日月光投控 (3711)-元大-六合券商分點個股進出

台股 » 個股 » 日月光投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

日月光投控

(3711)

可現股當沖

股價
156.5
漲跌
▲3.0
漲幅
+1.95%
成交量
12,168張
產業
上市半導體類股
1705人加入追蹤

立即追蹤
本地時間:14:30

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－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1.1	155.66	2	157.00	156.50	-0.9	16,627	-0.01%
2024/11/21	0	153.00	0	0.00	153.50	0	16,684	0.00%
2024/11/20	0	0.00	2.1	155.00	155.00	-2.1	16,681	-0.01%
2024/11/19	2	158.00	2	155.00	154.50	0	16,668	0.00%
2024/11/18	6	152.08	0	0.00	151.50	6	16,422	0.04%
2024/11/15	1	158.00	9	157.39	155.00	-8	16,326	-0.05%
2024/11/14	16	153.19	4	154.25	154.00	12	16,224	0.07%
2024/11/13	2.1	160.81	29.2	160.21	157.00	-27.1	16,166	-0.17%
2024/11/12	1.2	154.33	0	153.75	152.50	1.2	16,077	0.01%
2024/11/11	0	155.00	3	158.00	157.50	-3	16,030	-0.02%
2024/11/08	2.2	157.86	1	156.00	155.50	1.2	16,223	0.01%
2024/11/07	1	156.01	7.2	157.26	156.00	-6.2	16,379	-0.04%
2024/11/06	0.2	153.75	7	152.50	152.00	-6.8	16,491	-0.04%
2024/11/05	9	149.30	6	149.00	150.00	3	16,719	0.02%
2024/11/04	10.2	152.84	10	153.85	152.50	0.2	16,910	0.00%
2024/11/01	22.3	150.18	7	153.57	154.00	15.3	17,210	0.09%
2024/10/30	0.1	159.00	0.1	159.00	157.00	0	17,142	0.00%
2024/10/29	13.3	156.73	3	156.01	158.50	10.2	17,163	0.06%
2024/10/28	4.1	160.14	0	0.00	161.00	4.1	17,215	0.02%
2024/10/25	0	162.00	2	161.75	162.00	-2	17,371	-0.01%
2024/10/24	3.1	159.67	0.2	160.21	159.00	2.8	17,585	0.02%
2024/10/23	0	0.00	3	161.50	161.50	-3	18,232	-0.02%
2024/10/22	0	0.00	1	164.00	164.00	-1	18,330	-0.01%
2024/10/21	8.2	161.83	4.1	161.64	161.50	4.1	18,445	0.02%
2024/10/18	15	163.37	30.1	167.26	163.50	-15	18,603	-0.08%
2024/10/17	5	163.40	1.1	165.42	165.50	3.9	18,420	0.02%
2024/10/16	11	165.73	1.6	166.13	165.00	9.4	18,617	0.05%
2024/10/15	15	167.63	21.2	164.08	168.50	-6.2	18,292	-0.03%
2024/10/14	0.1	157.65	9	158.39	158.00	-8.9	18,007	-0.05%
2024/10/11	1.1	154.73	1.1	155.95	155.00	0	18,483	0.00%
2024/10/09	3.2	153.23	3	154.50	154.00	0.2	18,715	0.00%
2024/10/08	6	152.25	0	0.00	153.00	6	18,777	0.03%
2024/10/07	0	0.00	1	154.00	155.00	-1	19,017	-0.01%
2024/10/04	3.2	150.85	1	151.50	151.00	2.2	18,968	0.01%
2024/10/01	1	151.52	2	153.75	151.50	-1	18,783	-0.01%
2024/09/30	11.2	152.83	1	154.50	151.00	10.2	18,793	0.05%
2024/09/27	3	160.00	2.1	161.93	159.00	0.9	18,716	0.00%
2024/09/26	3.1	158.84	12	160.50	162.50	-9	18,683	-0.05%
2024/09/25	3	157.49	5	157.60	158.50	-2	18,619	-0.01%
2024/09/24	1	153.01	1.3	154.45	157.00	-0.3	18,502	0.00%
2024/09/23	1	155.00	1.4	155.71	157.00	-0.4	18,399	0.00%
2024/09/20	0	0.00	1	153.98	154.50	-1	18,360	-0.01%
2024/09/19	2	149.25	3	151.16	152.00	-1	18,094	-0.01%
2024/09/18	4	152.02	3	153.16	152.50	1	17,862	0.01%
2024/09/16	3	154.00	9	154.33	154.00	-6	17,626	-0.03%
2024/09/13	0.3	146.93	0	0.00	147.00	0.3	17,421	0.00%
2024/09/12	2	147.50	3	148.50	147.50	-1	17,578	-0.01%
2024/09/11	2.2	142.02	0	0.00	142.00	2.2	17,538	0.01%
2024/09/10	0.1	144.50	1	145.00	144.50	-0.9	17,489	-0.01%
2024/09/09	1.2	140.30	0	0.00	142.00	1.2	17,437	0.01%
2024/09/06	2.1	143.74	0	0.00	141.50	2.1	17,407	0.01%
2024/09/05	1	144.52	0	0.00	143.50	1	17,435	0.01%
2024/09/04	4.9	144.58	2	144.25	143.50	2.9	17,477	0.02%
2024/09/03	0.2	153.00	0	0.00	151.50	0.2	17,259	0.00%
2024/09/02	2	153.00	1.1	155.82	153.00	0.9	17,333	0.01%
2024/08/30	0	0.00	1	154.50	153.50	-1	17,405	-0.01%
2024/08/29	0	0.00	1	152.50	152.00	-1	17,401	-0.01%
2024/08/28	0	0.00	4	149.38	152.00	-4	17,438	-0.02%
2024/08/27	3	147.50	2	147.00	147.00	1	17,834	0.01%
2024/08/26	6	150.42	3	149.00	148.00	3	17,942	0.02%
2024/08/23	1.3	147.58	1.2	147.54	150.50	0.1	17,886	0.00%
2024/08/22	0	149.88	0	0.00	150.00	0	17,786	0.00%
2024/08/21	4.1	152.23	1	151.50	152.50	3.1	17,831	0.02%
2024/08/20	3	154.83	4.4	155.23	155.00	-1.4	17,751	-0.01%
2024/08/19	4.1	151.80	5	154.00	154.00	-0.9	17,867	0.00%
2024/08/16	3	154.50	9.1	154.83	153.50	-6.1	17,810	-0.03%
2024/08/15	8.4	151.56	0	0.00	151.00	8.4	17,706	0.05%
2024/08/14	1	156.00	4.3	156.33	156.00	-3.3	17,529	-0.02%
2024/08/13	2.4	149.79	2	150.25	149.00	0.4	17,262	0.00%
2024/08/12	3.1	149.98	1	150.50	148.50	2.1	17,198	0.01%
2024/08/09	4	142.63	6	145.58	145.50	-2	17,049	-0.01%
2024/08/08	9.1	138.33	0	0.00	138.00	9.1	16,801	0.05%
2024/08/07	9.2	142.08	6.2	143.55	145.50	3.1	16,624	0.02%
2024/08/06	22	134.77	12.1	132.57	137.50	9.9	16,422	0.06%
2024/08/05	19.8	131.53	18	132.67	130.00	1.8	16,083	0.01%
2024/08/02	9.5	145.54	4	144.00	143.50	5.5	15,736	0.03%
2024/08/01	7	153.22	1	154.99	153.50	6	15,465	0.04%
2024/07/31	6.1	150.77	2	150.75	150.00	4.1	15,372	0.03%
2024/07/30	5	150.01	4	155.63	155.50	1	15,203	0.01%
2024/07/29	12	154.12	1	153.50	153.50	11	15,140	0.07%
2024/07/26	33.4	155.72	0	0.00	155.50	33.4	14,961	0.22%
2024/07/23	8	170.50	7.5	172.90	172.50	0.5	14,317	0.00%
2024/07/22	7.9	166.14	2	164.75	164.00	5.9	14,249	0.04%
2024/07/19	13.1	171.30	1.1	171.00	171.00	12	14,119	0.09%
2024/07/18	18.2	174.28	53	175.00	176.00	-34.8	13,888	-0.25%
2024/07/17	58	183.39	13	177.77	182.50	45	13,690	0.33%
2024/07/16	14.2	177.84	11	177.09	179.00	3.2	13,505	0.02%
2024/07/15	11	177.28	13.1	179.99	179.50	-2.1	13,869	-0.02%
2024/07/12	26.5	179.58	11.2	178.37	177.50	15.4	13,899	0.11%
2024/07/11	2.2	181.97	6.3	188.51	193.50	-4.1	13,354	-0.03%
2024/07/10	3.3	178.38	2	181.00	179.50	1.3	13,278	0.01%
2024/07/09	4.2	176.24	8.2	176.26	180.00	-4	13,307	-0.03%
2024/07/08	7.3	170.90	9	172.22	172.50	-1.7	13,130	-0.01%
2024/07/05	1.2	168.36	6	167.92	168.50	-4.8	13,208	-0.04%
2024/07/04	0.1	165.50	3	164.67	166.00	-2.9	13,382	-0.02%
2024/07/03	2.2	161.13	0	0.00	160.50	2.2	13,404	0.02%
2024/07/02	19.2	161.94	4	159.14	159.00	15.2	13,387	0.11%
2024/07/01	11	163.95	2	164.50	164.50	9	13,213	0.07%
2024/06/28	7	168.50	2.1	169.27	168.50	4.9	13,141	0.04%
2024/06/27	4	171.00	3.5	172.00	172.00	0.5	13,277	0.00%
2024/06/26	1	172.05	5.2	171.23	172.50	-4.2	13,583	-0.03%
2024/06/25	9	166.28	3.2	169.38	169.00	5.9	13,590	0.04%
2024/06/24	1	172.00	1.1	172.96	172.50	-0.1	13,557	0.00%
2024/06/21	6	174.17	1	174.00	174.50	5	13,558	0.04%
2024/06/20	6	178.50	1.4	178.07	178.00	4.7	13,479	0.03%
2024/06/19	4.3	178.76	9.4	178.55	179.00	-5.2	13,510	-0.04%
2024/06/18	4.2	167.38	15	170.20	171.00	-10.8	13,476	-0.08%
2024/06/17	2.1	167.74	1	167.00	167.00	1.1	13,519	0.01%
2024/06/14	1	164.50	0	0.00	166.00	1	13,685	0.01%
2024/06/13	0	0.00	7	166.50	164.00	-7	13,837	-0.05%
2024/06/12	1.1	162.04	6	162.50	162.50	-4.9	14,056	-0.04%
2024/06/11	1	157.51	2	159.75	160.00	-1	14,157	-0.01%
2024/06/07	2	159.99	1.4	159.64	159.50	0.6	14,300	0.00%
2024/06/06	2	160.00	2.5	160.00	160.00	-0.5	14,415	0.00%
2024/06/05	2	157.25	0.1	157.71	157.00	1.9	14,657	0.01%
2024/06/04	3	158.17	0	0.00	159.50	3	15,680	0.02%
2024/06/03	0	161.00	8.3	161.02	161.00	-8.3	16,185	-0.05%
2024/05/31	5	157.50	2.1	160.40	157.00	2.9	16,247	0.02%
2024/05/30	4	158.25	2	160.00	158.50	2	15,906	0.01%
2024/05/29	0	0.00	1.2	164.59	163.00	-1.2	15,875	-0.01%
2024/05/28	1	165.00	0	164.00	164.00	1	15,854	0.01%
2024/05/27	0	0.00	21	164.19	165.50	-21	15,897	-0.13%
2024/05/24	0	0.00	0.1	160.38	159.50	-0.1	15,797	0.00%
2024/05/23	1.6	160.50	8.6	160.62	161.50	-7	15,761	-0.04%
2024/05/22	0.5	155.50	1	155.50	155.50	-0.5	15,709	0.00%
2024/05/21	1	153.99	2	153.75	154.00	-1	15,712	-0.01%
2024/05/20	1	150.52	2	152.50	152.00	-1	15,674	-0.01%
2024/05/17	0	151.00	3.2	151.42	151.50	-3.2	15,727	-0.02%
2024/05/16	1	152.50	10	153.00	150.00	-9	15,733	-0.06%
2024/05/15	0	151.50	7	153.00	151.00	-7	15,934	-0.04%
2024/05/14	0	0.00	1	150.50	149.00	-1	16,013	-0.01%
2024/05/13	8	149.25	2	147.75	148.00	6	16,077	0.04%
2024/05/10	2	152.25	15.1	152.47	151.50	-13.1	16,159	-0.08%
2024/05/09	1.1	148.55	2.1	149.00	148.00	-0.9	16,132	-0.01%
2024/05/08	2	148.75	1	149.50	150.50	1	16,125	0.01%
2024/05/07	0	0.00	2	150.75	151.00	-2	16,059	-0.01%
2024/05/06	1	148.00	3	148.17	148.00	-2	15,944	-0.01%
2024/05/03	0	0.00	0	147.50	148.00	0	15,890	0.00%
2024/05/02	8.4	143.71	2	145.50	144.50	6.4	15,863	0.04%
2024/04/30	0.1	148.91	7	147.43	148.00	-7	15,687	-0.04%
2024/04/29	0	0.00	0.1	146.88	147.00	-0.1	15,651	0.00%
2024/04/26	5.1	143.20	0	0.00	142.50	5.1	15,766	0.03%
2024/04/25	5.5	144.18	1	146.00	145.00	4.5	15,906	0.03%
2024/04/24	4	149.12	0.1	149.28	148.00	3.9	15,903	0.02%
2024/04/23	3	147.17	2	148.49	145.00	1	15,923	0.01%
2024/04/22	2	142.50	2.1	144.73	144.50	-0.1	15,893	0.00%
2024/04/19	6.4	146.30	4	146.87	146.00	2.4	15,731	0.02%
2024/04/18	6	152.33	3	154.50	151.00	3	15,212	0.02%
2024/04/17	1	152.50	6	155.25	156.00	-5	14,996	-0.03%
2024/04/16	10	154.15	1.5	153.29	153.00	8.5	14,969	0.06%
2024/04/15	3	157.51	4	158.88	160.00	-1	14,828	-0.01%
2024/04/12	0	0.00	3	160.33	160.50	-3	14,705	-0.02%
2024/04/11	0.1	158.00	2	158.75	159.00	-1.9	14,657	-0.01%
2024/04/10	0.1	158.50	7	158.29	158.50	-6.9	14,551	-0.05%
2024/04/09	0.1	154.50	0.1	154.50	156.00	0	14,659	0.00%
2024/04/08	1	152.06	0	0.00	153.00	1	14,652	0.01%
2024/04/03	0	153.50	2	153.75	154.50	-2	14,578	-0.01%
2024/04/02	3.1	152.36	1	154.50	153.50	2.1	14,453	0.01%
2024/04/01	21.1	152.26	1	151.00	150.00	20.1	14,286	0.14%
2024/03/29	2	154.79	10.2	159.30	161.00	-8.2	13,941	-0.06%
2024/03/28	1	155.00	2	155.25	155.00	-1	13,494	-0.01%
2024/03/27	4.1	153.90	0	0.00	154.00	4.1	13,384	0.03%
2024/03/26	4	155.50	1	156.50	157.00	3	13,292	0.02%
2024/03/25	8	157.12	0.1	157.00	157.50	7.9	13,340	0.06%
2024/03/22	0.1	158.50	0	0.00	159.00	0.1	13,323	0.00%
2024/03/21	3.1	157.51	10	159.00	160.00	-6.9	13,302	-0.05%
2024/03/20	0.2	158.51	12	158.00	156.50	-11.8	13,282	-0.09%
2024/03/19	2.2	157.95	1	160.00	160.00	1.2	13,259	0.01%
2024/03/18	1	158.00	16	156.31	158.00	-15	13,069	-0.11%
2024/03/15	6.1	153.07	2	154.00	153.00	4.1	12,944	0.03%
2024/03/14	6.2	154.64	0	0.00	154.00	6.2	12,704	0.05%
2024/03/13	9	157.67	6	157.92	158.50	3	12,692	0.02%
2024/03/12	12	156.29	2	156.50	157.50	10	12,545	0.08%
2024/03/11	3.2	153.14	3.1	154.61	154.00	0.2	12,451	0.00%
2024/03/08	24	167.60	21.4	163.23	159.50	2.6	12,209	0.02%
2024/03/07	9.7	155.25	14.4	157.34	163.50	-4.7	11,149	-0.04%
2024/03/06	0.1	148.50	11.6	147.82	149.00	-11.5	10,595	-0.11%
2024/03/05	5.3	143.82	2.4	143.77	144.50	2.9	10,633	0.03%
2024/03/04	2.1	141.76	0	0.00	141.50	2.1	10,639	0.02%
2024/03/01	0	139.50	0	0.00	138.00	0	10,599	0.00%
2024/02/29	3	136.17	1.6	137.89	139.00	1.4	10,590	0.01%
2024/02/27	1.1	139.01	2	139.50	138.00	-0.9	10,500	-0.01%
2024/02/26	3	141.33	1.1	141.48	141.50	2	10,443	0.02%
2024/02/23	1	141.00	4.5	141.98	141.50	-3.5	10,443	-0.03%
2024/02/22	0	139.00	1	138.00	138.50	-1	10,550	-0.01%
2024/02/20	0	0.00	1	136.00	137.00	-1	10,534	-0.01%
2024/02/19	3	137.33	1	136.00	136.00	2	10,552	0.02%
2024/02/16	7.2	138.53	3.4	141.31	137.00	3.9	10,799	0.04%
2024/02/15	0	0.00	8.2	135.50	135.50	-8.2	10,676	-0.08%
2024/02/05	1.1	129.93	0.1	128.50	130.00	1	10,851	0.01%
2024/02/02	7.7	129.92	2	129.75	129.50	5.7	10,754	0.05%
2024/02/01	1	133.97	0.1	133.50	133.00	1	10,571	0.01%
2024/01/31	0	136.00	1.1	135.98	136.00	-1.1	10,429	-0.01%
2024/01/30	0	0.00	2	135.00	136.00	-2	10,412	-0.02%
2024/01/29	0	136.50	0.2	136.50	137.00	-0.2	10,540	0.00%
2024/01/26	0.1	135.61	4.1	136.85	137.00	-4	10,641	-0.04%
2024/01/25	2	136.50	3.8	135.86	137.00	-1.8	10,680	-0.02%
2024/01/24	1	134.50	3	134.00	134.00	-2	10,666	-0.02%
2024/01/23	1	135.48	1.1	134.95	134.50	-0.1	10,790	0.00%
2024/01/22	1.6	134.11	2	133.74	134.50	-0.4	10,895	0.00%
2024/01/19	1.2	130.00	12.3	130.12	131.00	-11.2	10,843	-0.10%
2024/01/18	0.1	126.50	6	127.50	127.00	-5.9	10,753	-0.06%
2024/01/17	1	125.00	0	0.00	125.00	1	10,796	0.01%
2024/01/16	0	124.47	0	0.00	125.50	0	10,745	0.00%
2024/01/15	1	126.00	3	126.67	125.50	-2	10,726	-0.02%
2024/01/12	1.4	125.27	0.2	126.00	126.00	1.2	10,964	0.01%
2024/01/11	0	125.75	1	125.00	125.50	-1	11,097	-0.01%
2024/01/10	1.3	124.80	2	126.00	126.50	-0.7	11,322	-0.01%
2024/01/09	6.5	126.52	1	126.50	126.50	5.5	11,381	0.05%
2024/01/08	1.2	127.24	1	125.50	126.00	0.2	11,319	0.00%
2024/01/05	2	125.53	1	126.50	126.50	1	11,354	0.01%
2024/01/04	4.1	126.77	3	126.50	127.00	1.1	11,415	0.01%
2024/01/03	7.3	126.58	2.1	126.02	126.50	5.3	11,651	0.05%
2024/01/02	0	0.00	0.1	133.50	133.50	-0.1	11,332	0.00%
2023/12/29	0	0.00	1.1	134.89	135.00	-1.1	11,292	-0.01%
2023/12/28	1	134.99	4.3	134.73	135.50	-3.3	11,296	-0.03%
2023/12/27	0	0.00	0.3	133.50	133.50	-0.3	11,260	0.00%
2023/12/26	0.1	132.50	1.1	132.48	132.50	-1	11,230	-0.01%
2023/12/25	0.1	130.00	0.4	130.50	131.00	-0.3	11,265	0.00%
2023/12/22	0.2	130.07	0	0.00	131.50	0.2	11,380	0.00%
2023/12/21	3	129.00	0	0.00	130.00	3	11,504	0.03%
2023/12/20	0.1	131.50	0	0.00	131.50	0.1	11,464	0.00%
2023/12/18	0	0.00	1	131.92	131.50	-1	11,390	-0.01%
2023/12/15	1	131.50	1.2	131.13	131.00	-0.2	11,408	0.00%
2023/12/14	0.1	132.44	3.8	132.47	133.50	-3.6	11,256	-0.03%
2023/12/12	0	130.50	0.3	130.50	129.50	-0.3	11,294	0.00%
2023/12/11	0	130.00	2.6	130.59	131.00	-2.5	11,329	-0.02%
2023/12/08	0.1	130.00	5.1	129.61	129.50	-5	11,510	-0.04%
2023/12/07	2.1	126.50	0.1	128.50	126.50	2	11,493	0.02%
2023/12/06	1.2	128.50	0	0.00	129.00	1.2	11,598	0.01%
2023/12/04	0	0.00	7.4	129.73	130.00	-7.4	11,632	-0.06%
2023/12/01	0	127.00	1	128.48	128.00	-1	11,645	-0.01%
2023/11/30	1.2	127.75	21.8	126.89	128.00	-20.6	11,645	-0.18%
2023/11/29	0	127.50	1	127.50	127.00	-1	11,473	-0.01%
2023/11/28	1.3	125.13	0	125.50	125.50	1.3	11,316	0.01%
2023/11/27	0	0.00	7	126.71	126.00	-7	11,440	-0.06%
2023/11/24	0.2	127.50	0	0.00	126.50	0.2	11,610	0.00%
2023/11/21	1.2	127.67	5.2	126.81	127.00	-4	12,850	-0.03%
2023/11/20	0	0.00	0.5	123.87	124.00	-0.5	12,782	0.00%
2023/11/17	0	0.00	1	125.50	125.50	-1	12,736	-0.01%
2023/11/16	0.2	124.08	2	125.50	125.00	-1.8	12,730	-0.01%
2023/11/15	0	125.50	7.1	126.14	126.00	-7	12,641	-0.06%
2023/11/14	2.1	123.26	8.3	123.87	123.50	-6.2	12,410	-0.05%
2023/11/13	1	123.00	44.6	122.38	122.50	-43.6	12,429	-0.35%
2023/11/10	0.1	117.00	0	0.00	117.50	0.1	12,190	0.00%
2023/11/09	0	0.00	1	118.00	118.00	-1	12,282	-0.01%
2023/11/08	0	0.00	0.5	117.50	117.50	-0.5	12,332	0.00%
2023/11/07	1	117.00	7	117.50	117.50	-6	12,387	-0.05%
2023/11/06	0	0.00	10.4	118.73	118.50	-10.4	12,489	-0.08%
2023/11/03	0	0.00	3.2	117.13	117.50	-3.2	12,445	-0.03%
2023/11/02	0	115.50	0.3	115.33	116.00	-0.3	12,453	0.00%
2023/11/01	0	0.00	1	114.50	114.50	-1	12,399	-0.01%
2023/10/31	0.1	113.50	1	113.50	113.50	-0.9	12,478	-0.01%
2023/10/30	0	113.00	1	112.00	112.00	-1	12,676	-0.01%
2023/10/27	1	114.01	0	0.00	113.50	1	12,745	0.01%
2023/10/26	2.2	110.82	3	112.83	112.00	-0.8	12,896	-0.01%
2023/10/25	2.2	113.10	0.1	114.50	114.00	2.1	13,077	0.02%
2023/10/24	1.2	113.34	0	0.00	114.00	1.2	13,022	0.01%
2023/10/23	1	115.52	0	0.00	115.00	1	12,980	0.01%
2023/10/20	2	118.00	6.7	117.80	118.50	-4.7	13,087	-0.04%
2023/10/19	0	114.50	0	0.00	116.00	0	12,916	0.00%
2023/10/18	0.1	116.00	2	116.75	116.00	-1.9	13,025	-0.01%
2023/10/17	3.4	117.29	3	116.33	116.00	0.4	12,869	0.00%
2023/10/16	0.6	115.81	0.2	115.20	116.00	0.5	12,932	0.00%
2023/10/13	0	115.08	2.4	116.41	116.50	-2.4	13,162	-0.02%
2023/10/12	3	117.17	11	116.50	116.50	-8	13,308	-0.06%
2023/10/11	3.6	115.25	24.4	114.78	115.50	-20.8	13,384	-0.16%
2023/10/06	1.1	110.50	0	0.00	110.50	1.1	13,242	0.01%
2023/10/05	3.1	111.95	2.6	111.09	112.00	0.5	13,451	0.00%
2023/10/04	2.5	109.32	0	0.00	109.50	2.5	13,557	0.02%
2023/10/03	0.1	110.93	1.1	110.55	110.50	-1	13,703	-0.01%
2023/10/02	0	110.00	5	110.90	111.00	-5	13,965	-0.04%
2023/09/28	0.2	109.55	0	0.00	109.50	0.2	14,153	0.00%
2023/09/27	6.6	108.56	0	0.00	109.50	6.6	14,234	0.05%
2023/09/26	18.7	110.16	0	110.00	109.00	18.7	14,309	0.13%
2023/09/25	4.1	112.27	0	0.00	112.50	4.1	14,371	0.03%
2023/09/22	2.1	112.00	0	112.50	112.00	2	14,828	0.01%
2023/09/21	12.5	112.33	0	0.00	112.00	12.5	15,060	0.08%
2023/09/20	0.2	114.67	2	115.50	114.50	-1.9	15,250	-0.01%
2023/09/18	2.4	114.04	0.2	115.50	113.50	2.2	15,793	0.01%
2023/09/15	0	117.00	2.2	117.00	116.00	-2.2	15,839	-0.01%
2023/09/14	0	0.00	7.1	115.00	115.50	-7.1	15,763	-0.05%
2023/09/13	10.1	112.70	1.3	112.54	112.50	8.8	15,743	0.06%
2023/09/12	20.2	115.00	23	115.11	115.50	-2.8	15,642	-0.02%
2023/09/11	7.5	113.95	0	0.00	113.50	7.5	15,652	0.05%
2023/09/08	5	115.10	18	116.31	116.50	-13	15,680	-0.08%
2023/09/07	0.6	118.40	0	0.00	118.50	0.6	15,829	0.00%
2023/09/06	2	119.00	1	119.50	118.00	1	15,997	0.01%
2023/09/05	1.3	116.46	7	118.07	118.50	-5.7	16,147	-0.04%
2023/09/04	0.4	117.25	1	118.00	118.00	-0.6	16,289	0.00%
2023/09/01	0	0.00	0.1	118.50	118.50	-0.1	16,862	0.00%
2023/08/31	8.2	117.25	0	0.00	118.00	8.2	17,476	0.05%
2023/08/30	3	118.67	14.3	119.54	120.00	-11.3	17,535	-0.06%
2023/08/29	6.4	117.63	10.2	117.79	117.50	-3.7	17,833	-0.02%
2023/08/28	31.2	122.07	43.4	121.45	119.00	-12.2	17,724	-0.07%
2023/08/25	12.6	116.62	24.7	116.19	116.50	-12.1	17,796	-0.07%
2023/08/24	1.1	112.59	35.8	112.76	113.00	-34.7	17,728	-0.20%
2023/08/23	0	0.00	2	109.25	109.50	-2	18,049	-0.01%
2023/08/22	0.1	108.51	14	108.43	108.50	-13.9	18,678	-0.07%
2023/08/21	0.1	106.84	0	0.00	108.00	0.1	19,229	0.00%
2023/08/18	2.2	106.57	0	0.00	107.00	2.2	19,427	0.01%
2023/08/17	14.3	105.40	5.2	108.60	108.50	9.1	19,519	0.05%
2023/08/16	18.3	107.76	0	0.00	108.00	18.3	19,556	0.09%
2023/08/15	0.1	110.43	5	110.10	110.00	-4.9	19,526	-0.03%
2023/08/14	0.1	109.50	5.1	109.81	109.50	-5	19,710	-0.03%
2023/08/11	4.1	110.50	2	110.75	110.50	2.1	19,854	0.01%
2023/08/10	0.1	110.02	1	109.50	111.00	-0.9	19,915	0.00%
2023/08/09	4	109.63	3	110.17	111.00	1	19,811	0.01%
2023/08/08	7.6	109.13	0	0.00	109.00	7.6	19,798	0.04%
2023/08/07	1.1	109.56	1	110.50	111.50	0.1	19,717	0.00%
2023/08/04	4	108.89	0	0.00	109.00	4	19,801	0.02%
2023/08/02	32.1	110.89	11	109.50	110.50	21.1	19,699	0.11%
2023/08/01	11	113.55	6	114.50	114.00	5	19,380	0.03%
2023/07/31	19.2	116.17	12	115.17	114.50	7.2	19,111	0.04%
2023/07/28	3.3	117.70	12.8	117.71	117.50	-9.5	18,899	-0.05%
2023/07/27	9.4	112.29	7	112.71	114.00	2.4	18,646	0.01%
2023/07/26	12	114.25	10.1	113.50	113.50	1.9	18,668	0.01%
2023/07/25	2.5	115.46	8.2	113.90	114.50	-5.7	18,785	-0.03%
2023/07/24	7.2	110.15	7	110.64	110.50	0.2	18,701	0.00%
2023/07/21	6.1	109.93	0	0.00	110.50	6.1	18,835	0.03%
2023/07/20	3.3	112.61	6.4	113.38	113.50	-3.1	18,683	-0.02%
2023/07/19	22.3	114.20	15	113.50	112.50	7.3	18,677	0.04%
2023/07/18	27.1	114.63	25	116.00	116.00	2.1	18,724	0.01%
2023/07/17	1	115.00	2	115.00	115.00	-1	18,515	-0.01%
2023/07/14	0.1	114.00	18.4	114.25	115.00	-18.3	18,381	-0.10%
2023/07/13	2	111.00	1.1	111.98	110.00	1	18,144	0.01%
2023/07/12	11.1	107.96	1	110.00	110.00	10.1	18,019	0.06%
2023/07/11	2.1	109.01	1	110.00	109.50	1.1	17,959	0.01%
2023/07/10	11.3	108.24	7	108.50	108.00	4.3	18,339	0.02%
2023/07/07	1	108.51	0	0.00	109.00	1	18,312	0.01%
2023/07/06	12.2	108.73	5	108.50	108.50	7.2	18,145	0.04%
2023/07/05	2.4	111.46	0.3	111.50	111.50	2.1	18,079	0.01%
2023/07/04	3	110.17	104	110.98	111.00	-101	18,034	-0.56%	大賣/鉅額交易
2023/07/03	13.1	110.11	8	110.81	111.00	5.1	17,939	0.03%
2023/06/30	17.6	110.42	0	0.00	110.50	17.6	17,928	0.10%
2023/06/29	9	122.06	10	122.50	122.50	-1	17,541	-0.01%
2023/06/28	6	121.92	6	123.92	124.00	0	17,438	0.00%
2023/06/27	10.1	123.25	38.1	123.12	124.00	-27.9	17,249	-0.16%
2023/06/26	1	124.50	0.1	126.47	126.00	0.9	16,972	0.01%
2023/06/21	2.1	125.82	1	127.00	126.50	1.1	16,836	0.01%
2023/06/20	1	127.00	3	127.00	126.50	-2	16,846	-0.01%
2023/06/19	4.4	126.20	5.2	126.13	126.50	-0.8	16,896	0.00%
2023/06/16	5.1	125.01	3	124.50	125.50	2.1	16,919	0.01%
2023/06/15	2	125.75	1.2	127.35	126.50	0.8	16,850	0.00%
2023/06/14	6	125.42	21.4	126.40	124.50	-15.4	16,920	-0.09%
2023/06/13	2	127.25	7.4	127.50	128.00	-5.3	16,782	-0.03%
2023/06/12	0	0.00	3	125.50	125.50	-3	16,636	-0.02%
2023/06/09	22.2	124.01	13	125.31	126.00	9.2	16,594	0.06%
2023/06/08	7.2	123.19	11	123.09	122.50	-3.8	16,428	-0.02%
2023/06/07	17.6	125.25	18.4	125.04	125.00	-0.8	16,287	-0.01%
2023/06/06	9.2	120.51	20.4	120.17	121.50	-11.3	15,681	-0.07%
2023/06/05	16.3	116.07	2	117.50	116.50	14.3	15,127	0.09%
2023/06/02	3	115.67	24	116.08	116.50	-21	15,003	-0.14%
2023/06/01	0	0.00	3	112.17	112.00	-3	14,515	-0.02%
2023/05/31	3.1	111.34	2	111.00	111.50	1.1	14,423	0.01%
2023/05/30	3	111.18	19.1	111.48	111.50	-16.1	13,966	-0.11%
2023/05/29	5.2	108.91	2	110.75	109.00	3.2	13,542	0.02%
2023/05/26	4	110.00	9	111.11	110.50	-5	13,374	-0.04%
2023/05/25	9	110.83	1	111.00	108.50	8	12,872	0.06%
2023/05/24	20	108.98	0	0.00	108.50	20	12,352	0.16%
2023/05/23	17	109.00	1.5	110.50	110.00	15.5	12,160	0.13%
2023/05/22	0	0.00	3	110.00	110.00	-3	12,093	-0.02%
2023/05/19	7	108.36	53	108.88	109.00	-46	11,958	-0.38%
2023/05/18	1	107.50	50	108.38	109.00	-49	11,980	-0.41%
2023/05/17	0	105.50	4	105.36	105.50	-4	11,829	-0.03%
2023/05/16	1	104.50	0	0.00	104.00	1	11,782	0.01%
2023/05/12	0	0.00	1	103.00	103.00	-1	11,987	-0.01%
2023/05/11	0	0.00	3.1	102.98	103.50	-3.1	12,115	-0.03%
2023/05/10	2	102.25	9	102.78	102.50	-7	12,208	-0.06%
2023/05/09	1	104.00	0	0.00	104.50	1	12,197	0.01%
2023/05/08	1	103.50	11	103.68	104.00	-10	12,266	-0.08%
2023/05/04	0	0.00	4	102.88	103.00	-4	12,901	-0.03%
2023/05/03	1	100.00	0	0.00	101.50	1	12,983	0.01%
2023/05/02	23	100.43	3	100.83	100.50	20	13,109	0.15%
2023/04/28	8	100.13	1	101.00	101.00	7	13,310	0.05%
2023/04/27	1	101.00	0	0.00	101.00	1	13,209	0.01%
2023/04/26	6.1	99.91	0	0.00	100.50	6.1	13,108	0.05%
2023/04/25	14.1	101.64	0	0.00	101.50	14.1	12,980	0.11%
2023/04/24	17	102.00	0	0.00	102.00	17	12,955	0.13%
2023/04/21	11.1	102.68	1	102.50	102.50	10.1	12,978	0.08%
2023/04/20	3	103.67	1	103.50	103.50	2	12,887	0.02%
2023/04/19	9	103.72	0	0.00	103.50	9	13,041	0.07%
2023/04/18	1	105.50	3	105.50	105.50	-2	13,118	-0.02%
2023/04/17	0	0.00	2	105.75	106.00	-2	13,172	-0.02%
2023/04/14	11.3	105.37	8	105.56	105.50	3.3	13,143	0.03%
2023/04/13	28.2	104.91	1.1	104.45	103.50	27.1	13,028	0.21%
2023/04/12	1	108.50	0.4	108.58	109.00	0.6	12,455	0.01%
2023/04/11	0.1	109.00	0	0.00	109.00	0.1	12,271	0.00%
2023/04/10	1.2	109.00	1	108.50	109.00	0.2	12,183	0.00%
2023/04/07	2	110.50	0	0.00	110.50	2	12,032	0.02%
2023/04/06	0	0.00	0	113.00	112.50	0	11,935	0.00%
2023/03/31	5.2	112.73	3	112.67	112.50	2.2	11,951	0.02%
2023/03/30	0.1	113.00	1	112.00	112.50	-1	12,012	-0.01%
2023/03/29	0	0.00	4	111.88	111.50	-4	12,149	-0.03%
2023/03/28	0	109.50	1	109.50	109.50	-1	12,285	-0.01%
2023/03/27	1	109.00	2.2	110.16	109.00	-1.2	12,464	-0.01%
2023/03/24	0	0.00	12	110.71	111.00	-12	12,707	-0.09%
2023/03/23	0	0.00	7	109.93	110.50	-7	12,687	-0.06%
2023/03/21	4	107.00	0.1	107.50	107.00	3.9	12,828	0.03%
2023/03/20	1	108.00	1	109.00	109.50	0	12,844	0.00%
2023/03/17	2	108.00	1	109.50	109.50	1	12,898	0.01%
2023/03/16	4	106.75	2	107.50	108.00	2	12,787	0.02%
2023/03/15	0	0.00	0	107.79	108.50	0	12,898	0.00%
2023/03/14	5	108.40	2	109.00	107.00	3	12,825	0.02%
2023/03/13	0	0.00	1	106.50	108.50	-1	12,754	-0.01%
2023/03/10	3	107.00	0	0.00	107.00	3	12,780	0.02%
2023/03/09	2	109.00	0	109.00	109.00	2	13,038	0.02%
2023/03/08	20	109.13	24	109.40	109.50	-4	13,156	-0.03%
2023/03/07	15	108.17	34	109.94	110.50	-19	13,128	-0.14%
2023/03/06	5	108.00	2.3	108.72	109.00	2.7	12,988	0.02%
2023/03/03	9	107.67	6	108.00	108.00	3	13,044	0.02%
2023/03/02	6	105.67	25	107.34	108.00	-19	13,038	-0.15%
2023/03/01	5	104.50	5	106.00	106.00	0	12,956	0.00%
2023/02/24	2	105.75	39	105.37	106.00	-37	12,931	-0.29%
2023/02/23	0	0.00	1	103.98	103.50	-1	12,638	-0.01%
2023/02/22	12	101.58	1	103.00	102.50	11	12,646	0.09%
2023/02/21	8	102.50	0	0.00	102.50	8	12,659	0.06%
2023/02/20	0	0.00	2	102.50	103.00	-2	12,861	-0.02%
2023/02/17	3	102.33	2	102.00	102.00	1	13,032	0.01%
2023/02/16	1	104.00	1	104.50	104.00	0	13,163	0.00%
2023/02/15	6	104.25	2	104.50	104.50	4	13,391	0.03%
2023/02/14	1	103.50	4	104.00	104.50	-3	13,304	-0.02%
2023/02/13	9	103.94	1	104.00	104.00	8	13,322	0.06%
2023/02/10	7.1	105.64	5	105.70	106.00	2.1	13,334	0.02%
2023/02/09	3	106.50	205.5	106.01	106.00	-202.5	13,324	-1.52%	大賣/鉅額交易
2023/02/08	1.3	105.86	19.4	105.47	106.00	-18	13,162	-0.14%
2023/02/07	1	103.50	0	0.00	103.50	1	13,151	0.01%
2023/02/06	1	103.50	1	103.50	103.50	0	13,121	0.00%
2023/02/03	0.1	105.00	36	105.57	106.00	-35.9	13,077	-0.27%
2023/02/02	199	103.43	278.2	103.34	103.00	-79.2	12,842	-0.62%	大買/大賣/
2023/02/01	346	100.54	467	100.61	102.00	-121	12,813	-0.94%	大買/大賣/鉅額交易
2023/01/31	286	102.42	80	103.50	100.00	206	12,750	1.62%	大買/鉅額交易
2023/01/30	44	104.03	83.3	104.45	105.00	-39.3	12,579	-0.31%
2023/01/17	0	0.00	26	101.02	101.50	-26	12,401	-0.21%
2023/01/16	6	100.67	27.2	101.00	101.00	-21.2	12,415	-0.17%
2023/01/13	0	0.00	7	101.64	101.00	-7	12,517	-0.06%
2023/01/12	5	100.50	6	101.00	101.00	-1	12,663	-0.01%
2023/01/11	4.3	100.97	4	101.38	100.50	0.3	12,718	0.00%
2023/01/10	6	101.00	12.2	101.44	101.50	-6.2	12,901	-0.05%
2023/01/09	7.4	100.35	29.4	99.97	101.00	-22	12,888	-0.17%
2023/01/06	0	0.00	4	96.00	96.80	-4	12,828	-0.03%
2023/01/05	1	94.70	4	95.20	94.60	-3	12,850	-0.02%
2023/01/04	1	93.70	1	94.00	93.70	0	13,044	0.00%
2023/01/03	1	92.60	4.1	93.96	94.60	-3.1	13,466	-0.02%
2022/12/30	6	94.55	5	93.90	93.90	1	13,511	0.01%
2022/12/29	2.2	92.43	4	93.50	93.80	-1.8	13,644	-0.01%
2022/12/28	1	93.40	3.3	93.80	93.50	-2.3	13,925	-0.02%
2022/12/27	2	94.50	3	94.73	94.50	-1	14,067	-0.01%
2022/12/26	3.3	93.48	1.5	93.60	94.00	1.8	14,266	0.01%
2022/12/23	14	94.07	8	93.84	93.80	6	14,432	0.04%
2022/12/22	2	95.75	4	96.64	97.30	-2	14,432	-0.01%
2022/12/21	0	0.00	1	95.30	95.30	-1	14,256	-0.01%
2022/12/20	12	94.29	9.1	93.69	93.50	3	14,044	0.02%
2022/12/19	12.1	95.80	12	95.80	95.80	0.1	13,884	0.00%
2022/12/16	13	96.62	0	0.00	96.20	13	13,615	0.10%
2022/12/15	3.1	97.56	2	97.90	98.20	1.1	13,317	0.01%
2022/12/14	0	0.00	1	98.00	98.00	-1	13,257	-0.01%
2022/12/13	5	97.45	0	0.00	96.30	5	13,147	0.04%
2022/12/12	5	98.30	9	97.92	98.10	-4	13,109	-0.03%
2022/12/09	1	99.40	3	98.77	99.50	-2	13,263	-0.02%
2022/12/08	1	96.10	2	96.30	97.00	-1	13,244	-0.01%
2022/12/07	1	100.50	8	100.05	99.00	-7	13,433	-0.05%
2022/12/06	0	0.00	15	100.83	99.70	-15	13,437	-0.11%
2022/12/05	0	0.00	18	101.89	101.00	-18	13,471	-0.13%
2022/12/02	0	0.00	2	100.25	101.00	-2	13,416	-0.01%
2022/12/01	0	0.00	17.9	100.48	101.50	-17.9	13,374	-0.13%
2022/11/30	1	96.50	6	96.75	97.20	-5	13,015	-0.04%
2022/11/29	3	94.53	34	94.44	95.40	-31	12,863	-0.24%
2022/11/28	0	94.70	0	0.00	94.60	0	12,883	0.00%
2022/11/25	1	95.50	27	96.30	96.10	-26	12,960	-0.20%
2022/11/24	0	96.00	3.8	96.21	96.40	-3.8	13,003	-0.03%
2022/11/23	0	0.00	9.5	95.81	95.80	-9.5	13,018	-0.07%
2022/11/22	0	94.00	1	94.40	94.80	-1	13,042	-0.01%
2022/11/21	20.1	94.10	19	94.07	94.20	1.1	13,028	0.01%
2022/11/18	1.1	94.57	7	94.74	94.90	-5.9	12,980	-0.05%
2022/11/17	0.1	92.90	1	93.00	93.50	-0.9	12,879	-0.01%
2022/11/16	1	92.60	26	93.00	93.60	-25	12,883	-0.19%
2022/11/15	11.1	91.64	18.4	92.59	92.80	-7.3	12,673	-0.06%
2022/11/14	0.1	91.40	3	91.93	91.70	-2.9	12,462	-0.02%
2022/11/11	4	90.73	56.2	90.63	90.40	-52.2	12,306	-0.42%
2022/11/10	6	85.90	1	86.20	86.50	5	11,996	0.04%
2022/11/09	4	86.40	50.1	86.29	86.80	-46	11,953	-0.39%
2022/11/08	0	0.00	33	84.77	84.40	-33	11,841	-0.28%
2022/11/07	3.1	83.57	26.2	83.27	84.50	-23.1	11,759	-0.20%
2022/11/04	10	79.20	16	80.06	80.50	-6	11,594	-0.05%
2022/11/03	1	78.70	1	79.50	79.50	0	11,611	0.00%
2022/11/02	6	79.83	0	0.00	80.00	6	11,553	0.05%
2022/11/01	0.2	80.20	5	79.70	80.00	-4.8	11,502	-0.04%
2022/10/31	13	80.00	6.7	79.58	80.40	6.4	11,489	0.06%
2022/10/28	12.1	79.49	16	79.84	80.70	-3.9	11,502	-0.03%
2022/10/27	45	78.19	11	78.25	78.70	34	11,368	0.30%
2022/10/25	0	0.00	0.4	76.50	77.30	-0.4	11,279	0.00%
2022/10/24	5	77.90	4	78.08	77.70	1	11,351	0.01%
2022/10/21	10	76.40	16.1	76.39	76.30	-6.1	11,514	-0.05%
2022/10/20	4.1	73.91	1.1	74.73	76.00	3	11,462	0.03%
2022/10/19	5	75.40	0.2	75.81	74.90	4.8	11,252	0.04%
2022/10/18	7	76.61	6	76.43	76.10	1	11,146	0.01%
2022/10/17	19	75.90	20.1	75.13	76.20	-1	10,953	-0.01%
2022/10/14	32.1	75.86	7.1	75.45	75.80	25	10,940	0.23%
2022/10/13	3.2	72.66	4	72.18	72.40	-0.8	10,874	-0.01%
2022/10/12	35.1	73.38	15	73.47	73.20	20.1	10,751	0.19%
2022/10/11	35.3	75.51	1	75.10	74.60	34.3	10,625	0.32%
2022/10/07	2.7	82.19	1	82.00	82.00	1.7	10,314	0.02%
2022/10/06	0.1	82.54	7.5	82.64	82.80	-7.4	10,368	-0.07%
2022/10/05	0	82.60	5	82.46	81.90	-5	10,322	-0.05%
2022/10/04	1	79.50	5	79.02	79.80	-4	10,094	-0.04%
2022/10/03	20.3	78.06	0	0.00	77.10	20.3	9,975	0.20%
2022/09/30	1	79.02	3.1	79.48	80.10	-2.1	9,872	-0.02%
2022/09/29	6	79.10	1	80.60	78.90	5	9,890	0.05%
2022/09/28	9.6	79.37	7	78.74	78.20	2.6	9,893	0.03%
2022/09/27	2.2	81.20	9	81.12	81.10	-6.8	9,896	-0.07%
2022/09/26	3.1	81.24	5	82.60	81.30	-2	10,077	-0.02%
2022/09/23	2.3	84.55	2	85.00	84.00	0.3	10,147	0.00%
2022/09/22	3	84.07	1	84.50	84.60	2	10,734	0.02%
2022/09/21	0	0.00	4	84.98	84.90	-4	11,653	-0.03%
2022/09/20	1.1	84.54	1	84.80	85.40	0.1	12,079	0.00%
2022/09/19	39.2	84.40	38	84.30	84.30	1.2	12,196	0.01%
2022/09/16	7	83.53	5	83.56	83.60	2	12,597	0.02%
2022/09/15	1.1	82.47	4	83.25	83.20	-2.9	12,424	-0.02%
2022/09/14	18.4	82.57	1	82.90	82.70	17.4	12,447	0.14%
2022/09/13	7	86.13	7	85.66	85.90	0	12,225	0.00%
2022/09/12	6	82.85	1	83.50	83.00	5	12,106	0.04%
2022/09/08	1.1	81.31	0	0.00	82.10	1.1	12,276	0.01%
2022/09/07	1.3	79.92	2	80.00	80.20	-0.7	12,305	-0.01%
2022/09/06	0.1	82.60	0	0.00	82.40	0.1	12,391	0.00%
2022/09/05	0.2	82.90	0.1	82.80	82.30	0.1	12,515	0.00%
2022/09/02	3	83.14	0	0.00	82.70	3	12,669	0.02%
2022/09/01	1.2	83.52	3	83.50	83.90	-1.8	12,719	-0.01%
2022/08/31	2	84.60	0	0.00	85.40	2	12,727	0.02%
2022/08/30	2.2	84.76	0	0.00	84.60	2.2	12,730	0.02%
2022/08/29	6.2	84.43	0	0.00	84.40	6.2	12,770	0.05%
2022/08/26	2	87.90	0	0.00	87.50	2	12,778	0.02%
2022/08/25	1.2	86.80	0	0.00	86.40	1.2	12,839	0.01%
2022/08/24	2.1	86.68	0	0.00	86.20	2.1	12,916	0.02%
2022/08/23	13	86.86	7	86.99	86.60	6	13,324	0.05%
2022/08/19	2	89.10	2	89.90	90.00	0	13,551	0.00%
2022/08/18	1	89.30	0	0.00	89.40	1	13,609	0.01%
2022/08/17	0	0.00	7	90.43	90.60	-7	13,673	-0.05%
2022/08/16	5	90.50	0	0.00	90.70	5	13,698	0.04%
2022/08/12	0	89.60	1	89.70	89.50	-1	13,715	-0.01%
2022/08/11	2	89.00	8	89.26	89.50	-6	13,766	-0.04%
2022/08/10	3.2	86.56	0	0.00	87.00	3.2	13,914	0.02%
2022/08/09	1	87.70	0	0.00	87.70	1	13,984	0.01%
2022/08/08	0	0.00	2	87.60	87.90	-2	13,975	-0.01%
2022/08/05	0.1	87.80	3	88.00	88.20	-2.9	14,041	-0.02%
2022/08/04	0.1	86.85	4	87.43	87.40	-4	14,097	-0.03%
2022/08/03	0	84.10	3.3	85.15	86.00	-3.3	13,964	-0.02%
2022/08/02	2.3	84.28	1	84.50	84.50	1.3	13,932	0.01%
2022/08/01	0.5	85.96	1	85.60	86.30	-0.5	13,970	0.00%
2022/07/29	16.1	86.63	0	0.00	86.40	16.1	14,016	0.12%
2022/07/28	0	0.00	26.1	86.62	87.80	-26.1	13,911	-0.19%
2022/07/27	1	83.40	1.2	84.18	85.10	-0.2	13,666	0.00%
2022/07/26	1	83.90	0	0.00	83.70	1	13,671	0.01%
2022/07/25	1.3	84.91	0.2	85.00	84.60	1.1	14,005	0.01%
2022/07/22	0.9	85.29	8.1	85.50	85.20	-7.2	14,182	-0.05%
2022/07/21	0.2	84.55	3	84.60	85.70	-2.8	14,258	-0.02%
2022/07/20	52.1	83.90	53	83.42	83.40	-0.9	14,176	-0.01%
2022/07/19	1	82.00	2	82.45	82.60	-1	14,260	-0.01%
2022/07/18	1	81.20	4	81.20	81.10	-3	14,201	-0.02%
2022/07/15	58.2	78.03	56	79.20	79.20	2.2	14,075	0.02%
2022/07/14	0	0.00	16	77.53	78.40	-16	14,036	-0.11%
2022/07/13	2	75.65	3.4	75.88	76.20	-1.4	13,926	-0.01%
2022/07/12	1	73.70	3	73.93	73.80	-2	13,843	-0.01%
2022/07/11	1	75.90	1	75.70	75.80	0	13,808	0.00%
2022/07/08	1.2	75.57	0	0.00	76.10	1.2	13,829	0.01%
2022/07/07	5.2	73.00	3.1	74.71	74.60	2.1	13,807	0.02%
2022/07/06	2	73.20	1	73.00	73.10	1	13,831	0.01%
2022/07/05	5.2	74.03	3	74.79	74.80	2.1	13,870	0.02%
2022/07/04	10	73.61	2	74.20	74.00	8	13,839	0.06%
2022/07/01	19.1	75.83	18	75.19	74.50	1.1	13,771	0.01%
2022/06/30	30.1	76.62	14.1	76.35	76.40	16	13,699	0.12%
2022/06/29	201.8	80.45	3	79.27	79.10	198.8	13,172	1.51%	大買/鉅額交易
2022/06/28	17.1	91.18	3	91.97	91.00	14.1	12,232	0.12%
2022/06/27	1.1	94.20	3	94.20	94.30	-1.9	11,853	-0.02%
2022/06/24	41.5	92.64	1	91.40	92.00	40.5	11,676	0.35%
2022/06/23	2.2	96.34	0	0.00	95.40	2.2	11,268	0.02%
2022/06/22	9	96.68	3	97.33	96.40	6	11,263	0.05%
2022/06/21	2	98.80	5	97.66	99.40	-3	11,265	-0.03%
2022/06/20	2	97.20	0	0.00	96.20	2	11,277	0.02%
2022/06/17	9.1	98.40	2	98.75	97.50	7.1	11,262	0.06%
2022/06/16	1	100.50	47	102.71	101.00	-46	11,046	-0.42%
2022/06/15	5	100.30	0	0.00	100.00	5	11,149	0.04%
2022/06/14	1	100.50	1	102.00	102.00	0	11,273	0.00%
2022/06/13	2	102.00	1	102.00	102.00	1	11,265	0.01%
2022/06/10	1	105.00	13.1	104.85	105.00	-12.1	11,236	-0.11%
2022/06/09	0	0.00	3	104.17	105.00	-3	11,275	-0.03%
2022/06/08	0	0.00	2	104.25	104.00	-2	11,321	-0.02%
2022/06/06	1	104.50	5	104.59	104.50	-4	11,303	-0.04%
2022/06/02	4	103.50	2	104.25	104.00	2	11,477	0.02%
2022/06/01	0	103.00	4	103.75	103.00	-4	11,869	-0.03%
2022/05/31	1	102.00	11.8	103.07	104.50	-10.8	11,862	-0.09%
2022/05/30	1	102.50	16.1	102.65	103.00	-15.1	11,566	-0.13%
2022/05/27	5	101.00	33.1	100.32	101.00	-28.1	11,498	-0.24%
2022/05/26	0	0.00	5	98.96	98.60	-5	11,509	-0.04%
2022/05/25	0	98.40	3	98.80	98.20	-3	11,666	-0.03%
2022/05/24	1	97.00	1	97.50	96.60	0	11,910	0.00%
2022/05/23	1	97.00	2	98.30	97.50	-1	11,988	-0.01%
2022/05/20	2	96.80	37	97.11	97.50	-35	12,136	-0.29%
2022/05/19	0	95.70	0	0.00	95.70	0	12,182	0.00%
2022/05/18	2	97.35	7	97.61	96.90	-5	12,207	-0.04%
2022/05/17	0	0.00	12	97.32	97.30	-12	12,138	-0.10%
2022/05/16	0.2	94.90	6	94.40	94.70	-5.8	12,175	-0.05%
2022/05/13	0	0.00	12	93.92	94.30	-12	12,222	-0.10%
2022/05/12	7.4	94.41	0	0.00	93.00	7.4	12,346	0.06%
2022/05/11	4	95.30	1	95.30	96.20	3	12,730	0.02%
2022/05/10	1.1	93.33	3	93.63	95.40	-1.9	12,921	-0.01%
2022/05/09	1	94.60	0	0.00	94.10	1	13,080	0.01%
2022/05/06	6.3	95.77	0	0.00	95.90	6.3	13,159	0.05%
2022/05/05	0	0.00	5	98.48	98.60	-5	13,331	-0.04%
2022/05/04	5	96.50	1	96.60	96.60	4	13,354	0.03%
2022/05/03	1.3	95.47	8	95.70	95.90	-6.7	13,662	-0.05%
2022/04/29	13.1	95.66	14	97.81	95.60	-0.9	13,727	-0.01%
2022/04/28	1.3	92.49	1	93.30	93.00	0.3	13,695	0.00%
2022/04/27	2.2	91.27	2	91.50	91.80	0.2	13,571	0.00%
2022/04/26	6	95.02	0	0.00	95.00	6	13,548	0.04%
2022/04/25	57.7	95.84	0	0.00	94.60	57.7	13,653	0.42%
2022/04/22	16	98.08	27.1	98.88	99.10	-11.1	13,599	-0.08%
2022/04/21	5	99.14	3	99.37	99.50	2	13,720	0.01%
2022/04/20	6	98.23	12	98.74	99.20	-6	13,788	-0.04%
2022/04/19	5.1	98.62	4	98.53	98.10	1.1	13,782	0.01%
2022/04/18	7	97.43	6	97.90	97.90	1	13,882	0.01%
2022/04/15	23.5	97.84	0.1	98.60	97.90	23.4	13,944	0.17%
2022/04/14	4.7	99.76	10	100.06	99.50	-5.3	14,094	-0.04%
2022/04/13	2.6	98.44	2	98.50	99.10	0.6	14,270	0.00%
2022/04/12	14.2	96.61	0	0.00	96.60	14.2	14,668	0.10%
2022/04/11	28	98.50	0	0.00	97.90	28	14,632	0.19%
2022/04/08	6	99.95	0.6	100.00	100.50	5.5	14,559	0.04%
2022/04/07	6.1	100.12	0	0.00	99.80	6.1	14,505	0.04%
2022/04/06	3	101.50	1.1	102.00	102.00	1.9	14,349	0.01%
2022/04/01	2	102.00	5	102.00	103.50	-3	14,227	-0.02%
2022/03/31	8	103.81	5	104.00	103.50	3	14,173	0.02%
2022/03/30	1	103.50	2	105.00	104.50	-1	14,225	-0.01%
2022/03/29	2	102.50	1	102.50	103.50	1	14,214	0.01%
2022/03/28	2	102.50	3	103.17	103.50	-1	14,175	-0.01%
2022/03/25	5	104.50	16	105.00	104.50	-11	14,066	-0.08%
2022/03/24	0	104.73	41.5	105.48	105.00	-41.5	14,034	-0.30%
2022/03/23	17	104.50	22.3	105.45	105.50	-5.3	14,096	-0.04%
2022/03/22	0.1	104.26	3.1	104.97	104.50	-3	14,181	-0.02%
2022/03/21	2	105.00	7	105.50	105.00	-5	14,207	-0.04%
2022/03/18	0	104.00	22.1	104.79	104.50	-22.1	14,268	-0.15%
2022/03/17	5	103.00	58.1	103.71	103.50	-53.1	14,151	-0.38%
2022/03/16	2	100.00	0	0.00	99.80	2	14,003	0.01%
2022/03/15	15.2	99.37	4.1	99.90	98.90	11.1	14,157	0.08%
2022/03/14	2	101.50	2	101.75	102.00	0	14,255	0.00%
2022/03/11	1	100.00	8.1	101.00	100.50	-7.1	14,304	-0.05%
2022/03/10	2.1	100.24	11.1	100.32	100.50	-9	14,319	-0.06%
2022/03/09	4.1	97.21	7	98.26	98.20	-2.9	14,509	-0.02%
2022/03/08	29.4	96.75	23.4	96.36	96.10	5.9	14,624	0.04%
2022/03/07	47.3	97.99	11	97.63	97.60	36.3	14,485	0.25%
2022/03/04	0	0.00	1	102.00	102.00	-1	14,210	-0.01%
2022/03/03	0	0.00	17	102.65	103.50	-17	14,243	-0.12%
2022/03/02	2.1	102.02	1	102.50	102.50	1.1	14,184	0.01%
2022/03/01	51	103.00	62	102.17	103.00	-11	14,258	-0.08%
2022/02/25	15	99.59	5	100.16	99.30	10	14,182	0.07%
2022/02/24	94.1	99.81	28	100.58	99.70	66.1	14,038	0.47%
2022/02/23	11	102.14	1	103.50	102.00	10	13,833	0.07%
2022/02/22	2	102.75	3	104.17	103.00	-1	13,803	-0.01%
2022/02/21	8	104.25	14.7	104.20	105.00	-6.7	13,711	-0.05%
2022/02/18	7	103.57	6	104.33	104.00	1	13,711	0.01%
2022/02/17	1	105.00	17	103.97	104.00	-16	13,713	-0.12%
2022/02/16	3	102.50	3	102.83	102.50	0	13,674	0.00%
2022/02/15	3	100.17	0	0.00	100.00	3	13,729	0.02%
2022/02/14	19	100.27	0	0.00	100.00	19	13,870	0.14%
2022/02/11	58.9	103.78	16.4	104.96	103.00	42.5	13,832	0.31%
2022/02/10	3	103.33	16	103.53	103.50	-13	13,727	-0.09%
2022/02/09	6	101.83	11	101.95	102.00	-5	13,909	-0.04%
2022/02/08	0.1	100.00	0	0.00	100.00	0.1	13,748	0.00%
2022/02/07	13.2	99.40	2	99.70	100.00	11.2	13,608	0.08%
2022/01/26	21.6	99.10	2	99.20	98.80	19.6	13,419	0.15%
2022/01/25	20.4	99.39	0	0.00	100.00	20.4	13,366	0.15%
2022/01/24	6.7	101.59	7	101.79	101.50	-0.3	13,229	0.00%
2022/01/21	18.4	101.77	1	103.00	101.50	17.4	13,561	0.13%
2022/01/20	0.2	105.50	1	105.00	105.50	-0.8	13,452	-0.01%
2022/01/19	19	105.18	0	0.00	105.00	19	13,454	0.14%
2022/01/18	6.1	107.43	6	108.58	107.50	0.1	13,380	0.00%
2022/01/17	4	106.75	7.3	107.59	108.00	-3.3	13,341	-0.03%
2022/01/14	0	105.00	2	105.50	105.50	-2	13,327	-0.01%
2022/01/13	32.2	104.66	0	0.00	105.00	32.2	13,351	0.24%
2022/01/12	0	107.00	1	107.00	107.00	-1	13,438	-0.01%
2022/01/11	2	106.01	3.1	106.84	106.50	-1	13,574	-0.01%
2022/01/10	18	105.47	2	106.00	106.00	16	13,619	0.12%
2022/01/07	35.1	107.98	3	107.33	106.50	32.1	13,860	0.23%
2022/01/06	27	108.76	1	108.50	108.50	26	13,910	0.19%
2022/01/05	1.1	110.64	27.1	109.29	111.00	-26	13,981	-0.19%
2022/01/04	0.1	106.00	63	106.59	107.00	-63	14,061	-0.45%
2022/01/03	4.1	106.13	0	0.00	105.50	4.1	14,368	0.03%
2021/12/30	0.1	106.00	4	106.38	106.50	-3.9	14,588	-0.03%
2021/12/29	0	106.00	12	106.46	106.00	-12	14,793	-0.08%
2021/12/28	1	106.00	2	105.75	105.50	-1	15,223	-0.01%
2021/12/27	0.4	104.50	5	105.00	105.00	-4.7	15,491	-0.03%
2021/12/24	0	0.00	12	105.04	105.00	-12	15,556	-0.08%
2021/12/23	9	104.56	7	103.86	103.50	2	15,660	0.01%
2021/12/22	6.1	103.00	18	103.03	103.00	-11.9	15,928	-0.07%
2021/12/21	3.3	102.05	15.3	102.01	102.00	-11.9	16,201	-0.07%
2021/12/20	2	101.50	2.2	101.50	101.50	-0.2	16,269	0.00%
2021/12/17	1.2	102.08	2	102.50	102.00	-0.8	16,274	0.00%
2021/12/16	15.3	102.24	3	103.00	103.50	12.3	16,197	0.08%
2021/12/15	2.2	101.77	0	0.00	101.50	2.2	16,320	0.01%
2021/12/14	2.1	102.01	2	102.00	102.00	0.1	16,569	0.00%
2021/12/13	5.1	102.92	3	102.50	102.50	2.1	16,521	0.01%
2021/12/10	16.3	103.98	1.1	104.00	103.00	15.2	16,486	0.09%
2021/12/09	19.1	104.50	1	104.98	104.50	18	16,356	0.11%
2021/12/08	0.1	106.63	18	107.94	107.00	-17.9	16,131	-0.11%
2021/12/07	19.3	104.43	0	0.00	104.00	19.3	16,069	0.12%
2021/12/06	10.1	106.55	16	106.50	106.00	-6	15,944	-0.04%
2021/12/03	24.2	108.87	33	109.14	109.00	-8.8	15,909	-0.06%
2021/12/02	34.3	105.11	15	105.27	105.00	19.2	15,758	0.12%
2021/12/01	0.2	102.50	1	104.00	104.00	-0.8	15,689	-0.01%
2021/11/30	5	102.40	2	103.25	102.00	3	15,699	0.02%
2021/11/29	1.2	100.86	2	100.00	101.00	-0.8	15,545	-0.01%
2021/11/26	7	102.57	5	101.90	101.50	2	15,503	0.01%
2021/11/25	6.2	102.92	5.1	103.50	104.00	1.1	15,535	0.01%
2021/11/24	2.3	103.54	2	104.00	103.00	0.3	15,507	0.00%
2021/11/23	7	104.93	7	104.93	105.00	0	15,478	0.00%
2021/11/22	0.1	107.00	4	107.50	106.50	-3.9	15,421	-0.03%
2021/11/19	4	106.38	7	106.79	106.00	-3	15,327	-0.02%
2021/11/18	2	105.75	11	106.41	106.00	-9	15,281	-0.06%
2021/11/17	3	105.83	3	105.67	106.50	0	15,311	0.00%
2021/11/16	7	105.50	3	105.33	105.50	4	15,353	0.03%
2021/11/15	11	104.59	16	105.06	105.50	-5	15,407	-0.03%
2021/11/12	15	103.47	9	104.33	104.00	6	15,418	0.04%
2021/11/11	10.2	101.91	4.3	102.35	102.50	5.9	15,390	0.04%
2021/11/10	19	103.95	7	103.93	104.00	12	15,331	0.08%
2021/11/09	10	106.25	31	105.81	105.00	-21	15,379	-0.14%
2021/11/08	6.1	104.27	20.2	104.65	105.50	-14	15,065	-0.09%
2021/11/05	1	99.68	4	99.30	99.70	-3	14,812	-0.02%
2021/11/04	6	98.98	1	99.00	98.10	5	14,838	0.03%
2021/11/03	1.1	98.51	1	98.00	98.30	0.1	14,890	0.00%
2021/11/02	3	99.27	4	99.70	98.80	-1	14,979	-0.01%
2021/11/01	5.3	98.53	16	98.79	98.20	-10.7	15,058	-0.07%
2021/10/29	15.6	100.78	4	100.75	99.80	11.6	15,088	0.08%
2021/10/28	23.1	99.63	21	99.96	99.80	2.1	14,769	0.01%
2021/10/27	12	97.31	0	0.00	97.20	12	14,813	0.08%
2021/10/26	2	97.51	1	98.00	98.00	1	15,457	0.01%
2021/10/25	15.2	96.08	21	95.87	96.40	-5.9	15,412	-0.04%
2021/10/22	17.1	95.61	0	0.00	96.00	17.1	15,400	0.11%
2021/10/21	17	96.86	7	97.40	95.90	10	15,286	0.07%
2021/10/20	7	98.21	2	97.85	97.70	5	15,171	0.03%
2021/10/19	4.1	97.00	5	97.24	98.40	-0.9	15,081	-0.01%
2021/10/18	3.2	95.41	2	94.50	94.60	1.2	15,030	0.01%
2021/10/15	4.3	95.36	6	95.73	96.20	-1.7	15,075	-0.01%
2021/10/14	5.1	92.95	1	93.80	93.60	4.1	14,906	0.03%
2021/10/13	12.4	93.15	2	93.60	92.40	10.4	14,820	0.07%
2021/10/12	20.3	93.89	6	93.85	93.50	14.3	14,731	0.10%
2021/10/08	29.8	96.97	5	97.90	96.20	24.8	14,563	0.17%
2021/10/07	8.6	100.52	0	0.00	101.00	8.6	14,200	0.06%
2021/10/06	7.3	100.05	18	99.64	100.00	-10.7	14,086	-0.08%
2021/10/05	18.5	100.31	1	100.50	100.50	17.5	13,924	0.13%
2021/10/04	13.5	103.36	1	103.51	103.50	12.5	13,544	0.09%
2021/10/01	5.1	107.49	2	107.50	108.00	3.1	13,320	0.02%
2021/09/30	1.2	109.29	2	106.50	109.00	-0.8	13,249	-0.01%
2021/09/29	23.7	106.97	3	106.00	106.00	20.7	13,056	0.16%
2021/09/28	11.2	112.06	2	112.75	112.50	9.2	12,775	0.07%
2021/09/27	13	115.50	2	116.50	115.50	11	12,519	0.09%
2021/09/23	2	117.00	6	118.17	116.50	-4	12,536	-0.03%
2021/09/22	13.4	113.67	2	115.50	116.00	11.4	12,619	0.09%
2021/09/17	18.2	119.00	2.1	119.53	118.00	16.1	12,583	0.13%
2021/09/16	1.4	121.26	0	0.00	121.50	1.4	12,353	0.01%
2021/09/14	0.2	124.52	2	125.50	124.50	-1.8	12,349	-0.01%
2021/09/13	0	125.69	0	0.00	124.00	0	12,395	0.00%
2021/09/10	1	123.50	15	125.97	128.00	-14	12,477	-0.11%
2021/09/09	1	122.50	1	122.50	122.00	0	12,421	0.00%
2021/09/08	6	118.00	3.2	119.34	119.50	2.8	12,447	0.02%
2021/09/07	7.2	120.67	3	121.67	121.50	4.2	12,404	0.03%
2021/09/06	11	125.32	6.2	125.39	124.50	4.8	12,357	0.04%
2021/09/03	0.1	128.00	20.2	126.99	128.50	-20	12,569	-0.16%
2021/09/02	0	126.50	1	126.00	125.50	-1	12,521	-0.01%
2021/09/01	1	126.02	1	126.00	126.50	0	12,503	0.00%
2021/08/31	4	125.13	4	126.75	128.50	0	12,524	0.00%
2021/08/30	1	127.50	4	128.50	129.00	-3	12,664	-0.02%
2021/08/27	0	0.00	5.5	125.55	127.00	-5.5	12,574	-0.04%
2021/08/26	0	0.00	1	123.00	123.50	-1	12,541	-0.01%
2021/08/25	3	120.50	3	123.00	122.50	0	12,618	0.00%
2021/08/24	0	120.50	0	0.00	120.00	0	12,670	0.00%
2021/08/23	1	122.00	10	120.75	121.00	-9	12,772	-0.07%
2021/08/20	12.2	115.88	13.1	117.07	116.00	-0.8	12,842	-0.01%
2021/08/19	10.1	115.40	0	0.00	115.50	10.1	12,963	0.08%
2021/08/18	2	115.01	9.5	119.00	119.00	-7.5	13,026	-0.06%
2021/08/17	14.4	118.15	6	117.25	117.00	8.4	13,114	0.06%
2021/08/16	0.1	121.00	5.2	121.46	122.00	-5.2	12,975	-0.04%
2021/08/13	17.6	122.29	2	123.25	120.00	15.6	13,105	0.12%
2021/08/12	5.2	125.89	4	126.25	125.50	1.2	13,011	0.01%
2021/08/11	3	125.83	1.5	128.33	127.00	1.5	13,044	0.01%
2021/08/10	3.4	126.21	3.8	125.76	126.50	-0.5	13,131	0.00%
2021/08/09	3	128.67	0.1	129.00	128.00	2.9	13,380	0.02%
2021/08/06	3.1	130.48	4.1	130.73	129.00	-1.1	13,718	-0.01%
2021/08/05	0.3	131.20	6	132.17	132.00	-5.7	13,958	-0.04%
2021/08/04	2.2	129.10	8.2	130.75	131.00	-5.9	14,360	-0.04%
2021/08/03	0.2	125.50	7.1	124.93	127.00	-6.9	14,475	-0.05%
2021/08/02	31	124.71	23.4	124.80	125.50	7.7	14,467	0.05%
2021/07/30	15.4	122.63	64.1	122.94	122.50	-48.7	14,405	-0.34%
2021/07/29	0	114.50	6	114.17	115.00	-6	13,902	-0.04%
2021/07/28	3.2	111.84	0.3	112.00	112.50	2.9	14,116	0.02%
2021/07/27	1	115.00	2	115.25	115.00	-1	14,374	-0.01%
2021/07/26	0.1	115.00	0	0.00	115.00	0.1	14,731	0.00%
2021/07/23	7.1	115.79	3.2	116.13	115.00	3.9	15,164	0.03%
2021/07/22	1	117.52	5.2	119.97	117.50	-4.2	15,636	-0.03%
2021/07/21	1.3	118.83	13	119.15	119.50	-11.7	15,887	-0.07%
2021/07/20	0	118.35	8	118.06	118.00	-8	16,329	-0.05%
2021/07/19	0.1	117.26	8	117.63	117.50	-7.9	16,317	-0.05%
2021/07/16	5	115.50	2	116.50	116.50	3	16,454	0.02%
2021/07/15	0	117.50	47.1	118.31	120.00	-47.1	16,379	-0.29%
2021/07/14	1	114.50	8.5	114.85	114.50	-7.5	16,098	-0.05%
2021/07/13	4	116.00	21	116.00	115.50	-17	16,076	-0.11%
2021/07/12	7	112.00	0	0.00	112.50	7	16,135	0.04%
2021/07/09	7	110.93	0	0.00	111.00	7	16,200	0.04%
2021/07/08	11	113.00	5	113.10	112.00	6	16,373	0.04%
2021/07/07	0.6	114.92	12.2	114.17	114.50	-11.6	16,499	-0.07%
2021/07/06	2	113.50	1	114.50	113.00	1	16,851	0.01%
2021/07/05	2	113.00	1	114.00	114.00	1	17,135	0.01%
2021/07/02	0	0.00	1	112.00	112.00	-1	17,210	-0.01%
2021/07/01	0.1	111.50	14	112.00	111.00	-13.9	17,383	-0.08%
2021/06/30	6.2	111.85	2	111.50	112.00	4.2	17,625	0.02%
2021/06/29	23.4	111.98	25	110.50	113.00	-1.7	17,685	-0.01%
2021/06/28	28.4	113.01	0	0.00	112.50	28.4	17,702	0.16%
2021/06/25	0	0.00	17	117.12	117.50	-17	17,800	-0.10%
2021/06/24	3	116.00	3	115.50	115.50	0	17,906	0.00%
2021/06/23	1	115.00	5	115.50	116.00	-4	18,121	-0.02%
2021/06/22	5	113.00	5	113.00	113.00	0	18,176	0.00%
2021/06/21	21.4	112.89	3.1	112.99	113.00	18.3	18,272	0.10%
2021/06/18	4	117.13	0	0.00	116.50	4	18,445	0.02%
2021/06/17	0	0.00	0.2	116.00	118.00	-0.2	18,570	0.00%
2021/06/16	5.1	115.90	3	116.01	115.50	2	18,872	0.01%
2021/06/15	7	117.21	4	117.63	118.00	3	19,182	0.02%
2021/06/11	29.5	119.31	37.3	118.58	118.50	-7.8	19,357	-0.04%
2021/06/10	0.3	115.50	7	115.64	116.50	-6.7	19,309	-0.03%
2021/06/09	8	113.81	2	113.50	114.00	6	19,532	0.03%
2021/06/08	9	116.39	4.3	115.81	115.50	4.7	19,798	0.02%
2021/06/07	8	114.30	25.4	114.42	115.50	-17.4	19,994	-0.09%
2021/06/04	0	0.00	4.3	110.65	111.00	-4.3	19,968	-0.02%
2021/06/03	7.6	111.34	10	111.60	112.00	-2.4	20,393	-0.01%
2021/06/02	18	110.89	2	111.50	111.00	16	20,500	0.08%
2021/06/01	3	112.83	2.3	113.22	113.00	0.7	20,846	0.00%
2021/05/31	4	110.87	62	111.35	111.50	-58	21,169	-0.27%
2021/05/28	7.3	109.75	16	110.09	110.50	-8.7	21,319	-0.04%
2021/05/27	6	105.67	2.2	107.55	109.00	3.8	21,519	0.02%
2021/05/26	29.1	107.64	6	107.67	107.50	23.1	21,733	0.11%
2021/05/25	1.5	108.33	12.1	108.62	108.50	-10.6	21,844	-0.05%
2021/05/24	1	104.00	3	106.17	106.50	-2	22,003	-0.01%
2021/05/21	9	105.44	8	108.44	105.50	1	22,453	0.00%
2021/05/20	1.1	104.55	4	106.13	106.50	-2.9	22,841	-0.01%
2021/05/19	0.1	105.89	10.2	105.95	105.50	-10	23,478	-0.04%
2021/05/18	11.1	104.86	10.2	105.70	106.50	0.9	24,781	0.00%
2021/05/17	2	102.50	30	102.88	103.00	-28	24,950	-0.11%
2021/05/14	2.1	104.96	14	105.04	105.00	-11.9	26,053	-0.05%
2021/05/13	6.2	100.66	4	99.63	100.00	2.2	25,966	0.01%
2021/05/12	23.7	97.01	11	96.84	97.00	12.7	25,924	0.05%
2021/05/11	51.3	103.25	5.2	105.08	103.50	46.1	25,978	0.18%
2021/05/10	9	110.11	9	110.00	110.00	0	26,092	0.00%
2021/05/07	2.1	111.76	4	112.88	113.00	-1.9	26,508	-0.01%
2021/05/06	4	106.50	2	106.50	107.50	2	26,802	0.01%
2021/05/05	8.8	108.43	2	106.50	106.50	6.8	26,960	0.03%
2021/05/04	6	108.83	8	110.31	111.50	-2	27,386	-0.01%
2021/05/03	15.1	113.60	19.2	113.15	112.50	-4.1	27,629	-0.01%
2021/04/29	47	119.27	29.4	118.98	118.00	17.7	27,659	0.06%
2021/04/28	5.6	121.37	82	121.45	123.00	-76.4	27,595	-0.28%
2021/04/27	18	117.78	12	118.50	118.00	6	27,845	0.02%
2021/04/26	11.4	116.71	35.9	115.58	118.00	-24.5	28,423	-0.09%
2021/04/23	0.2	109.00	3.1	110.32	111.00	-2.9	28,473	-0.01%
2021/04/22	24	109.06	32	108.83	108.00	-8	28,964	-0.03%
2021/04/21	22.2	110.51	15	110.00	110.00	7.2	29,456	0.02%
2021/04/20	6	112.33	14.1	111.19	113.00	-8.1	30,225	-0.03%
2021/04/19	3	113.17	0	0.00	111.50	3	31,196	0.01%
2021/04/16	0	0.00	9	112.78	113.00	-9	31,585	-0.03%
2021/04/15	10	107.25	11	108.68	109.00	-1	31,907	0.00%
2021/04/14	37	111.27	34.3	109.84	110.00	2.7	32,258	0.01%
2021/04/13	19	112.66	19.4	112.74	112.50	-0.4	33,038	0.00%
2021/04/12	28	112.64	40.4	113.80	112.50	-12.4	33,479	-0.04%
2021/04/09	17	111.56	23.3	112.27	112.00	-6.3	33,577	-0.02%
2021/04/08	22.2	110.23	38	111.32	111.50	-15.8	33,482	-0.05%
2021/04/07	23	111.02	29	111.31	111.50	-6	33,511	-0.02%
2021/04/06	0	0.00	34.4	110.80	111.50	-34.4	33,630	-0.10%
2021/04/01	16	107.28	21	107.57	107.50	-5	33,613	-0.01%
2021/03/31	46.3	108.06	33.2	107.55	107.50	13.1	33,924	0.04%
2021/03/30	9	109.67	20	110.00	111.00	-11	34,424	-0.03%
2021/03/29	7	108.50	10	108.95	109.00	-3	34,350	-0.01%
2021/03/26	7	106.14	16	106.88	107.00	-9	34,367	-0.03%
2021/03/25	6	105.67	0	105.00	106.00	6	34,338	0.02%
2021/03/24	9	106.00	4	106.88	107.00	5	34,381	0.01%
2021/03/23	19.1	108.42	10.1	108.55	108.00	9	34,536	0.03%
2021/03/22	8	107.75	9.2	107.78	108.00	-1.2	34,448	0.00%
2021/03/19	2.1	105.74	54	105.51	108.00	-51.9	34,461	-0.15%
2021/03/18	4.1	106.74	46	105.86	106.50	-41.9	34,326	-0.12%
2021/03/17	14	102.64	16	103.28	103.00	-2	34,419	-0.01%
2021/03/16	2.1	103.00	17	103.74	104.00	-14.9	34,648	-0.04%
2021/03/15	48	102.33	40	102.61	102.50	8	34,624	0.02%
2021/03/12	82	104.36	26	105.00	105.00	56	34,457	0.16%
2021/03/11	10.1	103.10	22.2	103.90	105.00	-12.1	34,635	-0.03%
2021/03/10	23	101.26	26	102.02	101.00	-3	34,705	-0.01%
2021/03/09	26.2	99.47	18	99.83	101.00	8.2	34,756	0.02%
2021/03/08	24.2	102.72	5	104.30	102.50	19.2	34,625	0.06%
2021/03/05	11	101.31	21.3	101.47	102.00	-10.3	34,784	-0.03%
2021/03/04	9	104.17	26.1	103.62	103.00	-17.1	35,437	-0.05%
2021/03/03	10.1	106.89	73	106.24	107.00	-62.9	35,207	-0.18%
2021/03/02	2.6	107.19	31.3	106.83	106.00	-28.7	35,039	-0.08%
2021/02/26	10.4	104.24	6	104.08	103.50	4.4	34,835	0.01%
2021/02/25	76.4	107.58	11.1	107.27	107.50	65.4	34,544	0.19%
2021/02/24	34.7	106.99	38	106.59	106.00	-3.3	34,504	-0.01%
2021/02/23	17.8	108.29	25	108.70	110.00	-7.2	34,280	-0.02%
2021/02/22	23.6	111.61	20.6	111.45	112.00	3	33,881	0.01%
2021/02/19	42.7	112.86	46	112.17	113.50	-3.3	33,474	-0.01%
2021/02/18	37.4	116.84	30	117.22	117.50	7.4	32,992	0.02%
2021/02/17	1	116.00	81.3	116.00	116.00	-80.3	31,771	-0.25%
2021/02/05	26.1	104.68	111	105.00	105.50	-84.9	31,522	-0.27%	大賣/
2021/02/04	10.2	98.85	4	98.10	97.70	6.2	30,348	0.02%
2021/02/03	27.2	97.98	4.1	98.22	98.10	23.1	30,349	0.08%
2021/02/02	50.2	98.88	4	98.55	98.60	46.2	30,594	0.15%
2021/02/01	12.8	93.24	5	93.90	94.90	7.8	30,391	0.03%
2021/01/29	15.2	94.41	23.3	93.05	92.00	-8.1	30,242	-0.03%
2021/01/28	46.4	94.77	31	94.50	94.50	15.4	29,989	0.05%
2021/01/27	37	99.25	59.8	99.69	98.30	-22.8	29,853	-0.08%
2021/01/26	26.3	99.23	24	98.96	98.40	2.3	29,922	0.01%
2021/01/25	38.8	102.60	40	102.68	102.00	-1.2	30,592	0.00%
2021/01/22	6	104.83	12	105.00	105.00	-6	30,189	-0.02%
2021/01/21	46.3	105.20	17.1	105.14	105.50	29.2	29,972	0.10%
2021/01/20	26.1	105.96	25.2	105.79	104.50	0.9	29,786	0.00%
2021/01/19	133	103.19	172	104.30	105.50	-39	29,271	-0.13%	大買/大賣/
2021/01/18	149	100.16	179	99.90	100.50	-30	28,867	-0.10%	大買/大賣/
2021/01/15	41.3	101.66	56.2	101.74	98.00	-15	28,441	-0.05%
2021/01/14	37.5	100.05	54.1	99.44	99.00	-16.6	28,182	-0.06%
2021/01/13	45.3	96.08	85	96.58	99.60	-39.7	28,111	-0.14%
2021/01/12	98.1	93.78	97	92.81	92.20	1.1	27,419	0.00%
2021/01/11	7	89.56	7.1	89.86	90.40	-0.1	26,570	0.00%
2021/01/08	24.2	88.60	14	88.46	88.00	10.2	26,340	0.04%
2021/01/07	44.1	90.19	29	90.09	89.40	15.1	25,958	0.06%
2021/01/06	20.2	87.86	66.5	88.63	88.50	-46.3	25,686	-0.18%
2021/01/05	9.1	86.17	16.3	85.77	86.60	-7.3	24,823	-0.03%
2021/01/04	11	82.70	30.1	83.22	83.90	-19.1	24,592	-0.08%
2020/12/31	7	82.29	14	81.85	81.30	-7	24,334	-0.03%
2020/12/30	0	0.00	2	81.60	81.70	-2	24,220	-0.01%
2020/12/29	18	80.06	16.1	80.71	80.70	2	24,250	0.01%
2020/12/28	35	81.62	12	81.95	81.70	23	24,227	0.09%
2020/12/25	56	81.13	32.1	81.74	80.90	23.9	24,055	0.10%
2020/12/24	28.1	79.14	180.5	80.54	80.50	-152.4	23,732	-0.64%	大賣/鉅額交易
2020/12/23	8.2	77.16	8	77.69	77.20	0.2	23,165	0.00%
2020/12/22	13	78.06	15.1	79.52	78.20	-2.1	22,995	-0.01%
2020/12/21	37	79.40	24.5	79.39	79.50	12.5	22,931	0.05%
2020/12/18	4	79.30	3	79.40	78.90	1	22,803	0.00%
2020/12/17	1	80.40	11	79.49	79.50	-10	22,680	-0.04%
2020/12/16	0.1	78.80	53	78.68	78.70	-52.9	22,380	-0.24%
2020/12/15	6	77.15	0	0.00	77.60	6	22,256	0.03%
2020/12/14	34	77.51	20	77.02	77.00	14	22,036	0.06%
2020/12/11	44	79.41	30	79.00	78.80	14	21,894	0.06%
2020/12/10	17	79.73	18.2	80.22	80.60	-1.2	21,461	-0.01%
2020/12/09	1.1	79.35	1	80.00	79.50	0.1	20,991	0.00%
2020/12/08	9	79.14	15	78.57	79.50	-6	20,695	-0.03%
2020/12/07	16	79.28	55	79.47	78.80	-39	20,624	-0.19%
2020/12/04	4	78.90	3	79.43	79.60	1	20,184	0.00%
2020/12/03	4	76.80	3	77.90	77.90	1	19,886	0.01%
2020/12/02	10.2	76.20	31	76.34	77.30	-20.8	19,729	-0.11%
2020/12/01	23	76.90	55	76.39	76.70	-32	19,595	-0.16%
2020/11/30	37.1	77.54	53	79.28	76.60	-15.9	19,415	-0.08%
2020/11/27	31	74.13	10	74.27	74.40	21	18,575	0.11%
2020/11/26	0	0.00	7	73.13	73.50	-7	18,466	-0.04%
2020/11/25	6	73.12	5.1	73.80	72.50	0.9	18,502	0.00%
2020/11/24	5	73.70	0	0.00	73.40	5	18,396	0.03%
2020/11/23	3	73.90	19	74.19	73.90	-16	18,267	-0.09%
2020/11/20	11	72.58	14.1	72.77	72.90	-3.1	18,014	-0.02%
2020/11/19	7	72.63	35	72.82	72.90	-28	17,935	-0.16%
2020/11/18	24	72.68	7.4	72.97	73.00	16.6	17,866	0.09%
2020/11/17	9	72.76	20	72.35	72.00	-11	17,771	-0.06%
2020/11/16	9.1	71.65	5	71.62	71.90	4.1	17,998	0.02%
2020/11/13	34	70.94	41	70.42	70.50	-7	18,176	-0.04%
2020/11/12	25	71.84	41	71.85	72.00	-16	18,262	-0.09%
2020/11/11	40	71.48	27	71.23	71.50	13	18,128	0.07%
2020/11/10	0	0.00	45	71.18	71.50	-45	17,981	-0.25%
2020/11/09	21	68.94	25	69.72	70.20	-4	17,538	-0.02%
2020/11/06	7	68.19	14	68.46	68.70	-7	17,342	-0.04%
2020/11/05	24	68.10	35	68.01	68.20	-11	17,146	-0.06%
2020/11/04	28	67.14	23	67.73	68.00	5	16,930	0.03%
2020/11/03	10	67.05	13	66.96	66.80	-3	16,716	-0.02%
2020/11/02	1	67.50	106	66.58	66.80	-105	16,467	-0.64%	大賣/鉅額交易
2020/10/30	9	63.17	15	63.29	63.20	-6	15,418	-0.04%
2020/10/29	15	62.02	4	61.80	62.50	11	15,695	0.07%
2020/10/28	215	63.27	51	64.05	63.10	164	16,235	1.01%	大買/鉅額交易
2020/10/27	70	64.57	44	65.38	64.40	26	16,273	0.16%
2020/10/26	15	66.04	13	66.61	66.30	2	16,341	0.01%
2020/10/23	3	65.07	12	65.14	65.20	-9	16,041	-0.06%
2020/10/22	20	64.12	6	64.12	64.40	14	16,502	0.08%
2020/10/21	17	64.05	59	63.84	64.10	-42	16,708	-0.25%
2020/10/20	12	62.45	9	62.13	61.90	3	16,222	0.02%
2020/10/19	9	61.91	11	62.08	61.90	-2	16,103	-0.01%
2020/10/16	8	61.86	12	61.83	61.20	-4	16,002	-0.02%
2020/10/15	0	0.00	4	61.43	61.30	-4	15,922	-0.03%
2020/10/14	43	61.09	25	60.90	60.90	18	15,768	0.11%
2020/10/13	22	61.43	24	61.75	61.80	-2	15,618	-0.01%
2020/10/12	19	62.23	38	62.04	62.10	-19	15,523	-0.12%
2020/10/08	1	61.40	21	61.25	61.50	-20	15,126	-0.13%
2020/10/07	17	60.02	1	60.00	60.10	16	14,997	0.11%
2020/10/06	5	60.30	5	61.28	60.20	0	15,039	0.00%
2020/10/05	12	60.33	12	60.61	60.50	0	15,004	0.00%
2020/09/30	1	59.20	1	59.30	59.20	0	14,959	0.00%
2020/09/29	37	58.94	19	58.79	58.60	18	15,097	0.12%
2020/09/28	1	59.50	2	60.40	60.20	-1	15,071	-0.01%
2020/09/25	8	58.83	4	58.43	58.90	4	15,081	0.03%
2020/09/24	43	58.77	5	58.40	58.20	38	15,193	0.25%
2020/09/23	16	60.26	1	59.90	59.90	15	15,347	0.10%
2020/09/22	8.2	60.76	13	60.52	60.40	-4.9	15,304	-0.03%
2020/09/21	5	62.00	1	61.70	61.70	4	15,289	0.03%
2020/09/18	6	62.53	4	62.58	62.40	2	15,308	0.01%
2020/09/16	4	62.43	2	62.40	62.40	2	15,278	0.01%
2020/09/15	1	61.90	2	62.00	62.00	-1	15,188	-0.01%
2020/09/14	10	61.50	0	0.00	61.60	10	15,276	0.07%
2020/09/11	1	61.10	3	61.30	61.30	-2	15,249	-0.01%
2020/09/10	4	61.50	3	61.37	61.20	1	15,305	0.01%
2020/09/09	27	61.43	6	61.60	62.00	21	15,289	0.14%
2020/09/08	23	61.24	15	61.30	61.40	8	15,271	0.05%
2020/09/07	15	60.43	20	60.93	61.00	-5	15,274	-0.03%
2020/09/04	23	59.44	0	0.00	59.50	23	15,281	0.15%
2020/09/03	14	60.29	5	60.30	60.30	9	15,251	0.06%
2020/09/02	19	60.16	0	0.00	60.20	19	15,232	0.12%
2020/09/01	12	61.23	51	61.07	61.30	-39	15,085	-0.26%
2020/08/31	12	61.31	0.1	61.50	61.20	12	15,154	0.08%
2020/08/28	6	61.12	0	0.00	61.10	6	15,030	0.04%
2020/08/27	3	61.70	0	0.00	61.60	3	15,205	0.02%
2020/08/26	1	62.00	0	0.00	61.90	1	15,197	0.01%
2020/08/25	3	61.83	1	62.10	62.10	2	15,200	0.01%
2020/08/24	4	61.40	1	61.30	61.30	3	15,508	0.02%
2020/08/21	4	61.55	1	61.90	61.90	3	15,499	0.02%
2020/08/20	61.1	61.89	11	61.68	61.10	50.1	15,442	0.32%
2020/08/19	41	65.51	12	65.33	64.80	29	15,036	0.19%
2020/08/18	8	67.33	4.3	67.87	67.00	3.7	14,760	0.03%
2020/08/17	55	67.73	3	67.97	68.40	52	14,617	0.36%
2020/08/14	16	66.90	6	66.80	66.80	10	14,748	0.07%
2020/08/13	32	68.28	2	68.65	68.00	30	14,659	0.20%
2020/08/12	2	69.60	14	69.81	69.90	-12	14,630	-0.08%
2020/08/11	0	0.00	1	70.80	70.40	-1	14,577	-0.01%
2020/08/10	5	70.58	6	70.88	70.40	-1	14,476	-0.01%
2020/08/07	6	70.72	20	70.53	70.30	-14	14,458	-0.10%
2020/08/06	25	70.88	8	71.05	70.90	17	14,345	0.12%
2020/08/05	22	70.61	3	70.37	70.30	19	14,191	0.13%
2020/08/04	18	71.06	2	70.80	70.60	16	13,930	0.11%
2020/08/03	59	72.40	11	72.00	71.60	48	13,492	0.36%
2020/07/31	21	75.85	0	0.00	75.60	21	12,811	0.16%
2020/07/30	3.3	74.88	3	75.40	75.50	0.3	12,677	0.00%
2020/07/29	2	73.70	2	73.40	72.50	0	12,382	0.00%
2020/07/28	9	74.54	14	73.83	70.70	-5	12,268	-0.04%
2020/07/27	21	74.13	63	74.18	73.00	-42	11,638	-0.36%
2020/07/24	31	71.06	22	72.19	69.90	9	11,081	0.08%
2020/07/23	7	71.30	0	0.00	71.80	7	10,898	0.06%
2020/07/22	28	71.80	2	73.30	71.80	26	10,879	0.24%
2020/07/21	0	0.00	28	72.38	72.00	-28	10,752	-0.26%
2020/07/20	1	70.20	0	0.00	70.60	1	10,653	0.01%
2020/07/17	4	69.55	0	0.00	69.30	4	10,703	0.04%
2020/07/16	9	70.33	2	69.75	69.70	7	10,702	0.07%
2020/07/15	0.6	70.50	1	71.20	70.70	-0.4	10,723	0.00%
2020/07/14	11	71.45	1	70.70	70.70	10	10,890	0.09%
2020/07/13	2	71.90	18	72.28	72.40	-16	10,838	-0.15%
2020/07/10	5	70.82	18	71.54	71.60	-13	10,829	-0.12%
2020/07/09	11	71.23	11	71.30	70.40	0	10,785	0.00%
2020/07/08	12	69.26	7	69.07	69.50	5	10,545	0.05%
2020/07/07	12	70.48	0	0.00	70.50	12	10,396	0.12%
2020/07/06	2	71.35	4	71.45	71.60	-2	10,289	-0.02%
2020/07/03	19	71.72	4	73.73	71.90	15	10,198	0.15%
2020/07/02	3	70.97	17	71.24	72.70	-14	10,104	-0.14%
2020/07/01	3	67.13	3	68.13	68.00	0	9,887	0.00%
2020/06/29	4	67.80	0	0.00	67.30	4	9,975	0.04%
2020/06/24	2	67.50	0	0.00	68.00	2	10,071	0.02%
2020/06/23	1	67.80	5	67.96	67.80	-4	10,170	-0.04%
2020/06/22	1	67.80	6	68.33	68.20	-5	10,310	-0.05%
2020/06/19	1	67.40	1	68.20	68.20	0	10,480	0.00%
2020/06/18	4	67.13	0	0.00	67.50	4	10,454	0.04%
2020/06/17	0	0.00	5	67.60	68.00	-5	10,597	-0.05%
2020/06/16	2.2	67.69	7	67.09	67.30	-4.8	10,947	-0.04%
2020/06/12	2	65.40	8	66.36	66.30	-6	11,406	-0.05%
2020/06/11	13	66.72	5	66.24	66.50	8	11,576	0.07%
2020/06/10	1	67.80	7	67.80	68.00	-6	11,675	-0.05%
2020/06/09	2	66.80	1	67.20	66.20	1	11,883	0.01%
2020/06/08	6.2	68.58	1	68.00	68.00	5.2	12,024	0.04%
2020/06/05	0	0.00	5	68.04	68.20	-5	11,980	-0.04%
2020/06/04	5	67.20	16	66.38	66.80	-11	11,922	-0.09%
2020/06/03	12	65.63	26	66.32	66.50	-14	12,037	-0.12%
2020/06/02	0	0.00	9	63.42	63.50	-9	11,846	-0.08%
2020/06/01	5	62.80	0	0.00	62.80	5	11,862	0.04%
2020/05/29	4	61.90	3	62.30	61.80	1	11,822	0.01%
2020/05/28	3	61.30	1	61.70	61.30	2	11,579	0.02%
2020/05/27	4	61.20	1	60.90	61.00	3	11,656	0.03%
2020/05/26	2	61.80	0	0.00	61.40	2	11,723	0.02%
2020/05/25	4	60.95	2	61.40	61.10	2	11,733	0.02%
2020/05/22	13	61.85	1	61.40	61.30	12	11,709	0.10%
2020/05/21	12	62.28	5	62.88	63.00	7	11,682	0.06%
2020/05/20	6	61.47	0	0.00	61.70	6	11,415	0.05%
2020/05/19	9	61.99	1	61.80	62.20	8	11,304	0.07%
2020/05/18	18	63.63	1	63.00	62.60	17	11,249	0.15%
2020/05/15	0	0.00	1	66.00	66.40	-1	11,217	-0.01%
2020/05/14	3	67.00	2	66.70	66.50	1	11,200	0.01%
2020/05/12	2	67.80	1	68.60	68.10	1	11,132	0.01%
2020/05/11	0	0.00	4	69.00	68.90	-4	11,207	-0.04%
2020/05/08	0	0.00	8	67.85	67.60	-8	11,212	-0.07%
2020/05/07	0	0.00	6	65.82	66.20	-6	11,275	-0.05%
2020/05/06	2	64.80	1	64.70	64.40	1	11,311	0.01%
2020/05/04	5	63.28	4	64.30	64.40	1	11,292	0.01%
2020/04/30	4	66.48	17.5	66.71	67.10	-13.5	11,242	-0.12%
2020/04/29	0	0.00	7	65.51	65.30	-7	11,365	-0.06%
2020/04/28	2	64.50	2	64.50	64.80	0	11,470	0.00%
2020/04/27	0	0.00	8	65.14	65.30	-8	11,653	-0.07%
2020/04/23	1	63.30	0	0.00	63.30	1	11,663	0.01%
2020/04/22	3	61.50	0	0.00	62.60	3	11,688	0.03%
2020/04/21	10	63.71	0	0.00	63.10	10	11,654	0.09%
2020/04/20	4	65.35	0	0.00	65.50	4	11,622	0.03%
2020/04/17	5	66.48	4	66.70	66.80	1	11,566	0.01%
2020/04/16	3	65.00	0	0.00	64.70	3	11,381	0.03%
2020/04/15	0	0.00	7	66.00	65.50	-7	11,416	-0.06%
2020/04/14	1	66.10	11	64.87	65.00	-10	11,362	-0.09%
2020/04/13	0	0.00	1	62.10	62.00	-1	11,287	-0.01%
2020/04/10	4	61.38	2	61.20	61.50	2	11,466	0.02%
2020/04/09	0	0.00	2	62.90	62.20	-2	11,485	-0.02%
2020/04/08	6	62.23	3	62.13	62.00	3	11,471	0.03%
2020/04/07	2	59.80	16	60.78	61.70	-14	11,386	-0.12%
2020/04/06	0	0.00	4	58.68	58.80	-4	11,236	-0.04%
2020/04/01	7	57.51	4	57.95	57.20	3	11,185	0.03%
2020/03/31	5.3	58.71	3	60.00	58.60	2.3	11,129	0.02%
2020/03/30	3	57.90	3	59.87	59.20	0	10,968	0.00%
2020/03/27	2	59.60	1	60.00	59.80	1	10,829	0.01%
2020/03/26	0	0.00	7	59.41	59.80	-7	10,723	-0.07%
2020/03/25	1	58.50	3	59.00	58.90	-2	10,656	-0.02%
2020/03/24	0	0.00	7	54.97	54.30	-7	10,519	-0.07%
2020/03/23	3	51.07	0	0.00	51.00	3	10,435	0.03%
2020/03/20	12	51.91	9	52.83	54.20	3	10,359	0.03%
2020/03/19	20	50.89	8	50.18	50.20	12	10,011	0.12%
2020/03/18	8	56.51	0	0.00	55.50	8	10,048	0.08%
2020/03/17	2	57.25	1	56.50	57.70	1	10,224	0.01%
2020/03/16	4	59.95	0	0.00	59.30	4	10,022	0.04%
2020/03/13	13	59.17	3	59.20	61.00	10	9,798	0.10%
2020/03/12	26	64.47	3	62.83	62.70	23	9,516	0.24%
2020/03/11	0	0.00	2	69.00	67.30	-2	9,733	-0.02%
2020/03/10	15	67.49	1	66.70	68.00	14	9,658	0.14%
2020/03/09	34	69.04	1	69.30	68.90	33	9,586	0.34%
2020/03/06	7	71.39	0	0.00	71.50	7	9,420	0.07%
2020/03/05	8	73.05	7	73.53	73.60	1	9,344	0.01%
2020/03/04	0	0.00	2	72.50	72.50	-2	9,349	-0.02%
2020/03/03	0	0.00	9	72.32	72.50	-9	9,314	-0.10%
2020/03/02	10.1	69.71	0	0.00	70.10	10.1	9,187	0.11%
2020/02/27	10	72.11	0	0.00	71.30	10	9,246	0.11%
2020/02/26	8	72.86	0	0.00	72.80	8	9,077	0.09%
2020/02/25	2.1	74.07	1	73.50	73.50	1.1	9,010	0.01%
2020/02/24	1	74.00	0	0.00	73.90	1	9,016	0.01%
2020/02/18	1.1	75.06	1	75.70	75.60	0.1	8,985	0.00%
2020/02/17	0	0.00	5	76.50	76.70	-5	8,827	-0.06%
2020/02/13	4	77.90	8	77.44	77.50	-4	8,799	-0.05%
2020/02/12	0	0.00	4	77.70	77.50	-4	8,803	-0.05%
2020/02/11	0.1	76.20	0	0.00	76.20	0.1	8,754	0.00%
2020/02/10	1	74.70	10.7	74.53	74.90	-9.7	8,744	-0.11%
2020/02/07	15	75.27	4	75.23	74.80	11	8,701	0.13%
2020/02/06	1	77.70	1	76.00	77.90	0	8,646	0.00%
2020/02/05	0	0.00	3	75.30	74.80	-3	8,659	-0.03%
2020/02/04	13	73.61	0	0.00	73.70	13	8,637	0.15%
2020/02/03	3.2	71.85	0	0.00	72.80	3.2	8,920	0.04%
2020/01/31	6	74.37	1	75.00	74.60	5	8,719	0.06%
2020/01/30	10	75.85	21	75.99	74.10	-11	8,623	-0.13%
2020/01/20	1	78.90	1	78.90	79.00	0	8,516	0.00%
2020/01/17	5	79.14	1	78.60	79.30	4	8,578	0.05%
2020/01/16	8	79.13	1	79.90	79.30	7	8,546	0.08%
2020/01/15	1	80.90	2	81.00	81.10	-1	8,523	-0.01%
2020/01/13	0	0.00	2	80.15	80.70	-2	8,442	-0.02%
2020/01/10	6	79.20	2	79.25	79.60	4	8,495	0.05%
2020/01/09	0	0.00	4.6	79.09	79.80	-4.6	8,521	-0.05%
2020/01/08	12	77.63	0	0.00	77.40	12	8,510	0.14%
2020/01/07	4	78.43	0	0.00	78.70	4	8,542	0.05%
2020/01/06	20	78.76	2	78.55	78.70	18	8,755	0.21%
2020/01/03	7	81.86	0	0.00	81.80	7	8,582	0.08%
2020/01/02	12	82.91	0	0.00	82.80	12	8,527	0.14%
2019/12/31	2.1	83.88	2	83.40	83.20	0.1	8,480	0.00%
2019/12/30	0	0.00	1	84.90	84.40	-1	8,544	-0.01%
2019/12/27	1	84.70	3	84.80	85.20	-2	8,590	-0.02%
2019/12/26	4	83.25	1	83.30	83.50	3	8,570	0.04%
2019/12/25	8	83.99	0	0.00	83.90	8	8,771	0.09%
2019/12/24	0.1	84.40	0	0.00	84.80	0.1	8,826	0.00%
2019/12/23	0	0.00	5	85.18	85.40	-5	8,875	-0.06%
2019/12/20	1.2	84.53	0	0.00	84.60	1.2	8,966	0.01%
2019/12/19	1	84.00	2.7	84.07	84.30	-1.7	8,871	-0.02%
2019/12/18	0	0.00	5	85.08	85.40	-5	8,868	-0.06%
2019/12/16	0	0.00	2	84.60	84.10	-2	8,840	-0.02%
2019/12/13	3	86.29	9	85.82	85.20	-6	8,802	-0.07%
2019/12/12	1	84.60	20	82.49	84.60	-19	8,463	-0.22%
2019/12/11	1	80.10	0.1	80.00	80.40	0.9	8,097	0.01%
2019/12/09	2	80.30	3	79.63	80.00	-1	8,131	-0.01%
2019/12/06	16	81.43	78	80.72	79.70	-62	8,083	-0.77%
2019/12/05	0	0.00	1	76.70	76.80	-1	7,592	-0.01%
2019/12/04	3	74.83	3	74.70	75.00	0	7,606	0.00%
2019/12/03	0	0.00	3	75.00	75.50	-3	7,716	-0.04%
2019/12/02	2	75.70	0	0.00	75.80	2	7,812	0.03%
2019/11/29	10.1	75.53	0	0.00	75.60	10.1	7,862	0.13%
2019/11/28	1	77.00	3.4	77.15	77.00	-2.4	7,783	-0.03%
2019/11/26	1	77.30	0	0.00	77.30	1	7,862	0.01%
2019/11/25	4	77.30	3	77.00	77.00	1	7,680	0.01%
2019/11/21	3	77.10	0.5	77.60	77.60	2.5	7,774	0.03%
2019/11/20	0	0.00	4.5	79.79	79.70	-4.5	7,740	-0.06%
2019/11/19	0	0.00	0.1	78.70	79.00	-0.1	7,789	0.00%
2019/11/18	1	79.60	0	0.00	79.70	1	7,801	0.01%
2019/11/14	0	0.00	1	78.00	78.00	-1	7,949	-0.01%
2019/11/13	0	0.00	1	78.50	78.00	-1	7,971	-0.01%
2019/11/11	5	78.20	0	0.00	78.00	5	8,151	0.06%
2019/11/07	1	79.90	1.5	79.77	79.70	-0.5	8,241	-0.01%
2019/11/06	1	79.50	1	79.60	79.60	0	8,235	0.00%
2019/11/05	2.3	79.99	1	79.90	80.00	1.3	8,257	0.02%
2019/11/04	3.3	80.18	3.4	80.24	80.50	-0.1	8,371	0.00%
2019/11/01	2	80.15	11.1	80.09	80.00	-9.1	8,352	-0.11%
2019/10/31	2	80.30	16	80.01	79.50	-14	8,472	-0.17%
2019/10/30	3	78.10	0.2	77.50	77.60	2.8	8,159	0.03%
2019/10/29	0	0.00	1	78.20	78.30	-1	8,188	-0.01%
2019/10/28	6	78.10	0.1	78.00	78.10	5.9	8,187	0.07%
2019/10/25	0	0.00	3	79.40	79.40	-3	8,106	-0.04%
2019/10/22	1	77.70	1	78.20	78.00	0	8,044	0.00%
2019/10/18	3	77.30	6	78.00	78.00	-3	8,128	-0.04%
2019/10/16	5	76.40	0	0.00	77.00	5	8,205	0.06%
2019/10/15	7	76.69	8	77.51	76.80	-1	8,254	-0.01%
2019/10/14	21	76.93	17	76.20	76.80	4	8,264	0.05%
2019/10/09	2	72.65	0	0.00	72.40	2	8,101	0.02%
2019/10/08	0	0.00	4	74.08	74.00	-4	8,099	-0.05%
2019/10/04	2	72.65	1	73.00	72.80	1	8,355	0.01%
2019/10/03	3	71.83	0.4	72.10	72.30	2.6	8,300	0.03%
2019/10/02	11	72.85	1	72.50	73.30	10	8,296	0.12%
2019/10/01	1	72.50	23	72.71	73.50	-22	8,350	-0.26%
2019/09/27	1	71.40	2	71.40	70.80	-1	8,282	-0.01%
2019/09/26	0	0.00	2	71.10	71.40	-2	8,331	-0.02%
2019/09/25	5	71.10	1	70.80	71.30	4	8,390	0.05%
2019/09/24	0	0.00	0.3	73.00	73.30	-0.3	8,450	0.00%
2019/09/23	0	0.00	1	73.10	73.10	-1	8,466	-0.01%
2019/09/20	1.2	72.40	0	0.00	73.30	1.2	8,498	0.01%
2019/09/18	0	0.00	2	73.10	73.00	-2	8,527	-0.02%
2019/09/17	0	0.00	7	72.63	73.10	-7	8,568	-0.08%
2019/09/12	1	71.90	12	71.93	72.00	-11	8,641	-0.13%
2019/09/11	5	70.50	0	0.00	71.00	5	8,831	0.06%
2019/09/10	1	70.40	0	0.00	70.70	1	8,845	0.01%
2019/09/09	0	0.00	2	72.40	71.60	-2	8,867	-0.02%
2019/09/05	0	0.00	9	71.54	72.00	-9	8,908	-0.10%
2019/09/04	0	0.00	2	70.35	71.30	-2	8,789	-0.02%
2019/09/03	7	69.84	2	71.00	69.50	5	8,737	0.06%
2019/08/30	0	0.00	19	71.34	71.40	-19	8,733	-0.22%
2019/08/29	1	68.60	2	69.00	69.90	-1	8,673	-0.01%
2019/08/26	1	68.30	0.4	68.40	68.40	0.6	8,972	0.01%
2019/08/22	10	70.60	15.3	70.85	70.70	-5.3	9,030	-0.06%
2019/08/20	0	0.00	2	69.15	69.30	-2	9,215	-0.02%
2019/08/19	0	0.00	2	68.45	68.70	-2	9,189	-0.02%
2019/08/15	4	66.93	0	0.00	67.00	4	9,413	0.04%
2019/08/14	1	68.60	2	68.85	68.30	-1	9,544	-0.01%
2019/08/13	2	66.60	1	66.80	66.60	1	9,528	0.01%
2019/08/12	0	0.00	4	68.90	68.90	-4	9,513	-0.04%
2019/08/08	1	68.80	0	0.00	68.90	1	9,494	0.01%
2019/08/07	1	69.00	0	0.00	68.80	1	9,495	0.01%
2019/08/06	2	66.80	2	68.30	68.30	0	9,502	0.00%
2019/08/02	7	67.47	5	67.80	68.80	2	9,263	0.02%
2019/07/31	7	69.19	2	69.10	69.90	5	9,127	0.05%
2019/07/30	3	69.97	4	70.29	69.70	-1	9,073	-0.01%
2019/07/29	4	69.05	9	69.91	69.90	-5	9,121	-0.05%
2019/07/26	6	69.22	2	69.60	69.60	4	9,208	0.04%
2019/07/25	6	70.42	14	70.79	71.00	-8	9,277	-0.09%
2019/07/24	0	0.00	1.1	71.23	70.90	-1.1	9,355	-0.01%
2019/07/23	2	71.30	6.1	71.31	71.00	-4.1	9,462	-0.04%
2019/07/22	0	0.00	12	70.58	70.50	-12	9,449	-0.13%
2019/07/19	1	69.70	29	70.27	70.40	-28	9,486	-0.30%
2019/07/18	9	67.47	6	67.58	67.60	3	9,468	0.03%
2019/07/17	5	67.60	1	67.70	67.50	4	9,487	0.04%
2019/07/16	2	69.50	7	69.80	69.10	-5	9,416	-0.05%
2019/07/15	5	68.46	16	68.11	69.10	-11	9,449	-0.12%
2019/07/12	2	67.75	0	0.00	67.50	2	9,592	0.02%
2019/07/11	3	68.63	27	68.26	68.40	-24	10,008	-0.24%
2019/07/10	0	0.00	6	65.98	66.10	-6	9,776	-0.06%
2019/07/09	3	64.27	19	65.04	64.10	-16	9,693	-0.17%
2019/07/08	10	64.88	1	64.50	64.50	9	9,752	0.09%
2019/07/05	9	65.72	7	66.20	66.20	2	9,730	0.02%
2019/07/04	1	65.80	3	66.10	65.30	-2	9,683	-0.02%
2019/07/03	3	64.03	2	64.05	64.40	1	9,581	0.01%
2019/07/02	5	65.02	0	0.00	64.60	5	9,582	0.05%
2019/07/01	6	66.57	26	66.01	66.10	-20	9,615	-0.21%
2019/06/28	3	61.97	0	0.00	61.50	3	9,809	0.03%
2019/06/27	0	0.00	6	62.97	62.80	-6	9,949	-0.06%
2019/06/26	6	60.70	2	60.70	60.50	4	9,960	0.04%
2019/06/25	5	61.40	2	62.05	61.30	3	9,956	0.03%
2019/06/24	14	62.08	9	62.50	63.00	5	10,142	0.05%
2019/06/21	16	62.99	9	63.32	63.20	7	10,262	0.07%
2019/06/20	1	62.80	5	62.86	62.50	-4	10,219	-0.04%
2019/06/19	1	60.70	9	60.89	62.30	-8	10,393	-0.08%
2019/06/18	2	58.65	0	0.00	58.40	2	10,199	0.02%
2019/06/17	9	58.97	1	59.50	58.40	8	10,296	0.08%
2019/06/14	2	60.05	14	60.04	60.00	-12	10,305	-0.12%
2019/06/13	1	60.10	2.6	60.29	60.60	-1.6	10,283	-0.02%
2019/06/11	1	60.30	1	60.60	60.50	0	10,383	0.00%
2019/06/10	0	0.00	7	59.79	59.90	-7	10,344	-0.07%
2019/06/06	2	58.75	0	0.00	58.70	2	10,348	0.02%
2019/06/05	0	0.00	1	60.10	60.00	-1	10,363	-0.01%
2019/06/04	3	59.23	1	59.90	59.00	2	10,403	0.02%
2019/06/03	10	60.10	4.4	60.07	60.00	5.6	10,359	0.05%
2019/05/31	6	59.37	0	0.00	59.80	6	10,322	0.06%
2019/05/30	5	58.90	1	59.00	58.60	4	10,173	0.04%
2019/05/29	2	57.90	0	0.00	58.40	2	10,248	0.02%
2019/05/28	3	58.63	1	58.90	58.40	2	10,391	0.02%
2019/05/27	9	58.50	2.6	58.62	58.70	6.4	10,310	0.06%
2019/05/24	9	58.76	4	58.48	58.60	5	10,320	0.05%
2019/05/23	20	59.67	3.5	58.79	58.30	16.5	10,236	0.16%
2019/05/22	1	63.30	0	0.00	62.90	1	9,971	0.01%
2019/05/21	11	62.57	2	63.25	62.60	9	9,963	0.09%
2019/05/20	4	65.18	1	65.00	64.50	3	9,737	0.03%
2019/05/17	0	0.00	1	66.20	65.60	-1	9,654	-0.01%
2019/05/16	1	67.10	0	0.00	68.50	1	9,537	0.01%
2019/05/15	10	67.75	0	0.00	68.00	10	9,479	0.11%
2019/05/14	7	66.51	0	0.00	66.80	7	9,451	0.07%
2019/05/13	2	68.30	0	0.00	68.00	2	9,360	0.02%
2019/05/10	3	68.87	1	70.00	68.80	2	9,428	0.02%
2019/05/09	3	69.20	5	69.30	69.40	-2	9,431	-0.02%
2019/05/08	4	70.20	10	70.15	70.00	-6	9,355	-0.06%
2019/05/07	1	71.10	0	0.00	71.00	1	9,252	0.01%
2019/05/06	4	69.83	2	70.55	71.40	2	9,312	0.02%
2019/05/03	1	71.60	0	0.00	72.00	1	9,211	0.01%
2019/05/02	0	0.00	1	71.10	70.70	-1	9,077	-0.01%
2019/04/29	1	71.70	3	71.60	71.60	-2	8,846	-0.02%
2019/04/26	0	0.00	5	73.60	73.10	-5	8,692	-0.06%
2019/04/25	0	0.00	7	74.19	73.60	-7	8,641	-0.08%
2019/04/24	1	73.30	0	0.00	73.10	1	8,561	0.01%
2019/04/23	0	0.00	5	74.70	74.30	-5	8,439	-0.06%
2019/04/22	1.2	75.27	2	75.40	75.00	-0.8	8,378	-0.01%
2019/04/19	0	0.00	10	74.36	75.50	-10	8,333	-0.12%
2019/04/18	0.2	73.70	0	0.00	74.10	0.2	8,182	0.00%
2019/04/17	10	75.20	50	75.02	75.20	-40	8,000	-0.50%
2019/04/12	20	70.60	0	0.00	69.70	20	7,682	0.26%
2019/04/10	0	0.00	40	71.30	71.80	-40	7,888	-0.51%
2019/04/09	0	0.00	1.1	70.76	70.80	-1.1	7,839	-0.01%
2019/04/08	45	70.63	9.4	70.49	70.60	35.6	7,828	0.45%
2019/04/03	0	0.00	5	70.80	70.80	-5	7,723	-0.06%
2019/04/02	9	71.63	8	71.39	70.60	1	7,607	0.01%
2019/04/01	3.5	68.67	0	0.00	68.70	3.5	7,262	0.05%
2019/03/29	0	0.00	2	66.85	67.50	-2	7,033	-0.03%
2019/03/28	0	0.00	1	68.00	67.70	-1	7,034	-0.01%
2019/03/27	6	68.93	19	69.16	68.40	-13	7,012	-0.19%
2019/03/26	6	66.90	12	67.09	67.50	-6	6,729	-0.09%
2019/03/25	22	64.81	0	0.00	65.00	22	6,562	0.34%
2019/03/22	3	65.20	102	65.52	65.90	-99	6,510	-1.52%	大賣/
2019/03/21	4	63.08	0	0.00	63.70	4	6,275	0.06%
2019/03/20	30	63.53	0	0.00	63.00	30	6,223	0.48%
2019/03/19	20	62.69	0	0.00	62.60	20	6,138	0.33%
2019/03/18	5.6	62.13	0	0.00	62.70	5.6	6,069	0.09%
2019/03/15	0.4	62.10	0	0.00	62.10	0.4	6,038	0.01%
2019/03/14	5	62.70	0	0.00	63.00	5	5,904	0.08%
2019/03/13	0	0.00	3.1	62.76	63.00	-3.1	6,077	-0.05%
2019/03/12	0	0.00	51.2	62.91	62.90	-51.2	6,090	-0.84%
2019/03/11	59	62.95	50	62.20	62.20	9	6,135	0.15%
2019/03/08	2	63.70	2	63.70	63.50	0	6,254	0.00%
2019/03/07	50	64.00	1.2	63.09	63.10	48.8	6,360	0.77%
2019/03/06	8	64.15	3	65.23	64.00	5	6,505	0.08%
2019/03/05	38	63.14	30	63.50	63.50	8	6,669	0.12%
2019/03/04	15	63.33	0	0.00	63.80	15	6,652	0.23%
2019/02/27	3	62.83	3.9	63.21	62.90	-0.9	6,563	-0.01%
2019/02/26	0	0.00	11	64.65	64.50	-11	6,364	-0.17%
2019/02/25	1	61.40	2	61.00	62.00	-1	6,185	-0.02%
2019/02/20	0	0.00	2	60.00	60.40	-2	6,453	-0.03%
2019/02/19	0	0.00	10	59.00	58.60	-10	6,429	-0.16%
2019/02/14	2	58.85	0	0.00	58.80	2	6,611	0.03%
2019/02/13	2	59.55	0	0.00	59.60	2	6,630	0.03%
2019/02/12	0	0.00	0	60.00	60.30	0	6,620	0.00%
2019/01/30	0	0.00	2	60.00	60.00	-2	6,624	-0.03%
2019/01/29	1	59.60	1	59.20	59.90	0	6,593	0.00%
2019/01/28	50	60.20	50	60.50	60.50	0	6,591	0.00%
2019/01/25	0	0.00	1	60.60	60.50	-1	6,638	-0.02%
2019/01/22	0	0.00	1.4	58.59	58.50	-1.4	6,784	-0.02%
2019/01/21	0	0.00	3	59.40	58.80	-3	6,848	-0.04%
2019/01/17	1	57.60	1	58.20	58.10	0	6,967	0.00%
2019/01/16	0	0.00	3	58.63	58.60	-3	7,031	-0.04%
2019/01/15	0	0.00	5.5	58.33	58.60	-5.5	7,036	-0.08%
2019/01/14	2	58.00	0	0.00	57.30	2	7,001	0.03%
2019/01/10	0	0.00	2	56.70	57.00	-2	7,175	-0.03%
2019/01/09	4	56.00	2	55.95	56.30	2	7,187	0.03%
2019/01/08	0	0.00	3	55.20	55.20	-3	7,152	-0.04%
2019/01/07	4	55.25	5	55.00	55.00	-1	7,232	-0.01%
2019/01/04	2	55.30	0	0.00	55.20	2	7,246	0.03%
2019/01/03	9	55.78	3	55.50	56.00	6	7,624	0.08%
2019/01/02	6	57.12	1	56.60	56.50	5	7,538	0.07%
2018/12/26	1	58.00	0	0.00	57.00	1	7,610	0.01%
2018/12/25	2	57.10	12	56.96	57.30	-10	7,673	-0.13%
2018/12/24	11	58.82	0	0.00	58.10	11	7,704	0.14%
2018/12/21	1	58.50	2	58.85	58.70	-1	7,891	-0.01%
2018/12/20	0	0.00	1	60.00	59.80	-1	7,815	-0.01%
2018/12/19	2	60.20	2	60.30	60.30	0	7,768	0.00%
2018/12/11	6	59.42	7	59.29	58.80	-1	7,865	-0.01%
2018/12/10	2	59.15	2	59.55	59.40	0	7,909	0.00%
2018/12/07	2	60.15	0	0.00	60.20	2	7,943	0.03%
2018/12/06	6	60.45	1	59.70	59.70	5	7,958	0.06%
2018/12/05	1	62.70	7	62.77	62.80	-6	7,815	-0.08%
2018/12/04	5	64.70	0	0.00	64.60	5	7,838	0.06%
2018/12/03	1	63.20	8	64.79	64.50	-7	7,809	-0.09%
2018/11/30	1	61.60	60	61.87	62.40	-59	7,672	-0.77%
2018/11/29	23	63.12	9	63.61	62.00	14	7,506	0.19%
2018/11/28	5	60.16	69	59.77	62.50	-64	7,288	-0.88%
2018/11/27	1	57.90	1	58.20	58.00	0	7,017	0.00%
2018/11/26	28	57.37	1	57.70	57.40	27	7,023	0.38%
2018/11/23	11	56.41	1	56.40	56.40	10	6,968	0.14%
2018/11/22	21	56.70	0	0.00	56.50	21	6,958	0.30%
2018/11/21	12	56.58	1	56.40	56.60	11	6,904	0.16%
2018/11/20	14	57.84	1	57.60	57.60	13	6,686	0.19%
2018/11/19	3	59.70	1	60.00	59.70	2	6,557	0.03%
2018/11/16	2	59.90	4	60.05	60.30	-2	6,541	-0.03%
2018/11/15	23	59.57	9	59.53	59.50	14	6,510	0.22%
2018/11/14	1.1	59.25	0	0.00	59.50	1.1	6,473	0.02%
2018/11/13	4	59.53	10	59.85	59.50	-6	6,465	-0.09%
2018/11/12	15	61.90	15	60.80	61.00	0	6,376	0.00%
2018/11/09	10	61.20	0	0.00	60.60	10	6,359	0.16%
2018/11/08	0	0.00	1	61.90	61.80	-1	6,433	-0.02%
2018/11/07	3	61.00	0	0.00	61.20	3	6,456	0.05%
2018/11/06	1	61.00	1	61.10	61.60	0	6,501	0.00%
2018/11/05	4	61.65	0	0.00	62.40	4	6,529	0.06%
2018/11/02	10	63.00	0	0.00	62.60	10	6,580	0.15%
2018/10/31	0	0.00	3	61.93	62.40	-3	6,676	-0.04%
2018/10/26	1.7	61.82	1	61.60	61.70	0.7	6,544	0.01%
2018/10/25	2	60.40	1	61.20	60.60	1	6,565	0.02%
2018/10/24	3	61.73	0	0.00	62.20	3	6,781	0.04%
2018/10/23	1	61.70	12	62.20	61.90	-11	7,046	-0.16%
2018/10/22	1	62.50	0	0.00	62.20	1	7,161	0.01%
2018/10/19	27	61.39	2	61.70	62.40	25	7,181	0.35%
2018/10/18	6	64.08	15	63.20	63.20	-9	7,076	-0.13%
2018/10/17	12	64.73	12	64.92	65.00	0	7,089	0.00%
2018/10/16	0	0.00	13	64.33	64.00	-13	7,190	-0.18%
2018/10/15	0	0.00	5	63.70	63.30	-5	7,290	-0.07%
2018/10/12	8	62.56	9	62.51	63.70	-1	7,249	-0.01%
2018/10/11	18	62.13	1	62.30	61.80	17	7,236	0.23%
2018/10/09	16	68.69	30	69.57	68.60	-14	6,846	-0.20%
2018/10/05	1	70.50	0	0.00	70.70	1	6,736	0.01%
2018/10/04	14	73.46	5.2	74.35	73.10	8.8	6,728	0.13%
2018/10/03	0	0.00	10	75.75	75.40	-10	6,665	-0.15%
2018/10/02	7	74.17	10	75.60	74.90	-3	6,633	-0.05%
2018/10/01	1	75.10	41	75.92	74.90	-40	6,591	-0.61%
2018/09/28	1	74.40	2	75.20	74.50	-1	6,556	-0.02%
2018/09/21	0.1	73.30	3	73.67	73.50	-2.9	6,571	-0.04%
2018/09/19	0	0.00	1	72.50	73.00	-1	6,649	-0.02%
2018/09/18	0	0.00	1	72.00	72.00	-1	6,674	-0.01%
2018/09/17	23	72.86	0.2	72.50	72.50	22.8	6,732	0.34%
2018/09/13	0.5	71.40	0	0.00	71.40	0.5	6,778	0.01%
2018/09/12	7	70.30	15	70.40	70.60	-8	6,791	-0.12%
2018/09/11	1	70.40	2	70.90	70.90	-1	6,942	-0.01%
2018/09/10	6	69.92	1.2	69.67	69.60	4.8	7,100	0.07%
2018/09/07	1	72.00	1	72.10	71.70	0	7,293	0.00%
2018/09/06	8	72.74	0	0.00	72.50	8	7,379	0.11%
2018/09/04	2	73.80	0	0.00	73.90	2	7,585	0.03%
2018/08/31	1	73.60	7	74.70	75.30	-6	7,794	-0.08%
2018/08/30	0.5	74.30	0	0.00	74.30	0.5	7,859	0.01%
2018/08/29	0	0.00	1	74.50	74.80	-1	7,911	-0.01%
2018/08/28	10	74.10	0	0.00	73.90	10	7,943	0.13%
2018/08/27	21	73.16	1	73.40	73.10	20	8,023	0.25%
2018/08/24	1	73.40	12	73.00	73.30	-11	8,085	-0.14%
2018/08/23	5	73.30	0	0.00	73.90	5	8,272	0.06%
2018/08/21	11	73.64	0	0.00	73.00	11	8,299	0.13%
2018/08/17	11	73.47	4	73.40	73.70	7	8,291	0.08%
2018/08/15	2	73.50	1	73.20	73.10	1	8,316	0.01%
2018/08/14	1	74.40	0	0.00	74.90	1	8,290	0.01%
2018/08/13	3	75.00	21	75.11	74.60	-18	8,316	-0.22%
2018/08/10	5	76.32	1	76.40	76.70	4	8,256	0.05%
2018/08/09	0	0.00	6	78.50	78.50	-6	8,283	-0.07%
2018/08/08	0	0.00	2	78.20	78.40	-2	8,252	-0.02%
2018/08/07	0	0.00	200	77.40	77.40	-200	8,249	-2.42%	大賣/鉅額交易
2018/08/06	0	0.00	4	77.58	77.60	-4	8,261	-0.05%
2018/08/02	2	77.75	5	78.04	76.60	-3	8,462	-0.04%
2018/08/01	6	77.92	0	0.00	78.00	6	8,496	0.07%
2018/07/31	11	77.17	10	77.65	78.40	1	8,534	0.01%
2018/07/30	224.1	78.42	41	78.80	78.50	183.1	8,504	2.15%	大買/鉅額交易
2018/07/27	1	72.50	9	73.56	74.60	-8	8,500	-0.09%
2018/07/25	12	70.40	0	0.00	70.20	12	9,070	0.13%
2018/07/24	5	70.00	1.5	70.67	70.70	3.5	9,593	0.04%
2018/07/23	4.1	70.12	0	0.00	70.00	4.1	9,653	0.04%
2018/07/20	5.1	70.68	1	71.70	70.60	4.1	9,641	0.04%
2018/07/19	2	72.75	3.2	73.06	72.30	-1.2	9,586	-0.01%
2018/07/18	0	0.00	2	72.40	72.60	-2	9,648	-0.02%
2018/07/17	0	0.00	1	71.20	71.40	-1	9,660	-0.01%
2018/07/16	0	0.00	0.4	71.20	71.10	-0.4	9,732	0.00%
2018/07/13	0.1	71.70	0	0.00	72.10	0.1	9,847	0.00%
2018/07/12	0.1	70.60	14	70.73	70.70	-13.9	9,900	-0.14%
2018/07/09	20	70.50	4	70.20	70.00	16	10,147	0.16%
2018/07/06	1	68.50	0	0.00	68.80	1	10,266	0.01%
2018/07/05	2.5	69.60	0	0.00	69.60	2.5	10,359	0.02%
2018/07/04	0	0.00	5	70.08	70.00	-5	10,476	-0.05%
2018/07/03	8	69.46	0	0.00	69.50	8	10,591	0.08%
2018/07/02	6	72.20	0	0.00	70.90	6	10,612	0.06%
2018/06/29	2.3	70.97	0	0.00	71.60	2.3	10,718	0.02%
2018/06/28	0	0.00	20	70.30	70.90	-20	10,750	-0.19%
2018/06/22	5	71.80	3	72.00	72.30	2	11,107	0.02%
2018/06/20	2.1	71.77	2	71.60	72.10	0.1	11,268	0.00%
2018/06/19	10	72.47	1	72.40	72.10	9	11,166	0.08%
2018/06/15	3.4	73.91	0	0.00	74.40	3.4	11,055	0.03%
2018/06/14	4	74.93	2	74.80	74.50	2	10,832	0.02%
2018/06/13	1	75.60	0	0.00	75.60	1	10,810	0.01%
2018/06/12	18.1	75.31	4	75.35	75.60	14.1	10,907	0.13%
2018/06/11	0	0.00	5	76.20	76.10	-5	10,767	-0.05%
2018/06/08	0	0.00	16	77.91	77.50	-16	10,783	-0.15%
2018/06/07	0	0.00	4	78.73	78.40	-4	10,951	-0.04%
2018/06/06	0.1	77.60	0	0.00	77.60	0.1	10,931	0.00%
2018/06/04	0.2	76.60	2	76.50	76.80	-1.8	11,302	-0.02%
2018/06/01	6	75.53	5	76.08	76.00	1	11,445	0.01%
2018/05/31	3	75.67	2	76.00	76.00	1	11,693	0.01%
2018/05/30	10.1	75.38	3	76.00	75.30	7.1	11,569	0.06%
2018/05/29	3.1	78.13	1	78.10	78.10	2.1	11,440	0.02%
2018/05/28	0.1	78.20	0	0.00	78.20	0.1	11,864	0.00%
2018/05/24	5.1	78.39	0	0.00	78.10	5.1	12,755	0.04%
2018/05/23	6.1	79.19	1	78.80	78.50	5.1	13,228	0.04%
2018/05/22	6	79.93	0	0.00	79.00	6	13,796	0.04%
2018/05/21	3	78.90	3	80.00	79.80	0	14,317	0.00%
2018/05/18	1	78.00	1	78.40	78.70	0	14,837	0.00%
2018/05/17	2	77.75	1	78.68	77.80	1	15,587	0.01%
2018/05/16	0	0.00	2.5	79.90	79.50	-2.5	16,280	-0.02%
2018/05/15	7	79.80	2	80.00	79.70	5	17,195	0.03%
2018/05/14	0.7	79.80	0	0.00	79.80	0.7	18,193	0.00%
2018/05/11	0	0.00	6.1	79.75	79.80	-6.1	19,498	-0.03%
2018/05/10	0	0.00	2.1	78.16	78.50	-2.1	20,801	-0.01%
2018/05/09	10	77.09	3	77.47	77.20	7	22,340	0.03%
2018/05/08	5	78.10	3	77.83	77.70	2	24,370	0.01%
2018/05/07	31	81.22	19	81.52	79.00	12	27,009	0.04%
2018/05/04	3.5	79.97	16	78.09	80.20	-12.5	29,040	-0.04%
2018/05/03	19	75.99	14	75.50	75.10	5	30,842	0.02%
2018/05/02	28.5	77.21	26.5	77.39	75.70	2	36,334	0.01%
2018/04/30	22	81.31	20	81.00	80.30	2	38,764	0.01%