2	84.52	21	84.77	84.60	-8.8	14,005	-0.06%
2022/07/22	19	85.07	33	85.07	85.20	-14	14,182	-0.10%
2022/07/21	8	84.36	27.2	84.47	85.70	-19.2	14,258	-0.13%
2022/07/20	23	83.57	19.1	83.67	83.40	3.9	14,176	0.03%
2022/07/19	8	80.69	33.3	81.88	82.60	-25.3	14,260	-0.18%
2022/07/18	18	79.64	52.6	80.48	81.10	-34.6	14,201	-0.24%
2022/07/15	24.2	78.68	30	79.12	79.20	-5.9	14,075	-0.04%
2022/07/14	17.3	77.43	47	77.61	78.40	-29.7	14,036	-0.21%
2022/07/13	14	75.64	25.9	75.97	76.20	-11.9	13,926	-0.09%
2022/07/12	37	73.76	17	73.88	73.80	20	13,843	0.14%
2022/07/11	15.2	75.61	18	76.06	75.80	-2.8	13,808	-0.02%
2022/07/08	5	75.70	21	76.10	76.10	-16	13,829	-0.12%
2022/07/07	29	73.26	27	74.20	74.60	2	13,807	0.01%
2022/07/06	18.2	73.70	9	73.63	73.10	9.2	13,831	0.07%
2022/07/05	36	74.56	24	74.69	74.80	12	13,870	0.09%
2022/07/04	29.2	73.86	16	74.39	74.00	13.2	13,839	0.10%
2022/07/01	48.1	76.02	21	76.10	74.50	27.1	13,771	0.20%
2022/06/30	57.4	76.66	20	77.14	76.40	37.4	13,699	0.27%
2022/06/29	140.5	80.54	30	79.56	79.10	110.5	13,172	0.84%	大買/鉅額交易
2022/06/28	51.1	91.81	16.5	91.18	91.00	34.6	12,232	0.28%
2022/06/27	31	93.51	38	93.98	94.30	-7	11,853	-0.06%
2022/06/24	104.1	93.17	48	92.28	92.00	56.1	11,676	0.48%	大買/
2022/06/23	39.1	96.35	14	96.44	95.40	25.1	11,268	0.22%
2022/06/22	31.9	97.69	8	97.74	96.40	23.9	11,263	0.21%
2022/06/21	1.1	98.19	20	98.84	99.40	-18.9	11,265	-0.17%
2022/06/20	20.5	97.28	0.1	97.10	96.20	20.4	11,277	0.18%
2022/06/17	68.4	98.07	15.3	97.95	97.50	53.2	11,262	0.47%
2022/06/16	14	101.54	21	102.60	101.00	-7	11,046	-0.06%
2022/06/15	39.2	100.63	5.2	100.02	100.00	34	11,149	0.30%
2022/06/14	11	100.41	9	101.00	102.00	2	11,273	0.02%
2022/06/13	13	101.81	45	102.06	102.00	-32	11,265	-0.28%
2022/06/10	6	105.08	25	104.88	105.00	-19	11,236	-0.17%
2022/06/09	7	104.86	23	104.50	105.00	-16	11,275	-0.14%
2022/06/08	10	103.75	18	104.33	104.00	-8	11,321	-0.07%
2022/06/07	22	102.86	7	104.36	102.50	15	11,290	0.13%
2022/06/06	12	104.08	11	104.50	104.50	1	11,303	0.01%
2022/06/02	11	103.82	37	103.77	104.00	-26	11,477	-0.23%
2022/06/01	23	103.24	16	103.63	103.00	7	11,869	0.06%
2022/05/31	4	102.25	45.6	103.10	104.50	-41.6	11,862	-0.35%
2022/05/30	7.1	102.22	34.1	102.51	103.00	-27	11,566	-0.23%
2022/05/27	16.9	99.73	47.8	100.65	101.00	-30.9	11,498	-0.27%
2022/05/26	2	98.20	12	98.91	98.60	-10	11,509	-0.09%
2022/05/25	13	97.01	25.2	97.89	98.20	-12.2	11,666	-0.10%
2022/05/24	9	97.30	5.2	97.64	96.60	3.8	11,910	0.03%
2022/05/23	5	97.60	14	98.01	97.50	-9	11,988	-0.07%
2022/05/20	6	96.38	20.5	96.96	97.50	-14.5	12,136	-0.12%
2022/05/19	12.2	95.50	15	95.83	95.70	-2.8	12,182	-0.02%
2022/05/18	16	97.63	1	98.48	96.90	15	12,207	0.12%
2022/05/17	6	97.23	35.1	96.63	97.30	-29.1	12,138	-0.24%
2022/05/16	18.5	95.04	23	95.55	94.70	-4.5	12,175	-0.04%
2022/05/13	9	93.81	12	94.22	94.30	-3	12,222	-0.02%
2022/05/12	35	94.23	6	94.48	93.00	29	12,346	0.23%
2022/05/11	11	94.97	45.2	95.36	96.20	-34.2	12,730	-0.27%
2022/05/10	22	93.54	23	94.02	95.40	-1	12,921	-0.01%
2022/05/09	19.5	94.34	39.1	94.35	94.10	-19.6	13,080	-0.15%
2022/05/06	16.2	95.75	5.1	95.98	95.90	11.1	13,159	0.08%
2022/05/05	1	98.40	17.3	98.54	98.60	-16.2	13,331	-0.12%
2022/05/04	3	96.43	7	96.49	96.60	-4	13,354	-0.03%
2022/05/03	8	95.69	3	95.80	95.90	5	13,662	0.04%
2022/04/29	12.1	97.37	12.1	97.35	95.60	0	13,727	0.00%
2022/04/28	29	92.26	57	93.56	93.00	-28	13,695	-0.20%
2022/04/27	44.3	91.55	11	91.76	91.80	33.3	13,571	0.25%
2022/04/26	6	95.09	3.1	95.24	95.00	2.9	13,548	0.02%
2022/04/25	42.8	95.68	11.1	94.56	94.60	31.7	13,653	0.23%
2022/04/22	13	98.13	3	98.50	99.10	10	13,599	0.07%
2022/04/21	1.1	99.05	7	99.49	99.50	-5.9	13,720	-0.04%
2022/04/20	7.1	98.46	5	98.80	99.20	2.1	13,788	0.02%
2022/04/19	2	98.30	2	98.80	98.10	0	13,782	0.00%
2022/04/18	7	97.56	19	97.95	97.90	-12	13,882	-0.09%
2022/04/15	12.1	97.99	2	97.80	97.90	10.1	13,944	0.07%
2022/04/14	19	99.97	11.2	100.21	99.50	7.9	14,094	0.06%
2022/04/13	14	97.76	17	98.43	99.10	-3	14,270	-0.02%
2022/04/12	39.5	96.79	1	96.50	96.60	38.5	14,668	0.26%
2022/04/11	39.9	98.58	14.1	99.24	97.90	25.8	14,632	0.18%
2022/04/08	18	99.94	12	100.00	100.50	6	14,559	0.04%
2022/04/07	18.4	100.31	2	101.50	99.80	16.4	14,505	0.11%
2022/04/06	6	101.20	3	101.83	102.00	3	14,349	0.02%
2022/04/01	10.2	102.06	5	102.50	103.50	5.2	14,227	0.04%
2022/03/31	4	103.50	2.5	104.40	103.50	1.5	14,173	0.01%
2022/03/30	7.1	104.14	9.2	104.43	104.50	-2.1	14,225	-0.01%
2022/03/29	4.2	102.52	3	103.00	103.50	1.2	14,214	0.01%
2022/03/28	9	102.39	7	103.29	103.50	2	14,175	0.01%
2022/03/25	5.2	104.40	1	105.00	104.50	4.2	14,066	0.03%
2022/03/24	2.5	105.00	4	104.63	105.00	-1.5	14,034	-0.01%
2022/03/23	4	104.75	4	105.37	105.50	0	14,096	0.00%
2022/03/22	3	103.67	5.1	104.40	104.50	-2.1	14,181	-0.01%
2022/03/21	3	104.83	8.1	105.56	105.00	-5.1	14,207	-0.04%
2022/03/18	4	104.50	58	104.58	104.50	-54	14,268	-0.38%
2022/03/17	11	103.95	62.3	103.10	103.50	-51.3	14,151	-0.36%
2022/03/16	16.1	99.49	4	99.70	99.80	12.1	14,003	0.09%
2022/03/15	22	99.41	7.4	99.71	98.90	14.6	14,157	0.10%
2022/03/14	3	101.50	25.1	102.00	102.00	-22.1	14,255	-0.16%
2022/03/11	4.5	100.44	15	100.83	100.50	-10.5	14,304	-0.07%
2022/03/10	9.5	100.24	16	100.31	100.50	-6.5	14,319	-0.05%
2022/03/09	14.1	98.29	13	97.77	98.20	1.1	14,509	0.01%
2022/03/08	23.5	96.36	21	96.65	96.10	2.5	14,624	0.02%
2022/03/07	62.2	97.88	5	97.46	97.60	57.2	14,485	0.39%
2022/03/04	5	101.70	7	102.50	102.00	-2	14,210	-0.01%
2022/03/03	2	104.00	9.1	103.06	103.50	-7.1	14,243	-0.05%
2022/03/02	5	101.80	9.1	102.39	102.50	-4.1	14,184	-0.03%
2022/03/01	0	103.00	21	102.79	103.00	-21	14,258	-0.15%
2022/02/25	29.4	99.94	5	100.34	99.30	24.4	14,182	0.17%
2022/02/24	33.4	99.94	30	99.92	99.70	3.4	14,038	0.02%
2022/02/23	15.1	102.60	2.5	102.70	102.00	12.6	13,833	0.09%
2022/02/22	14	102.57	39	102.69	103.00	-25	13,803	-0.18%
2022/02/21	1	105.00	23.1	104.59	105.00	-22.1	13,711	-0.16%
2022/02/18	11.1	103.77	9	104.11	104.00	2.1	13,711	0.02%
2022/02/17	11.1	103.76	77.6	103.71	104.00	-66.4	13,713	-0.48%
2022/02/16	4	102.13	19	102.34	102.50	-15	13,674	-0.11%
2022/02/15	6	100.33	2	101.00	100.00	4	13,729	0.03%
2022/02/14	21.2	100.21	12	100.04	100.00	9.2	13,870	0.07%
2022/02/11	123.5	104.60	16	104.81	103.00	107.5	13,832	0.78%	大買/鉅額交易
2022/02/10	6.5	102.92	23	103.61	103.50	-16.5	13,727	-0.12%
2022/02/09	8.5	101.00	5	101.70	102.00	3.5	13,909	0.03%
2022/02/08	35	100.01	2	100.25	100.00	33	13,748	0.24%
2022/02/07	19	99.78	6	100.93	100.00	13	13,608	0.10%
2022/01/26	23.1	99.13	5	99.14	98.80	18.1	13,419	0.14%
2022/01/25	32.3	99.43	6	100.17	100.00	26.3	13,366	0.20%
2022/01/24	18	101.50	7	101.93	101.50	11	13,229	0.08%
2022/01/21	38.1	102.41	10.2	102.49	101.50	27.9	13,561	0.21%
2022/01/20	1	105.49	4.1	105.48	105.50	-3.1	13,452	-0.02%
2022/01/19	8.1	105.07	7	105.57	105.00	1.1	13,454	0.01%
2022/01/18	3	108.50	1	110.00	107.50	2	13,380	0.01%
2022/01/17	0	0.00	17	106.76	108.00	-17	13,341	-0.13%
2022/01/14	0	0.00	1.1	105.45	105.50	-1.1	13,327	-0.01%
2022/01/13	7.5	105.00	3.2	105.95	105.00	4.4	13,351	0.03%
2022/01/12	14	106.93	1	107.00	107.00	13	13,438	0.10%
2022/01/11	2	105.75	2	106.25	106.50	0	13,574	0.00%
2022/01/10	34	105.93	5	106.00	106.00	29	13,619	0.21%
2022/01/07	54	107.01	4	106.63	106.50	50	13,860	0.36%
2022/01/06	9.3	108.28	2	109.00	108.50	7.3	13,910	0.05%
2022/01/05	2.2	111.06	68	109.52	111.00	-65.8	13,981	-0.47%
2022/01/04	1.1	106.49	18	106.56	107.00	-16.9	14,061	-0.12%
2022/01/03	1	106.00	1	107.00	105.50	0	14,368	0.00%
2021/12/30	2	106.50	10	106.30	106.50	-8	14,588	-0.05%
2021/12/29	1.1	106.00	16.3	106.46	106.00	-15.2	14,793	-0.10%
2021/12/28	6.2	105.58	6	105.92	105.50	0.2	15,223	0.00%
2021/12/27	1.1	104.55	14	105.04	105.00	-12.9	15,491	-0.08%
2021/12/24	2	105.25	16.2	104.94	105.00	-14.2	15,556	-0.09%
2021/12/23	4	103.75	8.2	104.19	103.50	-4.2	15,660	-0.03%
2021/12/22	0.1	103.00	3	103.00	103.00	-2.9	15,928	-0.02%
2021/12/21	8	102.31	0	0.00	102.00	8	16,201	0.05%
2021/12/20	9	101.28	9	101.28	101.50	0	16,269	0.00%
2021/12/17	7	101.79	3	102.50	102.00	4	16,274	0.02%
2021/12/16	22	101.75	14	102.29	103.50	8	16,197	0.05%
2021/12/15	8	101.94	0	0.00	101.50	8	16,320	0.05%
2021/12/14	9.3	101.75	2	102.75	102.00	7.3	16,569	0.04%
2021/12/13	30.2	102.65	11	103.09	102.50	19.2	16,521	0.12%
2021/12/10	23	103.65	0	0.00	103.00	23	16,486	0.14%
2021/12/09	18	104.33	1	105.00	104.50	17	16,356	0.10%
2021/12/08	4	107.25	12	107.25	107.00	-8	16,131	-0.05%
2021/12/07	29.5	104.06	1	104.00	104.00	28.5	16,069	0.18%
2021/12/06	25	106.50	0	0.00	106.00	25	15,944	0.16%
2021/12/03	10	108.90	45.9	108.10	109.00	-35.9	15,909	-0.23%
2021/12/02	33	105.53	7	105.71	105.00	26	15,758	0.16%
2021/12/01	2	102.50	7.1	103.78	104.00	-5.1	15,689	-0.03%
2021/11/30	5	102.20	3.1	103.16	102.00	1.9	15,699	0.01%
2021/11/29	19	100.41	8.1	101.44	101.00	11	15,545	0.07%
2021/11/26	17	102.03	6	102.33	101.50	11	15,503	0.07%
2021/11/25	10.6	102.62	5	103.30	104.00	5.6	15,535	0.04%
2021/11/24	8.1	103.44	1	103.50	103.00	7.1	15,507	0.05%
2021/11/23	3	105.17	2	106.00	105.00	1	15,478	0.01%
2021/11/22	2.1	106.74	3	107.17	106.50	-0.9	15,421	-0.01%
2021/11/19	2.1	106.71	13.2	106.54	106.00	-11.1	15,327	-0.07%
2021/11/18	1	106.00	12.1	106.00	106.00	-11.1	15,281	-0.07%
2021/11/17	2	105.50	11.3	105.95	106.50	-9.3	15,311	-0.06%
2021/11/16	3.1	105.18	5	105.50	105.50	-1.9	15,353	-0.01%
2021/11/15	21	104.79	21	104.93	105.50	0	15,407	0.00%
2021/11/12	12	103.50	4	104.38	104.00	8	15,418	0.05%
2021/11/11	6.1	101.93	4.3	102.53	102.50	1.8	15,390	0.01%
2021/11/10	11	103.14	5	103.60	104.00	6	15,331	0.04%
2021/11/09	21.1	106.21	13	106.19	105.00	8.1	15,379	0.05%
2021/11/08	17.1	104.94	46.2	104.87	105.50	-29.2	15,065	-0.19%
2021/11/05	3	98.73	18	99.31	99.70	-15	14,812	-0.10%
2021/11/04	29	98.29	17	98.54	98.10	12	14,838	0.08%
2021/11/03	9	98.16	19	98.17	98.30	-10	14,890	-0.07%
2021/11/02	10	99.13	23	99.38	98.80	-13	14,979	-0.09%
2021/11/01	34.6	98.52	35	99.08	98.20	-0.4	15,058	0.00%
2021/10/29	60.2	100.96	27	101.92	99.80	33.2	15,088	0.22%
2021/10/28	21.1	100.16	29.5	99.32	99.80	-8.4	14,769	-0.06%
2021/10/27	11	97.50	3	97.47	97.20	8	14,813	0.05%
2021/10/26	7.2	97.91	76	97.84	98.00	-68.8	15,457	-0.45%
2021/10/25	1	96.80	5	96.26	96.40	-4	15,412	-0.03%
2021/10/22	13.3	95.59	6	95.92	96.00	7.3	15,400	0.05%
2021/10/21	11.3	96.74	7.4	96.55	95.90	3.9	15,286	0.03%
2021/10/20	7.1	98.13	3	98.90	97.70	4	15,171	0.03%
2021/10/19	2.4	97.73	15.5	97.29	98.40	-13.1	15,081	-0.09%
2021/10/18	16.2	94.98	4	94.60	94.60	12.2	15,030	0.08%
2021/10/15	28	95.64	5	96.00	96.20	23	15,075	0.15%
2021/10/14	10.2	93.23	4	93.28	93.60	6.2	14,906	0.04%
2021/10/13	30.3	93.46	2	93.30	92.40	28.3	14,820	0.19%
2021/10/12	36.3	94.03	26	94.74	93.50	10.3	14,731	0.07%
2021/10/08	31.9	97.43	18	97.24	96.20	13.9	14,563	0.10%
2021/10/07	12	100.36	5	101.50	101.00	7	14,200	0.05%
2021/10/06	5.2	100.00	7	99.94	100.00	-1.8	14,086	-0.01%
2021/10/05	41.1	100.40	8	100.23	100.50	33.1	13,924	0.24%
2021/10/04	9	104.28	8	103.44	103.50	1	13,544	0.01%
2021/10/01	2.1	106.60	19	106.74	108.00	-16.9	13,320	-0.13%
2021/09/30	4.1	108.54	14	108.07	109.00	-9.9	13,249	-0.07%
2021/09/29	33.2	106.60	6	107.17	106.00	27.2	13,056	0.21%
2021/09/28	22	112.14	2	112.50	112.50	20	12,775	0.16%
2021/09/27	8	115.38	0	0.00	115.50	8	12,519	0.06%
2021/09/24	3	116.83	10.1	117.30	117.50	-7.1	12,451	-0.06%
2021/09/23	13	117.08	8	118.00	116.50	5	12,536	0.04%
2021/09/22	26.1	113.87	14	114.32	116.00	12.1	12,619	0.10%
2021/09/17	34.1	118.79	1	120.50	118.00	33.1	12,583	0.26%
2021/09/16	2	122.50	0.5	122.50	121.50	1.5	12,353	0.01%
2021/09/15	3	124.00	2.1	124.95	124.00	0.9	12,299	0.01%
2021/09/14	1	125.00	0	125.50	124.50	1	12,349	0.01%
2021/09/13	7	125.71	0	0.00	124.00	7	12,395	0.06%
2021/09/10	2	126.75	10.6	126.19	128.00	-8.6	12,477	-0.07%
2021/09/09	0.1	119.00	8	121.81	122.00	-7.9	12,421	-0.06%
2021/09/08	1.1	117.28	1	119.50	119.50	0.1	12,447	0.00%
2021/09/07	7.1	120.29	1	120.00	121.50	6.1	12,404	0.05%
2021/09/06	2.1	125.29	7	124.72	124.50	-4.9	12,357	-0.04%
2021/09/03	3	128.49	7.3	127.25	128.50	-4.3	12,569	-0.03%
2021/09/02	2	125.50	3	126.50	125.50	-1	12,521	-0.01%
2021/09/01	8.1	126.19	2.1	126.74	126.50	6	12,503	0.05%
2021/08/31	8	125.31	4.3	126.66	128.50	3.7	12,524	0.03%
2021/08/30	8	128.62	6	128.33	129.00	2	12,664	0.02%
2021/08/27	3	126.17	13	125.23	127.00	-10	12,574	-0.08%
2021/08/26	0.1	122.00	1	122.00	123.50	-0.9	12,541	-0.01%
2021/08/25	5	121.70	2	121.25	122.50	3	12,618	0.02%
2021/08/24	1	120.01	0	0.00	120.00	1	12,670	0.01%
2021/08/23	0	0.00	2	121.50	121.00	-2	12,772	-0.02%
2021/08/20	0	0.00	3	116.50	116.00	-3	12,842	-0.02%
2021/08/19	4	116.13	3	116.67	115.50	1	12,963	0.01%
2021/08/18	4	117.75	3.5	118.71	119.00	0.5	13,026	0.00%
2021/08/17	9	118.00	1.2	117.49	117.00	7.8	13,114	0.06%
2021/08/16	0.1	120.50	7	120.93	122.00	-6.9	12,975	-0.05%
2021/08/13	20	122.33	5	120.00	120.00	15	13,105	0.11%
2021/08/12	2	126.00	1.8	125.25	125.50	0.2	13,011	0.00%
2021/08/11	1	126.00	12.5	127.32	127.00	-11.5	13,044	-0.09%
2021/08/10	4	125.75	3	125.00	126.50	1	13,131	0.01%
2021/08/09	2	129.75	3	130.16	128.00	-1	13,380	-0.01%
2021/08/06	6	130.83	11.1	130.11	129.00	-5.1	13,718	-0.04%
2021/08/05	3	132.33	8	131.58	132.00	-5	13,958	-0.04%
2021/08/04	5.2	129.29	27.4	129.68	131.00	-22.2	14,360	-0.15%
2021/08/03	1	124.00	4.1	125.49	127.00	-3.1	14,475	-0.02%
2021/08/02	14	124.00	28.8	124.32	125.50	-14.7	14,467	-0.10%
2021/07/30	17.3	122.48	61.5	122.60	122.50	-44.2	14,405	-0.31%
2021/07/29	1	115.00	4	115.00	115.00	-3	13,902	-0.02%
2021/07/28	5.1	111.40	2	112.24	112.50	3.1	14,116	0.02%
2021/07/27	0	0.00	12	116.29	115.00	-12	14,374	-0.08%
2021/07/26	1	115.00	2	116.50	115.00	-1	14,731	-0.01%
2021/07/23	11.1	115.06	1	118.00	115.00	10.1	15,164	0.07%
2021/07/22	4.4	118.26	5.1	119.09	117.50	-0.7	15,636	0.00%
2021/07/21	1.5	119.67	14	119.36	119.50	-12.5	15,887	-0.08%
2021/07/20	2	117.75	7	117.86	118.00	-5	16,329	-0.03%
2021/07/19	1	117.00	25.6	116.93	117.50	-24.6	16,317	-0.15%
2021/07/16	12.1	115.95	1.1	115.61	116.50	11	16,454	0.07%
2021/07/15	26.3	118.44	64.4	118.68	120.00	-38.1	16,379	-0.23%
2021/07/14	3.2	115.44	6	114.84	114.50	-2.8	16,098	-0.02%
2021/07/13	1	117.00	7.1	116.49	115.50	-6.1	16,076	-0.04%
2021/07/12	3	112.01	6	112.00	112.50	-3	16,135	-0.02%
2021/07/09	1.2	111.00	0.2	111.11	111.00	1	16,200	0.01%
2021/07/08	5	112.80	3	112.17	112.00	2	16,373	0.01%
2021/07/07	0	0.00	5.1	114.70	114.50	-5.1	16,499	-0.03%
2021/07/06	1.1	114.45	4	114.00	113.00	-2.9	16,851	-0.02%
2021/07/05	1.1	112.95	2.1	113.50	114.00	-1	17,135	-0.01%
2021/07/02	1	112.50	1.5	112.00	112.00	-0.5	17,210	0.00%
2021/07/01	1	111.00	5	111.50	111.00	-4	17,383	-0.02%
2021/06/30	4	111.50	8	112.06	112.00	-4	17,625	-0.02%
2021/06/29	24	111.67	16.1	111.25	113.00	8	17,685	0.05%
2021/06/28	11.1	112.82	0	0.00	112.50	11.1	17,702	0.06%
2021/06/25	0	116.50	1	117.00	117.50	-1	17,800	-0.01%
2021/06/24	4.1	115.12	3	115.33	115.50	1.1	17,906	0.01%
2021/06/23	0	0.00	4	115.00	116.00	-4	18,121	-0.02%
2021/06/22	6	112.08	1	112.00	113.00	5	18,176	0.03%
2021/06/21	7	112.21	4.5	112.67	113.00	2.5	18,272	0.01%
2021/06/18	0.1	117.50	1	118.00	116.50	-0.9	18,445	0.00%
2021/06/17	1	115.00	1.3	116.53	118.00	-0.3	18,570	0.00%
2021/06/16	3.1	117.00	5.4	117.07	115.50	-2.3	18,872	-0.01%
2021/06/15	5.4	117.66	2	117.50	118.00	3.4	19,182	0.02%
2021/06/11	10	118.25	27.5	118.70	118.50	-17.5	19,357	-0.09%
2021/06/10	1	115.00	12.7	116.03	116.50	-11.7	19,309	-0.06%
2021/06/09	3.2	113.50	28	113.50	114.00	-24.8	19,532	-0.13%
2021/06/08	9.2	116.43	10.2	115.36	115.50	-1.1	19,798	-0.01%
2021/06/07	3	114.98	21	114.02	115.50	-18	19,994	-0.09%
2021/06/04	0.5	110.70	4.5	111.11	111.00	-4	19,968	-0.02%
2021/06/03	0	0.00	1.1	112.00	112.00	-1.1	20,393	-0.01%
2021/06/02	5.4	111.65	7	110.86	111.00	-1.6	20,500	-0.01%
2021/06/01	2.1	113.48	14.4	113.68	113.00	-12.3	20,846	-0.06%
2021/05/31	4.2	110.41	4	111.50	111.50	0.2	21,169	0.00%
2021/05/28	4.2	109.67	7.1	110.28	110.50	-2.9	21,319	-0.01%
2021/05/27	5.1	105.71	5	106.50	109.00	0.1	21,519	0.00%
2021/05/26	52.9	108.38	37	109.38	107.50	15.9	21,733	0.07%
2021/05/25	12.1	108.87	3.1	108.02	108.50	9	21,844	0.04%
2021/05/24	2.2	106.73	6.1	106.75	106.50	-3.9	22,003	-0.02%
2021/05/21	8	106.06	2.2	109.18	105.50	5.8	22,453	0.03%
2021/05/20	2	105.75	3.8	106.19	106.50	-1.8	22,841	-0.01%
2021/05/19	3.1	106.64	5	106.20	105.50	-2	23,478	-0.01%
2021/05/18	9.2	104.80	21.5	105.63	106.50	-12.3	24,781	-0.05%
2021/05/17	20.2	103.02	45.2	102.63	103.00	-25	24,950	-0.10%
2021/05/14	8.2	103.33	22.2	104.55	105.00	-14	26,053	-0.05%
2021/05/13	9.4	98.12	12	98.27	100.00	-2.6	25,966	-0.01%
2021/05/12	34.9	97.66	17.3	96.50	97.00	17.6	25,924	0.07%
2021/05/11	19.2	104.19	9.4	104.02	103.50	9.8	25,978	0.04%
2021/05/10	7.2	110.85	0	0.00	110.00	7.2	26,092	0.03%
2021/05/07	2	109.00	10.1	111.76	113.00	-8.1	26,508	-0.03%
2021/05/06	10	106.90	6.6	107.17	107.50	3.4	26,802	0.01%
2021/05/05	9.2	108.51	6.3	110.46	106.50	2.9	26,960	0.01%
2021/05/04	22.2	110.00	18	109.78	111.50	4.2	27,386	0.02%
2021/05/03	17	112.93	17	112.97	112.50	0	27,629	0.00%
2021/04/29	16	119.56	9.1	120.21	118.00	6.9	27,659	0.03%
2021/04/28	9.1	120.91	82.7	121.69	123.00	-73.6	27,595	-0.27%
2021/04/27	4.3	117.66	21.3	118.03	118.00	-17	27,845	-0.06%
2021/04/26	6	114.17	53.8	115.87	118.00	-47.8	28,423	-0.17%
2021/04/23	1	109.50	40	109.76	111.00	-39	28,473	-0.14%
2021/04/22	34.3	110.68	22.6	109.52	108.00	11.7	28,964	0.04%
2021/04/21	3	110.50	0.5	111.50	110.00	2.5	29,456	0.01%
2021/04/20	8.9	111.95	7.7	112.50	113.00	1.2	30,225	0.00%
2021/04/19	3	113.16	5.5	112.77	111.50	-2.5	31,196	-0.01%
2021/04/16	5.7	112.18	47.1	112.51	113.00	-41.4	31,585	-0.13%
2021/04/15	8	107.50	8	108.75	109.00	0	31,907	0.00%
2021/04/14	8.3	109.45	9.1	109.30	110.00	-0.8	32,258	0.00%
2021/04/13	9	112.83	15.2	113.15	112.50	-6.2	33,038	-0.02%
2021/04/12	23.1	113.24	32.5	114.99	112.50	-9.4	33,479	-0.03%
2021/04/09	21	112.26	26.1	112.58	112.00	-5.1	33,577	-0.02%
2021/04/08	32	110.50	9	111.44	111.50	23	33,482	0.07%
2021/04/07	15.7	111.17	15.3	111.65	111.50	0.4	33,511	0.00%
2021/04/06	6.2	110.98	37.5	110.68	111.50	-31.3	33,630	-0.09%
2021/04/01	15.1	107.13	8	107.50	107.50	7.1	33,613	0.02%
2021/03/31	29.4	108.18	9.1	109.15	107.50	20.3	33,924	0.06%
2021/03/30	15.1	110.10	40	110.15	111.00	-25	34,424	-0.07%
2021/03/29	27	108.89	28.1	108.98	109.00	-1.1	34,350	0.00%
2021/03/26	29.5	106.65	32.2	106.22	107.00	-2.7	34,367	-0.01%
2021/03/25	20	105.00	15	105.73	106.00	5	34,338	0.01%
2021/03/24	11.3	106.78	13.2	107.75	107.00	-1.9	34,381	-0.01%
2021/03/23	14.4	108.25	24.1	108.42	108.00	-9.7	34,536	-0.03%
2021/03/22	15.6	107.37	20.4	107.58	108.00	-4.8	34,448	-0.01%
2021/03/19	12	104.84	22	106.14	108.00	-10	34,461	-0.03%
2021/03/18	8.5	105.84	28.2	106.07	106.50	-19.7	34,326	-0.06%
2021/03/17	3	103.33	10	103.55	103.00	-7	34,419	-0.02%
2021/03/16	0.6	103.92	10	103.55	104.00	-9.4	34,648	-0.03%
2021/03/15	21.3	102.44	4	102.38	102.50	17.3	34,624	0.05%
2021/03/12	25.1	105.84	25.3	105.40	105.00	-0.2	34,457	0.00%
2021/03/11	21.5	102.79	20.4	103.89	105.00	1.1	34,635	0.00%
2021/03/10	15.1	101.90	13	102.69	101.00	2.1	34,705	0.01%
2021/03/09	43.4	99.61	20.7	99.85	101.00	22.7	34,756	0.07%
2021/03/08	11	102.95	1	103.50	102.50	10	34,625	0.03%
2021/03/05	30	101.29	20	102.33	102.00	10	34,784	0.03%
2021/03/04	25.9	103.64	4	103.25	103.00	21.9	35,437	0.06%
2021/03/03	20.2	104.70	35	105.89	107.00	-14.8	35,207	-0.04%
2021/03/02	13.2	106.42	46.1	107.45	106.00	-32.9	35,039	-0.09%
2021/02/26	74.2	103.84	18	104.69	103.50	56.2	34,835	0.16%
2021/02/25	23.2	106.86	16.1	107.12	107.50	7.1	34,544	0.02%
2021/02/24	55.9	106.76	21	106.36	106.00	34.8	34,504	0.10%
2021/02/23	23	108.41	12	108.63	110.00	11	34,280	0.03%
2021/02/22	40.3	111.34	13.5	111.50	112.00	26.8	33,881	0.08%
2021/02/19	29.2	113.07	37	113.00	113.50	-7.9	33,474	-0.02%
2021/02/18	39.8	116.79	64.8	116.39	117.50	-24.9	32,992	-0.08%
2021/02/17	0	0.00	24.3	116.00	116.00	-24.3	31,771	-0.08%
2021/02/05	66.5	103.49	153.2	103.66	105.50	-86.7	31,522	-0.28%	大賣/
2021/02/04	129.1	97.73	56	98.16	97.70	73.1	30,348	0.24%	大買/
2021/02/03	24.1	98.15	27	98.37	98.10	-3	30,349	-0.01%
2021/02/02	38	98.48	67	98.41	98.60	-29	30,594	-0.09%
2021/02/01	48	93.53	85	93.29	94.90	-37	30,391	-0.12%
2021/01/29	54.2	94.21	33.5	96.23	92.00	20.7	30,242	0.07%
2021/01/28	99.3	94.75	51	94.94	94.50	48.3	29,989	0.16%
2021/01/27	34	98.95	20	98.91	98.30	14	29,853	0.05%
2021/01/26	48.2	99.52	44.9	99.67	98.40	3.3	29,922	0.01%
2021/01/25	68	102.86	30.9	103.66	102.00	37.2	30,592	0.12%
2021/01/22	41.2	104.64	45.2	105.24	105.00	-4	30,189	-0.01%
2021/01/21	60	105.13	55.5	105.06	105.50	4.5	29,972	0.01%
2021/01/20	58.3	105.20	93.5	105.43	104.50	-35.2	29,786	-0.12%
2021/01/19	70.7	106.41	110	104.93	105.50	-39.3	29,271	-0.13%	大賣/
2021/01/18	44.1	98.59	80	99.40	100.50	-35.9	28,867	-0.12%
2021/01/15	56	99.41	49	100.56	98.00	7	28,441	0.02%
2021/01/14	61	99.59	51.1	100.67	99.00	9.9	28,182	0.04%
2021/01/13	109	96.94	139.2	96.65	99.60	-30.2	28,111	-0.11%	大買/大賣/
2021/01/12	93	93.05	95	93.52	92.20	-2	27,419	-0.01%
2021/01/11	32	89.30	47	89.86	90.40	-15	26,570	-0.06%
2021/01/08	36	88.33	52.9	88.77	88.00	-16.9	26,340	-0.06%
2021/01/07	23.4	89.97	185.6	90.00	89.40	-162.2	25,958	-0.62%	大賣/鉅額交易
2021/01/06	240.1	88.79	163.6	88.76	88.50	76.4	25,686	0.30%	大買/大賣/
2021/01/05	41.6	85.29	97	85.54	86.60	-55.5	24,823	-0.22%
2021/01/04	16.1	83.46	29.1	83.37	83.90	-13.1	24,592	-0.05%
2020/12/31	8.1	81.44	13	82.00	81.30	-4.9	24,334	-0.02%
2020/12/30	8.1	80.74	12.3	81.27	81.70	-4.3	24,220	-0.02%
2020/12/29	11.1	80.68	6	81.20	80.70	5.1	24,250	0.02%
2020/12/28	43	81.71	16	82.03	81.70	27	24,227	0.11%
2020/12/25	27.1	81.61	72	82.12	80.90	-45	24,055	-0.19%
2020/12/24	36.3	79.80	125	80.06	80.50	-88.8	23,732	-0.37%	大賣/
2020/12/23	18	77.26	12	77.35	77.20	6	23,165	0.03%
2020/12/22	23	78.69	13	79.15	78.20	10	22,995	0.04%
2020/12/21	30	79.38	23	79.34	79.50	7	22,931	0.03%
2020/12/18	11.1	79.18	16	79.46	78.90	-4.9	22,803	-0.02%
2020/12/17	13	79.69	12	79.97	79.50	1	22,680	0.00%
2020/12/16	14	78.79	22.1	78.90	78.70	-8.1	22,380	-0.04%
2020/12/15	44	77.16	46.1	77.65	77.60	-2.1	22,256	-0.01%
2020/12/14	43.1	77.43	14	77.83	77.00	29.1	22,036	0.13%
2020/12/11	21.2	78.76	45	78.23	78.80	-23.8	21,894	-0.11%
2020/12/10	21.1	80.09	66.2	80.23	80.60	-45.2	21,461	-0.21%
2020/12/09	32	79.58	11	79.87	79.50	21	20,991	0.10%
2020/12/08	18.2	78.60	28.5	78.96	79.50	-10.3	20,695	-0.05%
2020/12/07	36	79.26	32.1	80.57	78.80	3.9	20,624	0.02%
2020/12/04	9	79.38	36.5	79.54	79.60	-27.5	20,184	-0.14%
2020/12/03	10	76.84	18	77.53	77.90	-8	19,886	-0.04%
2020/12/02	33	76.18	21	76.58	77.30	12	19,729	0.06%
2020/12/01	28	76.85	39.1	76.50	76.70	-11.1	19,595	-0.06%
2020/11/30	45	78.21	120	79.20	76.60	-75	19,415	-0.39%	大賣/
2020/11/27	27.3	74.05	42.1	74.26	74.40	-14.8	18,575	-0.08%
2020/11/26	24	73.23	21.4	72.96	73.50	2.6	18,466	0.01%
2020/11/25	28.1	73.25	25	73.28	72.50	3.1	18,502	0.02%
2020/11/24	31.1	73.87	17.1	74.14	73.40	14	18,396	0.08%
2020/11/23	35	74.14	31.4	74.53	73.90	3.6	18,267	0.02%
2020/11/20	11	72.57	11	72.45	72.90	0	18,014	0.00%
2020/11/19	9	72.92	12	72.89	72.90	-3	17,935	-0.02%
2020/11/18	26	72.72	22.4	72.92	73.00	3.6	17,866	0.02%
2020/11/17	23	72.49	22.5	72.68	72.00	0.5	17,771	0.00%
2020/11/16	6	71.70	43	71.40	71.90	-37	17,998	-0.21%
2020/11/13	18.5	70.37	33.8	70.36	70.50	-15.3	18,176	-0.08%
2020/11/12	12.3	71.71	56.1	71.86	72.00	-43.9	18,262	-0.24%
2020/11/11	25.7	71.24	35.4	71.39	71.50	-9.7	18,128	-0.05%
2020/11/10	15.1	71.07	51.5	71.10	71.50	-36.5	17,981	-0.20%
2020/11/09	26	69.63	116.1	69.61	70.20	-90.1	17,538	-0.51%	大賣/
2020/11/06	34.3	68.44	70.4	68.51	68.70	-36.1	17,342	-0.21%
2020/11/05	11	67.94	45	68.09	68.20	-34	17,146	-0.20%
2020/11/04	21.4	67.15	63	67.53	68.00	-41.6	16,930	-0.25%
2020/11/03	34.4	67.16	45	66.99	66.80	-10.6	16,716	-0.06%
2020/11/02	99	66.50	300.3	66.61	66.80	-201.3	16,467	-1.22%	大賣/鉅額交易
2020/10/30	27	63.16	27	63.13	63.20	0	15,418	0.00%
2020/10/29	26.1	62.08	11	62.45	62.50	15.1	15,695	0.10%
2020/10/28	84	63.40	10	63.77	63.10	74	16,235	0.46%
2020/10/27	93.3	64.82	19	64.75	64.40	74.3	16,273	0.46%
2020/10/26	41	66.21	83.2	66.54	66.30	-42.2	16,341	-0.26%
2020/10/23	18.3	64.92	48	64.95	65.20	-29.7	16,041	-0.19%
2020/10/22	38	64.09	36	64.30	64.40	2	16,502	0.01%
2020/10/21	23	63.57	84.1	63.72	64.10	-61.1	16,708	-0.37%
2020/10/20	12	62.25	17	62.55	61.90	-5	16,222	-0.03%
2020/10/19	1	62.10	5	61.96	61.90	-4	16,103	-0.02%
2020/10/16	33	61.64	22.3	61.86	61.20	10.7	16,002	0.07%
2020/10/15	20	61.13	28	61.24	61.30	-8	15,922	-0.05%
2020/10/14	24.1	60.98	22	61.36	60.90	2.1	15,768	0.01%
2020/10/13	22	61.78	17	61.91	61.80	5	15,618	0.03%
2020/10/12	37	62.27	27.6	62.42	62.10	9.4	15,523	0.06%
2020/10/08	8	61.25	40	61.22	61.50	-32	15,126	-0.21%
2020/10/07	11	60.05	5	60.50	60.10	6	14,997	0.04%
2020/10/06	37	60.74	14.2	60.84	60.20	22.8	15,039	0.15%
2020/10/05	98	60.21	29	60.69	60.50	69	15,004	0.46%
2020/09/30	15	59.08	18	59.41	59.20	-3	14,959	-0.02%
2020/09/29	80	59.98	7	59.11	58.60	73	15,097	0.48%
2020/09/28	59.3	60.03	17	60.08	60.20	42.3	15,071	0.28%
2020/09/25	18	58.76	63	58.40	58.90	-45	15,081	-0.30%
2020/09/24	43.2	58.71	8	58.63	58.20	35.2	15,193	0.23%
2020/09/23	18	59.96	2	59.90	59.90	16	15,347	0.10%
2020/09/22	27.1	60.65	32	60.88	60.40	-4.9	15,304	-0.03%
2020/09/21	58	62.11	3	62.10	61.70	55	15,289	0.36%
2020/09/18	2	62.50	9	62.52	62.40	-7	15,308	-0.05%
2020/09/17	2	62.55	7	62.43	62.30	-5	15,266	-0.03%
2020/09/16	39	62.47	9	62.74	62.40	30	15,278	0.20%
2020/09/15	10.5	62.03	19	62.14	62.00	-8.5	15,188	-0.06%
2020/09/14	25	61.68	2	61.45	61.60	23	15,276	0.15%
2020/09/11	18	61.13	23	61.25	61.30	-5	15,249	-0.03%
2020/09/10	19	61.77	5	62.10	61.20	14	15,305	0.09%
2020/09/09	26	61.27	48	61.16	62.00	-22	15,289	-0.14%
2020/09/08	20	61.07	22.4	61.11	61.40	-2.4	15,271	-0.02%
2020/09/07	26	60.95	33.1	60.57	61.00	-7.1	15,274	-0.05%
2020/09/04	27	59.33	10	59.51	59.50	17	15,281	0.11%
2020/09/03	36	60.35	13	60.25	60.30	23	15,251	0.15%
2020/09/02	80	60.53	34	60.39	60.20	46	15,232	0.30%
2020/09/01	22	60.67	34	60.99	61.30	-12	15,085	-0.08%
2020/08/31	62	61.50	26	61.80	61.20	36	15,154	0.24%
2020/08/28	26	61.10	6	61.08	61.10	20	15,030	0.13%
2020/08/27	21	61.73	13	62.05	61.60	8	15,205	0.05%
2020/08/26	12	61.78	18	61.97	61.90	-6	15,197	-0.04%
2020/08/25	10	62.29	28	62.64	62.10	-18	15,200	-0.12%
2020/08/24	26	61.33	21	61.48	61.30	5	15,508	0.03%
2020/08/21	49	61.54	6	61.98	61.90	43	15,499	0.28%
2020/08/20	92	61.83	25	61.97	61.10	67	15,442	0.43%
2020/08/19	53.5	65.32	9	65.28	64.80	44.5	15,036	0.30%
2020/08/18	27.1	67.19	1	68.50	67.00	26.1	14,760	0.18%
2020/08/17	4	67.63	9	67.70	68.40	-5	14,617	-0.03%
2020/08/14	33	66.91	1	66.90	66.80	32	14,748	0.22%
2020/08/13	41	68.11	22	68.00	68.00	19	14,659	0.13%
2020/08/12	23	69.65	24	69.70	69.90	-1	14,630	-0.01%
2020/08/11	24.3	70.65	1.2	70.58	70.40	23.1	14,577	0.16%
2020/08/10	7	70.71	8.2	70.66	70.40	-1.2	14,476	-0.01%
2020/08/07	46	70.41	8	70.50	70.30	38	14,458	0.26%
2020/08/06	7.2	70.68	7	70.91	70.90	0.2	14,345	0.00%
2020/08/05	41	70.60	41	70.79	70.30	0	14,191	0.00%
2020/08/04	92	71.06	37	70.81	70.60	55	13,930	0.39%
2020/08/03	138	72.58	7	73.70	71.60	131	13,492	0.97%	大買/鉅額交易
2020/07/31	42	75.32	30	75.51	75.60	12	12,811	0.09%
2020/07/30	85	74.85	46	74.94	75.50	39	12,677	0.31%
2020/07/29	47	72.36	87.1	72.49	72.50	-40.1	12,382	-0.32%
2020/07/28	132.1	73.93	126	74.44	70.70	6.1	12,268	0.05%	大買/大賣/
2020/07/27	76	74.02	109.2	73.85	73.00	-33.2	11,638	-0.28%	大賣/
2020/07/24	50	71.13	37.2	72.19	69.90	12.8	11,081	0.12%
2020/07/23	16	71.34	5	71.30	71.80	11	10,898	0.10%
2020/07/22	35	71.88	12	72.58	71.80	23	10,879	0.21%
2020/07/21	21	71.97	43	72.07	72.00	-22	10,752	-0.20%
2020/07/20	13	70.08	10	70.41	70.60	3	10,653	0.03%
2020/07/17	6	69.40	5.2	69.30	69.30	0.8	10,703	0.01%
2020/07/16	13	70.09	5	70.80	69.70	8	10,702	0.07%
2020/07/15	3	70.80	5	71.36	70.70	-2	10,723	-0.02%
2020/07/14	20	71.31	9	72.33	70.70	11	10,890	0.10%
2020/07/13	19	71.82	19	72.12	72.40	0	10,838	0.00%
2020/07/10	45.1	71.52	32	71.34	71.60	13.1	10,829	0.12%
2020/07/09	5	71.20	24	71.07	70.40	-19	10,785	-0.18%
2020/07/08	34.1	69.37	20	69.63	69.50	14.1	10,545	0.13%
2020/07/07	20.1	70.43	2	70.90	70.50	18.1	10,396	0.17%
2020/07/06	19.2	71.61	5.1	71.58	71.60	14.1	10,289	0.14%
2020/07/03	54.3	72.57	47	71.83	71.90	7.3	10,198	0.07%
2020/07/02	47.1	72.27	80	70.79	72.70	-32.9	10,104	-0.33%
2020/07/01	12	67.43	23	67.58	68.00	-11	9,887	-0.11%
2020/06/30	12	67.43	8	67.68	67.60	4	9,908	0.04%
2020/06/29	21	67.27	14	68.11	67.30	7	9,975	0.07%
2020/06/24	16	67.89	13	68.10	68.00	3	10,071	0.03%
2020/06/23	10	67.75	11	68.06	67.80	-1	10,170	-0.01%
2020/06/22	12	67.99	18.2	68.01	68.20	-6.2	10,310	-0.06%
2020/06/19	15	68.03	20.1	67.86	68.20	-5.1	10,480	-0.05%
2020/06/18	17	67.22	18	67.51	67.50	-1	10,454	-0.01%
2020/06/17	14	67.46	13	67.70	68.00	1	10,597	0.01%
2020/06/16	30	67.31	40	67.42	67.30	-10	10,947	-0.09%
2020/06/15	26	65.91	16.4	66.43	65.60	9.6	11,239	0.09%
2020/06/12	11	66.00	62	65.58	66.30	-51	11,406	-0.45%
2020/06/11	10	66.59	13	66.87	66.50	-3	11,576	-0.03%
2020/06/10	10	67.75	17	67.30	68.00	-7	11,675	-0.06%
2020/06/09	16	66.63	3	66.77	66.20	13	11,883	0.11%
2020/06/08	25	67.90	21	68.29	68.00	4	12,024	0.03%
2020/06/05	13.1	68.02	69.1	67.71	68.20	-56	11,980	-0.47%
2020/06/04	9	66.61	7.6	67.05	66.80	1.4	11,922	0.01%
2020/06/03	24.3	66.78	57	65.86	66.50	-32.7	12,037	-0.27%
2020/06/02	13.5	63.31	19	63.33	63.50	-5.5	11,846	-0.05%
2020/06/01	21	62.61	7	62.86	62.80	14	11,862	0.12%
2020/05/29	10	61.85	22	61.39	61.80	-12	11,822	-0.10%
2020/05/28	19	61.45	6	61.55	61.30	13	11,579	0.11%
2020/05/27	19	61.42	6	61.73	61.00	13	11,656	0.11%
2020/05/26	13	61.42	10	61.80	61.40	3	11,723	0.03%
2020/05/25	22	60.53	6	60.68	61.10	16	11,733	0.14%
2020/05/22	20	61.73	8	61.68	61.30	12	11,709	0.10%
2020/05/21	22.3	62.51	27	62.68	63.00	-4.7	11,682	-0.04%
2020/05/20	29	61.52	18.3	61.70	61.70	10.7	11,415	0.09%
2020/05/19	56	62.26	15	62.21	62.20	41	11,304	0.36%
2020/05/18	52	63.44	10	63.25	62.60	42	11,249	0.37%
2020/05/15	25	66.04	10	66.85	66.40	15	11,217	0.13%
2020/05/14	31	66.83	17	67.39	66.50	14	11,200	0.12%
2020/05/13	20	67.53	28	67.46	68.00	-8	11,150	-0.07%
2020/05/12	26	68.01	26.6	68.30	68.10	-0.6	11,132	-0.01%
2020/05/11	22.2	68.69	27	68.93	68.90	-4.8	11,207	-0.04%
2020/05/08	20.2	67.63	26	67.66	67.60	-5.8	11,212	-0.05%
2020/05/07	17	66.34	25	66.13	66.20	-8	11,275	-0.07%
2020/05/06	8	64.84	14	64.91	64.40	-6	11,311	-0.05%
2020/05/05	20	65.12	21	65.28	65.00	-1	11,260	-0.01%
2020/05/04	10	63.72	4	64.70	64.40	6	11,292	0.05%
2020/04/30	25.2	65.92	67	66.93	67.10	-41.8	11,242	-0.37%
2020/04/29	26	65.51	2	65.40	65.30	24	11,365	0.21%
2020/04/28	5	65.10	4	64.58	64.80	1	11,470	0.01%
2020/04/27	13.2	65.29	7	65.24	65.30	6.2	11,653	0.05%
2020/04/24	0	0.00	3	63.23	63.10	-3	11,585	-0.03%
2020/04/23	10.2	63.37	9	63.12	63.30	1.2	11,663	0.01%
2020/04/22	9	62.00	11	62.35	62.60	-2	11,688	-0.02%
2020/04/21	13	63.55	2	64.70	63.10	11	11,654	0.09%
2020/04/20	9	65.40	1	65.60	65.50	8	11,622	0.07%
2020/04/17	2	65.70	28	66.89	66.80	-26	11,566	-0.22%
2020/04/16	22	65.18	2	65.50	64.70	20	11,381	0.18%
2020/04/15	24	65.68	27.2	65.85	65.50	-3.2	11,416	-0.03%
2020/04/14	32	65.04	65.2	64.76	65.00	-33.2	11,362	-0.29%
2020/04/13	13	62.02	11	61.78	62.00	2	11,287	0.02%
2020/04/10	37	61.61	13	62.00	61.50	24	11,466	0.21%
2020/04/09	16	62.51	28	62.59	62.20	-12	11,485	-0.10%
2020/04/08	41	62.01	30	62.07	62.00	11	11,471	0.10%
2020/04/07	9.2	60.27	17	60.85	61.70	-7.8	11,386	-0.07%
2020/04/06	8	57.36	9	58.01	58.80	-1	11,236	-0.01%
2020/04/01	9	57.36	0	0.00	57.20	9	11,185	0.08%
2020/03/31	15	59.49	22	59.50	58.60	-7	11,129	-0.06%
2020/03/30	18	58.72	25	58.64	59.20	-7	10,968	-0.06%
2020/03/27	8	59.96	32	59.94	59.80	-24	10,829	-0.22%
2020/03/26	18.2	59.82	20	59.89	59.80	-1.8	10,723	-0.02%
2020/03/25	19	58.61	227	59.22	58.90	-208	10,656	-1.95%	大賣/鉅額交易
2020/03/24	28	54.04	24	54.69	54.30	4	10,519	0.04%
2020/03/23	20.5	51.20	12	51.28	51.00	8.5	10,435	0.08%
2020/03/20	11	53.41	4	53.23	54.20	7	10,359	0.07%
2020/03/19	28	50.40	10.5	50.50	50.20	17.5	10,011	0.17%
2020/03/18	31	56.64	8	56.78	55.50	23	10,048	0.23%
2020/03/17	18	57.24	17	57.95	57.70	1	10,224	0.01%
2020/03/16	26	60.13	8	60.38	59.30	18	10,022	0.18%
2020/03/13	19	58.26	22	59.06	61.00	-3	9,798	-0.03%
2020/03/12	45	63.44	8	64.71	62.70	37	9,516	0.39%
2020/03/11	9	68.73	9	68.64	67.30	0	9,733	0.00%
2020/03/10	73	67.60	9	68.07	68.00	64	9,658	0.66%
2020/03/09	66.1	69.06	6	69.15	68.90	60.1	9,586	0.63%
2020/03/06	7.2	71.86	1	71.50	71.50	6.2	9,420	0.07%
2020/03/05	4	73.10	10	73.46	73.60	-6	9,344	-0.06%
2020/03/04	3	71.93	3.2	72.43	72.50	-0.2	9,349	0.00%
2020/03/03	3	71.70	11	72.45	72.50	-8	9,314	-0.09%
2020/03/02	14	70.36	16.2	70.29	70.10	-2.2	9,187	-0.02%
2020/02/27	64	72.09	3	72.00	71.30	61	9,246	0.66%
2020/02/26	68.5	72.72	4	73.25	72.80	64.5	9,077	0.71%
2020/02/25	9	73.80	3	73.77	73.50	6	9,010	0.07%
2020/02/24	4	74.03	2	74.50	73.90	2	9,016	0.02%
2020/02/21	14	75.37	3	75.93	75.20	11	9,019	0.12%
2020/02/20	4	76.43	5.2	76.51	75.60	-1.2	9,036	-0.01%
2020/02/19	8	76.39	10	76.66	76.40	-2	9,065	-0.02%
2020/02/18	3	75.20	1	75.50	75.60	2	8,985	0.02%
2020/02/17	1	76.50	1	76.90	76.70	0	8,827	0.00%
2020/02/14	6	77.25	5	77.72	77.40	1	8,831	0.01%
2020/02/13	6	77.55	9	77.90	77.50	-3	8,799	-0.03%
2020/02/12	28	78.12	18	77.96	77.50	10	8,803	0.11%
2020/02/11	4	75.85	6	76.13	76.20	-2	8,754	-0.02%
2020/02/10	8	74.41	9	74.30	74.90	-1	8,744	-0.01%
2020/02/07	13	75.20	1	75.80	74.80	12	8,701	0.14%
2020/02/06	12	77.40	60	76.52	77.90	-48	8,646	-0.56%
2020/02/05	4	74.58	6	74.78	74.80	-2	8,659	-0.02%
2020/02/04	3	72.83	4	73.73	73.70	-1	8,637	-0.01%
2020/02/03	11	71.85	10	72.06	72.80	1	8,920	0.01%
2020/01/31	4	74.73	1	74.60	74.60	3	8,719	0.03%
2020/01/30	65	73.99	3	75.97	74.10	62	8,623	0.72%
2020/01/20	2.2	78.91	0	0.00	79.00	2.2	8,516	0.03%
2020/01/17	1	79.40	0	0.00	79.30	1	8,578	0.01%
2020/01/16	17	79.27	2	79.00	79.30	15	8,546	0.18%
2020/01/14	5	81.24	5	81.14	81.20	0	8,463	0.00%
2020/01/13	0	0.00	13	79.99	80.70	-13	8,442	-0.15%
2020/01/10	2	79.15	5	79.34	79.60	-3	8,495	-0.04%
2020/01/09	0	0.00	13	79.13	79.80	-13	8,521	-0.15%
2020/01/08	9	77.84	0	0.00	77.40	9	8,510	0.11%
2020/01/07	4	78.65	1	78.40	78.70	3	8,542	0.04%
2020/01/06	19	79.03	5	80.00	78.70	14	8,755	0.16%
2020/01/03	3	81.53	2.1	81.61	81.80	0.9	8,582	0.01%
2020/01/02	4	83.00	0	0.00	82.80	4	8,527	0.05%
2019/12/31	2	83.50	0.1	83.20	83.20	2	8,480	0.02%
2019/12/27	0	0.00	27	84.83	85.20	-27	8,590	-0.31%
2019/12/26	21.5	83.67	0	0.00	83.50	21.5	8,570	0.25%
2019/12/24	0	0.00	3	85.13	84.80	-3	8,826	-0.03%
2019/12/23	0	0.00	10	85.14	85.40	-10	8,875	-0.11%
2019/12/20	3	83.93	3	83.90	84.60	0	8,966	0.00%
2019/12/19	5	84.22	2	84.50	84.30	3	8,871	0.03%
2019/12/18	0	0.00	2	85.10	85.40	-2	8,868	-0.02%
2019/12/17	2.1	84.46	10.6	84.72	85.00	-8.5	8,897	-0.10%
2019/12/16	0	0.00	6	85.52	84.10	-6	8,840	-0.07%
2019/12/13	9.1	86.20	19	86.42	85.20	-9.9	8,802	-0.11%
2019/12/12	4	83.35	109	83.16	84.60	-105	8,463	-1.24%	大賣/鉅額交易
2019/12/11	0	0.00	2.5	80.16	80.40	-2.5	8,097	-0.03%
2019/12/10	0	0.00	0.1	79.70	80.10	-0.1	8,112	0.00%
2019/12/09	2	80.30	14	80.00	80.00	-12	8,131	-0.15%
2019/12/06	6	80.68	72	81.03	79.70	-66	8,083	-0.82%
2019/12/05	3	76.60	3.2	76.29	76.80	-0.2	7,592	0.00%
2019/12/04	1	75.10	1	74.70	75.00	0	7,606	0.00%
2019/12/03	7	75.46	0	0.00	75.50	7	7,716	0.09%
2019/12/02	4	75.70	3	75.73	75.80	1	7,812	0.01%
2019/11/29	14	75.49	21	76.24	75.60	-7	7,862	-0.09%
2019/11/28	1	77.00	25	77.17	77.00	-24	7,783	-0.31%
2019/11/27	21	77.15	0	0.00	77.10	21	7,896	0.27%
2019/11/26	1	78.00	4	77.35	77.30	-3	7,862	-0.04%
2019/11/25	6	77.35	0	0.00	77.00	6	7,680	0.08%
2019/11/22	1	78.00	3.6	77.89	77.80	-2.6	7,778	-0.03%
2019/11/21	32	77.58	0.9	77.60	77.60	31.1	7,774	0.40%
2019/11/20	0	0.00	131.1	79.77	79.70	-131.1	7,740	-1.69%	大賣/鉅額交易
2019/11/19	2	79.00	3	79.00	79.00	-1	7,789	-0.01%
2019/11/18	1	78.80	109.1	78.86	79.70	-108.1	7,801	-1.39%	大賣/鉅額交易
2019/11/15	1	78.90	102.8	78.80	78.20	-101.8	7,873	-1.29%	大賣/鉅額交易
2019/11/14	9	77.62	2	77.85	78.00	7	7,949	0.09%
2019/11/13	0	0.00	3	78.00	78.00	-3	7,971	-0.04%
2019/11/12	1	78.30	6	78.30	78.30	-5	8,045	-0.06%
2019/11/11	0	0.00	3	78.17	78.00	-3	8,151	-0.04%
2019/11/08	8.6	78.42	0	0.00	78.30	8.6	8,226	0.10%
2019/11/07	0	0.00	1	80.18	79.70	-1	8,241	-0.01%
2019/11/06	11.5	79.58	33	79.60	79.60	-21.5	8,235	-0.26%
2019/11/05	10	79.70	1	80.10	80.00	9	8,257	0.11%
2019/11/04	39	80.01	13	81.06	80.50	26	8,371	0.31%
2019/11/01	5	80.00	32	79.72	80.00	-27	8,352	-0.32%
2019/10/31	22	79.53	54.1	79.86	79.50	-32.1	8,472	-0.38%
2019/10/30	18	77.58	0	0.00	77.60	18	8,159	0.22%
2019/10/29	0	0.00	1	78.30	78.30	-1	8,188	-0.01%
2019/10/28	33	78.03	9	78.71	78.10	24	8,187	0.29%
2019/10/25	0	0.00	12	79.48	79.40	-12	8,106	-0.15%
2019/10/24	1	79.00	54	79.01	79.20	-53	8,088	-0.66%
2019/10/23	10	78.90	46	78.96	78.60	-36	8,067	-0.45%
2019/10/22	1	78.00	2	78.15	78.00	-1	8,044	-0.01%
2019/10/21	21	77.60	6	77.80	77.70	15	8,103	0.19%
2019/10/18	12	78.12	27	77.90	78.00	-15	8,128	-0.18%
2019/10/17	22	76.82	1.1	77.09	77.40	20.9	8,228	0.25%
2019/10/16	10	77.60	1.3	76.92	77.00	8.7	8,205	0.11%
2019/10/15	3.1	76.79	2.1	76.98	76.80	1	8,254	0.01%
2019/10/14	8	76.01	121	76.83	76.80	-113	8,264	-1.37%	大賣/鉅額交易
2019/10/09	1	73.00	0	0.00	72.40	1	8,101	0.01%
2019/10/08	20	73.70	25	73.99	74.00	-5	8,099	-0.06%
2019/10/07	20	73.45	1	73.70	73.40	19	8,278	0.23%
2019/10/04	21	72.30	12	73.10	72.80	9	8,355	0.11%
2019/10/03	4	71.85	1	72.30	72.30	3	8,300	0.04%
2019/10/02	5	72.66	3	72.83	73.30	2	8,296	0.02%
2019/10/01	4	72.40	49	72.60	73.50	-45	8,350	-0.54%
2019/09/27	40	71.14	15	71.23	70.80	25	8,282	0.30%
2019/09/26	1.4	71.37	0	0.00	71.40	1.4	8,331	0.02%
2019/09/25	37	70.58	0	0.00	71.30	37	8,390	0.44%
2019/09/23	2	73.00	2	72.95	73.10	0	8,466	0.00%
2019/09/20	0	0.00	13	73.20	73.30	-13	8,498	-0.15%
2019/09/19	1	72.80	5	73.08	73.20	-4	8,464	-0.05%
2019/09/18	0	0.00	4	73.10	73.00	-4	8,527	-0.05%
2019/09/17	1	73.30	9	73.09	73.10	-8	8,568	-0.09%
2019/09/16	0	0.00	1	72.10	72.10	-1	8,579	-0.01%
2019/09/12	0	0.00	3	71.80	72.00	-3	8,641	-0.03%
2019/09/11	1.6	70.60	2	71.00	71.00	-0.4	8,831	0.00%
2019/09/10	15	70.56	0	0.00	70.70	15	8,845	0.17%
2019/09/09	0	71.40	0	0.00	71.60	0	8,867	0.00%
2019/09/06	2	72.20	6.4	72.05	71.90	-4.4	8,940	-0.05%
2019/09/05	0	0.00	7	71.60	72.00	-7	8,908	-0.08%
2019/09/04	28	70.48	46	71.02	71.30	-18	8,789	-0.20%
2019/09/03	15.1	69.64	0	0.00	69.50	15.1	8,737	0.17%
2019/08/30	0	0.00	40.1	71.39	71.40	-40.1	8,733	-0.46%
2019/08/29	1	68.70	3	69.43	69.90	-2	8,673	-0.02%
2019/08/26	8	68.59	2	68.50	68.40	6	8,972	0.07%
2019/08/23	1	70.80	6	70.87	70.70	-5	9,005	-0.06%
2019/08/22	4	70.02	39	70.89	70.70	-35	9,030	-0.39%
2019/08/21	0	0.00	14	69.73	69.30	-14	9,194	-0.15%
2019/08/20	21	68.94	2	69.30	69.30	19	9,215	0.21%
2019/08/19	54	67.91	40	69.00	68.70	14	9,189	0.15%
2019/08/16	1	67.10	0	0.00	67.10	1	9,386	0.01%
2019/08/15	11	67.19	1	67.50	67.00	10	9,413	0.11%
2019/08/14	1	67.00	18	68.74	68.30	-17	9,544	-0.18%
2019/08/13	5	66.78	10	66.63	66.60	-5	9,528	-0.05%
2019/08/12	28	69.18	0	0.00	68.90	28	9,513	0.29%
2019/08/07	0	0.00	6	68.95	68.80	-6	9,495	-0.06%
2019/08/05	1	68.80	1	69.30	68.80	0	9,329	0.00%
2019/08/02	3	67.93	6	67.57	68.80	-3	9,263	-0.03%
2019/08/01	0	0.00	3	70.50	69.40	-3	9,148	-0.03%
2019/07/31	0	0.00	1	70.50	69.90	-1	9,127	-0.01%
2019/07/30	6	70.10	6	69.50	69.70	0	9,073	0.00%
2019/07/29	4	69.98	0	0.00	69.90	4	9,121	0.04%
2019/07/26	8	69.64	0	0.00	69.60	8	9,208	0.09%
2019/07/25	0	0.00	5	70.68	71.00	-5	9,277	-0.05%
2019/07/24	10	71.30	15	71.03	70.90	-5	9,355	-0.05%
2019/07/23	3	71.50	0	0.00	71.00	3	9,462	0.03%
2019/07/22	0	0.00	2	70.30	70.50	-2	9,449	-0.02%
2019/07/19	1	70.50	34	70.30	70.40	-33	9,486	-0.35%
2019/07/18	2	67.40	25	68.10	67.60	-23	9,468	-0.24%
2019/07/17	20	67.60	0	0.00	67.50	20	9,487	0.21%
2019/07/16	12	69.11	12	69.43	69.10	0	9,416	0.00%
2019/07/15	2	69.10	6	68.55	69.10	-4	9,449	-0.04%
2019/07/12	10	67.87	0	0.00	67.50	10	9,592	0.10%
2019/07/11	6	67.47	65	67.22	68.40	-59	10,008	-0.59%
2019/07/10	7	66.19	13	66.10	66.10	-6	9,776	-0.06%
2019/07/09	4	64.28	10	64.00	64.10	-6	9,693	-0.06%
2019/07/08	3	64.60	0	0.00	64.50	3	9,752	0.03%
2019/07/05	47	66.56	2	66.45	66.20	45	9,730	0.46%
2019/07/04	17	65.37	12.5	65.85	65.30	4.5	9,683	0.05%
2019/07/03	2	64.30	0	0.00	64.40	2	9,581	0.02%
2019/07/02	10.2	65.57	0	0.00	64.60	10.2	9,582	0.11%
2019/07/01	18	65.98	66	66.37	66.10	-48	9,615	-0.50%
2019/06/28	3	61.80	0	0.00	61.50	3	9,809	0.03%
2019/06/27	0	0.00	9	62.99	62.80	-9	9,949	-0.09%
2019/06/26	13	60.78	6	60.95	60.50	7	9,960	0.07%
2019/06/25	6	61.83	5	61.20	61.30	1	9,956	0.01%
2019/06/24	0	0.00	1	63.00	63.00	-1	10,142	-0.01%
2019/06/21	30	63.40	13	63.47	63.20	17	10,262	0.17%
2019/06/20	0	0.00	21	62.79	62.50	-21	10,219	-0.21%
2019/06/19	51	60.50	58	60.95	62.30	-7	10,393	-0.07%
2019/06/18	6	58.70	0	0.00	58.40	6	10,199	0.06%
2019/06/17	12	58.94	0	0.00	58.40	12	10,296	0.12%
2019/06/14	0	0.00	10	59.90	60.00	-10	10,305	-0.10%
2019/06/13	0	0.00	25	60.48	60.60	-25	10,283	-0.24%
2019/06/12	0	0.00	3	60.60	60.50	-3	10,412	-0.03%
2019/06/11	32	60.39	2	60.50	60.50	30	10,383	0.29%
2019/06/10	11	59.29	16	59.98	59.90	-5	10,344	-0.05%
2019/06/06	6	58.80	1	59.30	58.70	5	10,348	0.05%
2019/06/05	5	59.80	22	59.65	60.00	-17	10,363	-0.16%
2019/06/04	24	59.10	0	0.00	59.00	24	10,403	0.23%
2019/06/03	1.1	59.14	4.7	60.43	60.00	-3.7	10,359	-0.04%
2019/05/31	1	60.00	0	0.00	59.80	1	10,322	0.01%
2019/05/30	2	58.70	6	59.00	58.60	-4	10,173	-0.04%
2019/05/29	0	0.00	1	58.10	58.40	-1	10,248	-0.01%
2019/05/28	24	58.74	5	58.76	58.40	19	10,391	0.18%
2019/05/27	2	58.55	0	0.00	58.70	2	10,310	0.02%
2019/05/23	24	58.84	0	0.00	58.30	24	10,236	0.23%
2019/05/22	1	63.30	16	63.04	62.90	-15	9,971	-0.15%
2019/05/21	25	62.25	1	63.00	62.60	24	9,963	0.24%
2019/05/20	3	64.67	3	64.70	64.50	0	9,737	0.00%
2019/05/17	10.2	67.06	3	66.00	65.60	7.2	9,654	0.07%
2019/05/16	3	67.43	4	68.90	68.50	-1	9,537	-0.01%
2019/05/15	1	66.50	10	67.90	68.00	-9	9,479	-0.09%
2019/05/14	1	67.50	0	0.00	66.80	1	9,451	0.01%
2019/05/13	1	68.00	0	0.00	68.00	1	9,360	0.01%
2019/05/10	35	68.92	2	70.00	68.80	33	9,428	0.35%
2019/05/09	4	69.10	0	0.00	69.40	4	9,431	0.04%
2019/05/07	1	71.10	0	0.00	71.00	1	9,252	0.01%
2019/05/06	6.2	69.88	1.4	71.20	71.40	4.8	9,312	0.05%
2019/05/03	10	72.18	12	71.26	72.00	-2	9,211	-0.02%
2019/05/02	4	70.95	0	0.00	70.70	4	9,077	0.04%
2019/04/30	2.1	71.69	0	0.00	71.70	2.1	8,938	0.02%
2019/04/29	3.2	71.59	2	72.30	71.60	1.2	8,846	0.01%
2019/04/26	1	72.80	1	72.90	73.10	0	8,692	0.00%
2019/04/25	0	0.00	1	74.60	73.60	-1	8,641	-0.01%
2019/04/24	5.2	73.06	3	73.03	73.10	2.2	8,561	0.03%
2019/04/23	1.1	74.00	0	0.00	74.30	1.1	8,439	0.01%
2019/04/22	0	0.00	12	75.30	75.00	-12	8,378	-0.14%
2019/04/19	1	75.50	2	74.90	75.50	-1	8,333	-0.01%
2019/04/18	3.1	74.57	2	75.75	74.10	1.1	8,182	0.01%
2019/04/17	52	72.41	100	75.00	75.20	-48	8,000	-0.60%
2019/04/16	2	70.20	1	71.10	71.00	1	7,571	0.01%
2019/04/15	0	0.00	1	70.50	71.00	-1	7,643	-0.01%
2019/04/12	2	70.25	2	69.90	69.70	0	7,682	0.00%
2019/04/10	1	70.90	50.2	71.48	71.80	-49.2	7,888	-0.62%
2019/04/09	1	70.20	4	70.70	70.80	-3	7,839	-0.04%
2019/04/08	2	70.50	2	70.65	70.60	0	7,828	0.00%
2019/04/02	3.1	69.72	9	71.31	70.60	-5.9	7,607	-0.08%
2019/04/01	1	69.00	22	68.92	68.70	-21	7,262	-0.29%
2019/03/29	1	67.50	1	67.20	67.50	0	7,033	0.00%
2019/03/27	1	68.60	29	68.91	68.40	-28	7,012	-0.40%
2019/03/26	1	67.50	11.2	67.46	67.50	-10.2	6,729	-0.15%
2019/03/25	3	64.63	2.5	64.94	65.00	0.5	6,562	0.01%
2019/03/22	1	64.90	59	65.87	65.90	-58	6,510	-0.89%
2019/03/21	12	63.47	4	63.65	63.70	8	6,275	0.13%
2019/03/20	2	62.85	15	63.36	63.00	-13	6,223	-0.21%
2019/03/19	41	62.72	1	63.00	62.60	40	6,138	0.65%
2019/03/18	1	62.10	0	0.00	62.70	1	6,069	0.02%
2019/03/15	7	62.10	1	62.98	62.10	6	6,038	0.10%
2019/03/13	0	0.00	1	63.00	63.00	-1	6,077	-0.02%
2019/03/12	3.2	62.91	6	63.40	62.90	-2.8	6,090	-0.05%
2019/03/11	15	62.32	0.3	62.20	62.20	14.7	6,135	0.24%
2019/03/08	0	0.00	1	63.90	63.50	-1	6,254	-0.02%
2019/03/06	1	64.20	2	64.50	64.00	-1	6,505	-0.02%
2019/03/05	1	63.50	4	63.55	63.50	-3	6,669	-0.04%
2019/03/04	1	62.00	10	63.40	63.80	-9	6,652	-0.14%
2019/02/27	16	63.03	2	64.45	62.90	14	6,563	0.21%
2019/02/26	1	65.20	37	64.57	64.50	-36	6,364	-0.57%
2019/02/25	60	61.82	117.2	61.26	62.00	-57.2	6,185	-0.92%	大賣/
2019/02/22	15	60.00	2	59.90	59.80	13	6,319	0.21%
2019/02/21	40	59.61	39	60.13	59.90	1	6,438	0.02%
2019/02/20	62	59.62	7	59.83	60.40	55	6,453	0.85%
2019/02/19	4	58.83	5	58.70	58.60	-1	6,429	-0.02%
2019/02/18	3	59.17	1	59.50	58.60	2	6,490	0.03%
2019/02/14	12	58.93	0	0.00	58.80	12	6,611	0.18%
2019/02/13	2	59.25	2	60.30	59.60	0	6,630	0.00%
2019/02/12	4	59.90	9	60.11	60.30	-5	6,620	-0.08%
2019/02/11	3	58.97	4.2	59.52	58.80	-1.2	6,641	-0.02%
2019/01/30	0	0.00	0	59.60	60.00	0	6,624	0.00%
2019/01/29	3.3	59.59	1.5	59.83	59.90	1.8	6,593	0.03%
2019/01/28	2	60.35	8	60.56	60.50	-6	6,591	-0.09%
2019/01/25	0	0.00	20	60.47	60.50	-20	6,638	-0.30%
2019/01/24	3.3	58.68	1	58.70	58.70	2.3	6,582	0.03%
2019/01/21	1.5	58.77	3	59.50	58.80	-1.5	6,848	-0.02%
2019/01/17	1	57.70	0	0.00	58.10	1	6,967	0.01%
2019/01/16	0	0.00	2	58.65	58.60	-2	7,031	-0.03%
2019/01/15	1	58.30	5	58.14	58.60	-4	7,036	-0.06%
2019/01/14	0	0.00	1	57.50	57.30	-1	7,001	-0.01%
2019/01/11	0	0.00	17	57.18	57.60	-17	7,172	-0.24%
2019/01/10	1.5	56.79	3	56.87	57.00	-1.5	7,175	-0.02%
2019/01/09	10	55.90	1	56.50	56.30	9	7,187	0.13%
2019/01/08	1	55.10	18	55.12	55.20	-17	7,152	-0.24%
2019/01/07	12	55.34	2	55.30	55.00	10	7,232	0.14%
2019/01/04	2	55.20	2	55.15	55.20	0	7,246	0.00%
2019/01/03	4.7	54.58	11	54.93	56.00	-6.3	7,624	-0.08%
2019/01/02	7	56.84	0	0.00	56.50	7	7,538	0.09%
2018/12/28	0	0.00	5	58.10	58.30	-5	7,481	-0.07%
2018/12/27	0	0.00	3	58.20	57.90	-3	7,546	-0.04%
2018/12/26	7.1	57.85	0	0.00	57.00	7.1	7,610	0.09%
2018/12/25	5	57.22	0	0.00	57.30	5	7,673	0.07%
2018/12/24	8	58.63	0	0.00	58.10	8	7,704	0.10%
2018/12/22	2	58.50	1.4	58.30	58.20	0.6	7,732	0.01%
2018/12/21	3	58.93	30	59.37	58.70	-27	7,891	-0.34%
2018/12/20	10	59.90	6	59.80	59.80	4	7,815	0.05%
2018/12/19	20	60.33	0	0.00	60.30	20	7,768	0.26%
2018/12/17	1	60.70	45	60.84	60.30	-44	7,880	-0.56%
2018/12/14	10	60.10	0	0.00	60.30	10	7,907	0.13%
2018/12/13	32	60.77	0	0.00	60.50	32	7,921	0.40%
2018/12/12	2	60.20	3	60.17	60.00	-1	7,921	-0.01%
2018/12/11	13	59.48	0	0.00	58.80	13	7,865	0.17%
2018/12/10	10	59.40	15	60.00	59.40	-5	7,909	-0.06%
2018/12/07	3	60.03	1	60.10	60.20	2	7,943	0.03%
2018/12/06	7	60.14	1	60.20	59.70	6	7,958	0.08%
2018/12/05	2	62.65	0	0.00	62.80	2	7,815	0.03%
2018/12/04	4	64.60	5	64.54	64.60	-1	7,838	-0.01%
2018/12/03	1	65.00	15	64.57	64.50	-14	7,809	-0.18%
2018/11/30	0	0.00	2	62.00	62.40	-2	7,672	-0.03%
2018/11/29	56	63.61	20.1	63.34	62.00	35.9	7,506	0.48%
2018/11/28	7	60.91	17	61.65	62.50	-10	7,288	-0.14%
2018/11/27	13	58.24	2	58.60	58.00	11	7,017	0.16%
2018/11/26	3	57.53	3	57.47	57.40	0	7,023	0.00%
2018/11/23	0	0.00	3	56.47	56.40	-3	6,968	-0.04%
2018/11/22	19	56.47	4	56.48	56.50	15	6,958	0.22%
2018/11/21	8	56.69	111	56.43	56.60	-103	6,904	-1.49%	大賣/鉅額交易
2018/11/20	17	58.48	0	0.00	57.60	17	6,686	0.25%
2018/11/19	2	59.80	0	0.00	59.70	2	6,557	0.03%
2018/11/16	4	60.10	1	60.30	60.30	3	6,541	0.05%
2018/11/15	11	59.49	1	59.50	59.50	10	6,510	0.15%
2018/11/14	7	59.50	0	0.00	59.50	7	6,473	0.11%
2018/11/13	9	59.73	5	59.80	59.50	4	6,465	0.06%
2018/11/12	0	0.00	3	61.50	61.00	-3	6,376	-0.05%
2018/11/09	13	60.75	0	0.00	60.60	13	6,359	0.20%
2018/11/08	0	0.00	1	61.90	61.80	-1	6,433	-0.02%
2018/11/07	9	61.00	0	0.00	61.20	9	6,456	0.14%
2018/11/06	1	61.40	0	0.00	61.60	1	6,501	0.02%
2018/11/02	0	0.00	2	62.80	62.60	-2	6,580	-0.03%
2018/11/01	5.1	62.48	0	0.00	62.60	5.1	6,624	0.08%
2018/10/31	1	61.10	11	61.10	62.40	-10	6,676	-0.15%
2018/10/30	0	0.00	0.5	61.30	61.30	-0.5	6,563	-0.01%
2018/10/29	0	0.00	6.4	62.24	61.20	-6.4	6,524	-0.10%
2018/10/26	1	61.40	3.1	61.44	61.70	-2.1	6,544	-0.03%
2018/10/25	11	60.59	0	0.00	60.60	11	6,565	0.17%
2018/10/24	0	0.00	0.5	62.30	62.20	-0.5	6,781	-0.01%
2018/10/22	2	62.70	5	62.00	62.20	-3	7,161	-0.04%
2018/10/19	25.1	61.42	0	0.00	62.40	25.1	7,181	0.35%
2018/10/18	4	63.60	3.1	63.27	63.20	0.9	7,076	0.01%
2018/10/17	11	64.50	11	64.76	65.00	0	7,089	0.00%
2018/10/16	2	63.05	0	0.00	64.00	2	7,190	0.03%
2018/10/15	1	63.30	0	0.00	63.30	1	7,290	0.01%
2018/10/12	4	63.05	32.1	62.33	63.70	-28.1	7,249	-0.39%
2018/10/11	78	62.48	11	61.99	61.80	67	7,236	0.93%
2018/10/09	31	69.29	0	0.00	68.60	31	6,846	0.45%
2018/10/08	17.5	69.87	0.5	70.00	69.70	17	6,754	0.25%
2018/10/05	22.5	71.29	5	71.00	70.70	17.5	6,736	0.26%
2018/10/04	23	73.64	3	74.50	73.10	20	6,728	0.30%
2018/10/03	0.7	75.10	5	75.50	75.40	-4.3	6,665	-0.06%
2018/10/02	5	74.06	0	0.00	74.90	5	6,633	0.08%
2018/10/01	6	75.50	7	75.97	74.90	-1	6,591	-0.02%
2018/09/28	20	75.18	12.2	75.04	74.50	7.8	6,556	0.12%
2018/09/27	1	73.80	13.4	74.29	74.10	-12.4	6,468	-0.19%
2018/09/25	2.3	74.26	35	74.69	74.30	-32.7	6,584	-0.50%
2018/09/21	1	73.30	3	73.87	73.50	-2	6,571	-0.03%
2018/09/20	0	0.00	2	73.00	72.70	-2	6,579	-0.03%
2018/09/19	3	72.20	1.2	72.93	73.00	1.8	6,649	0.03%
2018/09/18	0	0.00	1	72.50	72.00	-1	6,674	-0.01%
2018/09/17	0	0.00	37	72.78	72.50	-37	6,732	-0.55%
2018/09/14	2.1	72.55	0	0.00	72.70	2.1	6,747	0.03%
2018/09/13	8	70.35	2	71.00	71.40	6	6,778	0.09%
2018/09/12	0	0.00	5	70.50	70.60	-5	6,791	-0.07%
2018/09/11	12	69.93	0	0.00	70.90	12	6,942	0.17%
2018/09/10	19	70.62	4	70.28	69.60	15	7,100	0.21%
2018/09/07	2.5	71.78	8	72.00	71.70	-5.5	7,293	-0.08%
2018/09/06	11	72.60	1	73.00	72.50	10	7,379	0.14%
2018/09/05	0	0.00	1	74.50	73.80	-1	7,421	-0.01%
2018/09/04	2	73.85	0	0.00	73.90	2	7,585	0.03%
2018/08/30	1	74.60	1	74.40	74.30	0	7,859	0.00%
2018/08/29	0	0.00	15	74.61	74.80	-15	7,911	-0.19%
2018/08/27	1	73.40	1	73.40	73.10	0	8,023	0.00%
2018/08/24	2	73.00	1	72.90	73.30	1	8,085	0.01%
2018/08/23	11	73.42	1	73.60	73.90	10	8,272	0.12%
2018/08/20	11	73.19	0	0.00	73.20	11	8,311	0.13%
2018/08/16	2	72.40	24.7	73.63	73.10	-22.7	8,322	-0.27%
2018/08/15	3	73.57	0	0.00	73.10	3	8,316	0.04%
2018/08/14	3	74.30	0	0.00	74.90	3	8,290	0.04%
2018/08/13	25	74.82	11	75.96	74.60	14	8,316	0.17%
2018/08/10	25	76.10	1	76.40	76.70	24	8,256	0.29%
2018/08/09	2	78.05	14	78.13	78.50	-12	8,283	-0.14%
2018/08/08	7	77.89	18	78.20	78.40	-11	8,252	-0.13%
2018/08/07	2.1	77.30	0	0.00	77.40	2.1	8,249	0.03%
2018/08/06	0	0.00	4	77.53	77.60	-4	8,261	-0.05%
2018/08/03	5	77.18	1	77.00	77.30	4	8,359	0.05%
2018/08/02	34	76.92	0	0.00	76.60	34	8,462	0.40%
2018/08/01	5	77.90	4	77.95	78.00	1	8,496	0.01%
2018/07/31	17	77.02	20.1	76.79	78.40	-3.1	8,534	-0.04%
2018/07/30	21	78.49	58	78.87	78.50	-37	8,504	-0.44%
2018/07/27	22	74.53	45	73.44	74.60	-23	8,500	-0.27%
2018/07/26	0	0.00	15	70.95	71.20	-15	8,623	-0.17%
2018/07/24	0	0.00	2.1	70.04	70.70	-2.1	9,593	-0.02%
2018/07/23	8	70.01	0	0.00	70.00	8	9,653	0.08%
2018/07/20	44	70.79	0	0.00	70.60	44	9,641	0.46%
2018/07/19	0	0.00	2	73.40	72.30	-2	9,586	-0.02%
2018/07/18	1	72.30	3	72.77	72.60	-2	9,648	-0.02%
2018/07/17	10.1	71.20	0	0.00	71.40	10.1	9,660	0.10%
2018/07/16	0	0.00	0.3	71.20	71.10	-0.3	9,732	0.00%
2018/07/13	3	71.37	5	71.72	72.10	-2	9,847	-0.02%
2018/07/12	0	0.00	3	70.90	70.70	-3	9,900	-0.03%
2018/07/11	2	69.20	0	0.00	69.40	2	9,946	0.02%
2018/07/09	0	0.00	4	70.40	70.00	-4	10,147	-0.04%
2018/07/06	2.1	68.52	0	0.00	68.80	2.1	10,266	0.02%
2018/07/05	1	69.50	0	0.00	69.60	1	10,359	0.01%
2018/07/04	1	69.90	13	70.36	70.00	-12	10,476	-0.11%
2018/07/03	26	70.10	1	69.20	69.50	25	10,591	0.24%
2018/07/02	1	71.00	0	0.00	70.90	1	10,612	0.01%
2018/06/29	2	70.95	4	71.55	71.60	-2	10,718	-0.02%
2018/06/28	1	70.10	13	71.64	70.90	-12	10,750	-0.11%
2018/06/27	13	70.85	0	0.00	70.80	13	10,797	0.12%
2018/06/26	6	71.67	3	71.10	71.50	3	10,868	0.03%
2018/06/25	2	72.50	0	0.00	72.40	2	10,955	0.02%
2018/06/22	3	71.63	0	0.00	72.30	3	11,107	0.03%
2018/06/21	1	72.50	0	0.00	72.60	1	11,187	0.01%
2018/06/20	13	71.87	2	72.00	72.10	11	11,268	0.10%
2018/06/19	4	72.35	3	72.43	72.10	1	11,166	0.01%
2018/06/15	5	73.92	3	73.80	74.40	2	11,055	0.02%
2018/06/14	3	74.97	0.5	74.90	74.50	2.5	10,832	0.02%
2018/06/13	0	0.00	13	76.00	75.60	-13	10,810	-0.12%
2018/06/12	26	75.18	4	75.30	75.60	22	10,907	0.20%
2018/06/11	13	76.18	0	0.00	76.10	13	10,767	0.12%
2018/06/08	0	0.00	6	77.73	77.50	-6	10,783	-0.06%
2018/06/07	0	0.00	2	78.80	78.40	-2	10,951	-0.02%
2018/06/06	0	0.00	16	77.71	77.60	-16	10,931	-0.15%
2018/06/05	1	77.10	1	77.00	76.80	0	11,093	0.00%
2018/06/04	1	76.30	1	76.50	76.80	0	11,302	0.00%
2018/06/01	1.5	75.63	2.1	76.00	76.00	-0.6	11,445	0.00%
2018/05/31	6	75.47	0	0.00	76.00	6	11,693	0.05%
2018/05/30	27	75.76	47	77.35	75.30	-20	11,569	-0.17%
2018/05/28	11.5	78.20	8	78.20	78.20	3.5	11,864	0.03%
2018/05/25	1.1	78.52	11.5	78.84	79.00	-10.4	12,266	-0.08%
2018/05/24	12	78.13	1	78.40	78.10	11	12,755	0.09%
2018/05/23	3	78.83	0	0.00	78.50	3	13,228	0.02%
2018/05/22	1	79.80	24	80.00	79.00	-23	13,796	-0.17%
2018/05/21	2	79.50	25	80.12	79.80	-23	14,317	-0.16%
2018/05/18	95	79.42	13.5	79.48	78.70	81.5	14,837	0.55%
2018/05/17	12	77.93	0	0.00	77.80	12	15,587	0.08%
2018/05/16	0	0.00	1	79.90	79.50	-1	16,280	-0.01%
2018/05/15	0	79.70	6	80.15	79.70	-6	17,195	-0.03%
2018/05/14	1.5	79.93	10.6	80.75	79.80	-9	18,193	-0.05%
2018/05/11	1	79.00	1	79.90	79.80	0	19,498	0.00%
2018/05/10	6	78.15	7	78.29	78.50	-1	20,801	0.00%
2018/05/09	1	77.00	11	77.34	77.20	-10	22,340	-0.04%
2018/05/08	12.5	77.78	4.7	78.17	77.70	7.8	24,370	0.03%
2018/05/07	20	80.59	64	80.68	79.00	-44	27,009	-0.16%
2018/05/04	34.5	78.97	18	78.51	80.20	16.5	29,040	0.06%
2018/05/03	29	75.61	30	75.27	75.10	-1	30,842	0.00%
2018/05/02	41	77.01	46	77.50	75.70	-5	36,334	-0.01%
2018/04/30	147	80.69	521	80.24	80.30	-374	38,764	-0.96%	大買/大賣/鉅額交易