日月光投控 (3711)-永豐金-敦南券商分點個股進出

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

日月光投控

(3711)

可現股當沖

股價
155.0
漲跌
▲0.5
漲幅
+0.32%
成交量
17,788張
產業
上市半導體類股
1704人加入追蹤

立即追蹤
本地時間:14:30

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

日月光投控 (3711)籌碼相關－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1.1	155.00	6	157.75	155.00	-5	16,937	-0.03%
2024/12/02	3.1	153.68	4.2	154.14	154.50	-1	16,757	-0.01%
2024/11/29	50	150.50	3.1	150.69	151.50	46.9	16,722	0.28%
2024/11/28	19.7	147.73	21	147.50	147.00	-1.3	16,745	-0.01%
2024/11/27	6.7	151.72	19	152.50	150.50	-12.3	16,635	-0.07%
2024/11/26	2	155.00	5.2	155.50	155.00	-3.2	16,586	-0.02%
2024/11/25	2	157.00	10.1	157.05	156.00	-8.1	16,596	-0.05%
2024/11/22	30	156.75	2.1	156.76	156.50	28	16,627	0.17%
2024/11/21	1.1	153.00	0	0.00	153.50	1.1	16,684	0.01%
2024/11/20	1.1	155.98	0	0.00	155.00	1.1	16,681	0.01%
2024/11/19	5.6	155.32	7.1	156.62	154.50	-1.6	16,668	-0.01%
2024/11/18	4.1	152.28	4	153.12	151.50	0.1	16,422	0.00%
2024/11/15	1.4	156.93	10.1	158.29	155.00	-8.7	16,326	-0.05%
2024/11/14	5.1	154.01	1	155.00	154.00	4.1	16,224	0.03%
2024/11/13	19.1	159.49	16	159.10	157.00	3.1	16,166	0.02%
2024/11/12	9.4	153.21	3	153.50	152.50	6.4	16,077	0.04%
2024/11/11	35.2	155.22	0.3	158.58	157.50	34.9	16,030	0.22%
2024/11/08	40.1	157.00	8.2	156.57	155.50	31.8	16,223	0.20%
2024/11/07	2	156.00	8.4	155.51	156.00	-6.4	16,379	-0.04%
2024/11/06	4	152.50	1.2	153.03	152.00	2.9	16,491	0.02%
2024/11/05	9.9	149.34	5	149.00	150.00	4.9	16,719	0.03%
2024/11/04	22.3	153.17	10.1	152.40	152.50	12.2	16,910	0.07%
2024/11/01	10.4	149.14	7	152.93	154.00	3.4	17,210	0.02%
2024/10/30	3.2	159.42	3.1	158.00	157.00	0.2	17,142	0.00%
2024/10/29	5.5	157.62	1	157.00	158.50	4.5	17,163	0.03%
2024/10/28	0	160.50	0.1	160.50	161.00	-0.1	17,215	0.00%
2024/10/25	3	161.00	1.1	162.47	162.00	1.9	17,371	0.01%
2024/10/24	7.3	160.24	3	160.50	159.00	4.3	17,585	0.02%
2024/10/23	5	161.50	10	161.50	161.50	-5	18,232	-0.03%
2024/10/22	5.1	162.90	11	163.05	164.00	-5.9	18,330	-0.03%
2024/10/21	13.2	162.08	5	161.80	161.50	8.2	18,445	0.04%
2024/10/18	20.3	165.76	28.1	170.14	163.50	-7.9	18,603	-0.04%
2024/10/17	6	164.58	12	164.13	165.50	-6	18,420	-0.03%
2024/10/16	4.6	165.17	11	167.73	165.00	-6.4	18,617	-0.03%
2024/10/15	22.3	165.36	49.6	163.85	168.50	-27.4	18,292	-0.15%
2024/10/14	7.2	157.85	5.4	159.56	158.00	1.8	18,007	0.01%
2024/10/11	8.1	155.44	5.1	155.62	155.00	3	18,483	0.02%
2024/10/09	0	154.00	0	0.00	154.00	0	18,715	0.00%
2024/10/08	0.1	152.00	0	0.00	153.00	0.1	18,777	0.00%
2024/10/07	4	154.00	15.1	153.84	155.00	-11.1	19,017	-0.06%
2024/10/04	13	152.54	5.1	151.20	151.00	8	18,968	0.04%
2024/10/01	7	152.43	3.1	153.02	151.50	4	18,783	0.02%
2024/09/30	9.2	152.91	9	153.28	151.00	0.2	18,793	0.00%
2024/09/27	4.3	161.73	18.1	161.69	159.00	-13.8	18,716	-0.07%
2024/09/26	3	158.83	7.4	161.36	162.50	-4.4	18,683	-0.02%
2024/09/25	4.2	156.98	6.4	157.95	158.50	-2.1	18,619	-0.01%
2024/09/24	0	0.00	4.1	156.99	157.00	-4.1	18,502	-0.02%
2024/09/23	1.4	155.29	1.1	155.48	157.00	0.3	18,399	0.00%
2024/09/20	3.1	155.00	27	156.06	154.50	-23.9	18,360	-0.13%
2024/09/19	15.2	149.79	8	149.81	152.00	7.2	18,094	0.04%
2024/09/18	11.4	151.82	1	154.00	152.50	10.4	17,862	0.06%
2024/09/16	4	153.75	6.1	154.43	154.00	-2.1	17,626	-0.01%
2024/09/13	2	146.75	0	148.00	147.00	2	17,421	0.01%
2024/09/12	0	147.50	1	149.00	147.50	-1	17,578	-0.01%
2024/09/11	2.1	141.77	0	0.00	142.00	2.1	17,538	0.01%
2024/09/10	4	143.63	0	143.64	144.50	4	17,489	0.02%
2024/09/09	0	0.00	0	142.00	142.00	0	17,437	0.00%
2024/09/06	1.1	141.57	0	144.50	141.50	1	17,407	0.01%
2024/09/05	7	144.50	5.5	145.05	143.50	1.5	17,435	0.01%
2024/09/04	15.2	143.71	9	145.61	143.50	6.2	17,477	0.04%
2024/09/03	1.1	151.55	1.3	151.73	151.50	-0.2	17,259	0.00%
2024/08/30	4	153.13	4	152.50	153.50	0	17,405	0.00%
2024/08/29	1	152.50	5.1	151.91	152.00	-4.1	17,401	-0.02%
2024/08/28	0	151.50	7.3	151.27	152.00	-7.3	17,438	-0.04%
2024/08/27	1.2	146.55	34	147.47	147.00	-32.8	17,834	-0.18%
2024/08/26	7.6	149.42	4	150.25	148.00	3.6	17,942	0.02%
2024/08/23	4	148.87	1	146.50	150.50	3	17,886	0.02%
2024/08/22	3.2	149.37	0	0.00	150.00	3.2	17,786	0.02%
2024/08/21	4	152.50	1.9	153.07	152.50	2.2	17,831	0.01%
2024/08/20	0	0.00	1	155.50	155.00	-1	17,751	-0.01%
2024/08/19	11	152.00	2	152.50	154.00	9	17,867	0.05%
2024/08/16	8	154.31	5	154.90	153.50	3	17,810	0.02%
2024/08/15	6.2	151.52	1.1	152.50	151.00	5.1	17,706	0.03%
2024/08/14	29	155.69	8.2	155.67	156.00	20.8	17,529	0.12%
2024/08/13	6.2	150.03	6	150.58	149.00	0.2	17,262	0.00%
2024/08/12	14.5	151.25	3.3	149.29	148.50	11.1	17,198	0.06%
2024/08/09	8	144.41	17.1	144.25	145.50	-9.1	17,049	-0.05%
2024/08/08	17.6	138.95	6.2	137.84	138.00	11.4	16,801	0.07%
2024/08/07	10.3	143.23	5	143.40	145.50	5.3	16,624	0.03%
2024/08/06	43	136.12	46	134.96	137.50	-3	16,422	-0.02%
2024/08/05	36.3	131.15	5.6	130.20	130.00	30.7	16,083	0.19%
2024/08/02	18	146.10	10	143.95	143.50	8	15,736	0.05%
2024/08/01	4	153.75	7	154.29	153.50	-3	15,465	-0.02%
2024/07/31	10.7	151.25	4	150.00	150.00	6.7	15,372	0.04%
2024/07/30	2.1	150.14	7.1	153.73	155.50	-5.1	15,203	-0.03%
2024/07/29	14.7	154.31	18.2	153.78	153.50	-3.5	15,140	-0.02%
2024/07/26	39.7	155.78	3.1	155.52	155.50	36.6	14,961	0.24%
2024/07/23	20.1	172.46	17.1	173.11	172.50	3.1	14,317	0.02%
2024/07/22	12.1	164.91	13.1	164.12	164.00	-1	14,249	-0.01%
2024/07/19	13.1	170.72	8.1	170.94	171.00	5	14,119	0.04%
2024/07/18	16.3	174.52	4	176.26	176.00	12.2	13,888	0.09%
2024/07/17	29.1	182.59	23	183.52	182.50	6.1	13,690	0.04%
2024/07/16	10	177.80	1.7	178.92	179.00	8.3	13,505	0.06%
2024/07/15	2.1	178.06	16.5	179.20	179.50	-14.4	13,869	-0.10%
2024/07/12	71.9	178.62	8.2	180.51	177.50	63.7	13,899	0.46%
2024/07/11	2.3	185.01	20.4	189.04	193.50	-18.1	13,354	-0.14%
2024/07/10	6	179.75	8.5	179.37	179.50	-2.5	13,278	-0.02%
2024/07/09	14	175.43	13.5	178.31	180.00	0.5	13,307	0.00%
2024/07/08	5.5	171.77	4	171.75	172.50	1.5	13,130	0.01%
2024/07/05	3.1	167.83	4.5	167.83	168.50	-1.5	13,208	-0.01%
2024/07/04	3.5	165.14	11	164.41	166.00	-7.5	13,382	-0.06%
2024/07/03	6	159.75	0	0.00	160.50	6	13,404	0.04%
2024/07/02	13.8	160.84	0	160.50	159.00	13.8	13,387	0.10%
2024/07/01	3	164.34	0.1	165.00	164.50	2.9	13,213	0.02%
2024/06/28	2.7	168.95	0	170.50	168.50	2.7	13,141	0.02%
2024/06/27	1	171.50	0	0.00	172.00	1	13,277	0.01%
2024/06/26	0	172.24	2	172.00	172.50	-2	13,583	-0.01%
2024/06/25	2	167.50	3	165.18	169.00	-1	13,590	-0.01%
2024/06/24	1	173.48	1	173.00	172.50	0	13,557	0.00%
2024/06/21	11.2	174.90	1.1	175.00	174.50	10.2	13,558	0.07%
2024/06/20	8	178.13	2.2	177.96	178.00	5.8	13,479	0.04%
2024/06/19	0.1	178.53	18.7	178.51	179.00	-18.6	13,510	-0.14%
2024/06/18	1.1	166.57	0	168.00	171.00	1	13,476	0.01%
2024/06/17	4.2	168.19	3.2	167.99	167.00	0.9	13,519	0.01%
2024/06/14	0.2	164.25	2	166.00	166.00	-1.8	13,685	-0.01%
2024/06/13	1	167.49	7	166.29	164.00	-5.9	13,837	-0.04%
2024/06/12	5	162.50	7.1	161.86	162.50	-2.1	14,056	-0.01%
2024/06/11	1.1	157.07	6	159.83	160.00	-5	14,157	-0.03%
2024/06/07	1.1	159.07	1	159.00	159.50	0.1	14,300	0.00%
2024/06/06	0.1	159.00	3.1	160.98	160.00	-3	14,415	-0.02%
2024/06/05	2.2	157.51	0	0.00	157.00	2.2	14,657	0.01%
2024/06/04	4.1	158.77	1	160.50	159.50	3.1	15,680	0.02%
2024/06/03	1.1	158.61	2	160.25	161.00	-0.9	16,185	-0.01%
2024/05/31	2.4	156.97	8	158.25	157.00	-5.6	16,247	-0.03%
2024/05/30	2.1	158.73	2	159.00	158.50	0.1	15,906	0.00%
2024/05/29	1	163.00	4.6	163.53	163.00	-3.6	15,875	-0.02%
2024/05/28	3.2	166.83	5	164.30	164.00	-1.8	15,854	-0.01%
2024/05/27	1.2	165.26	10.6	164.61	165.50	-9.4	15,897	-0.06%
2024/05/24	0.1	160.00	0	0.00	159.50	0.1	15,797	0.00%
2024/05/23	3	160.17	16.2	159.43	161.50	-13.2	15,761	-0.08%
2024/05/22	1	156.00	0.1	155.00	155.50	0.9	15,709	0.01%
2024/05/21	3	153.83	1	152.99	154.00	2	15,712	0.01%
2024/05/20	0	0.00	2	150.50	152.00	-2	15,674	-0.01%
2024/05/17	1	151.00	9	151.94	151.50	-8	15,727	-0.05%
2024/05/15	2	151.75	4	152.00	151.00	-2	15,934	-0.01%
2024/05/14	0.2	150.00	2.1	150.50	149.00	-1.9	16,013	-0.01%
2024/05/13	14.1	149.57	1	148.00	148.00	13.1	16,077	0.08%
2024/05/10	31.1	149.47	4.2	151.52	151.50	27	16,159	0.17%
2024/05/09	56.3	148.52	0	0.00	148.00	56.3	16,132	0.35%
2024/05/08	7.2	148.25	2	150.00	150.50	5.2	16,125	0.03%
2024/05/07	21.2	150.02	40	149.65	151.00	-18.8	16,059	-0.12%
2024/05/06	2	148.99	0	0.00	148.00	2	15,944	0.01%
2024/05/03	0.1	147.50	0.1	148.00	148.00	0	15,890	0.00%
2024/05/02	2.2	143.34	5	144.70	144.50	-2.8	15,863	-0.02%
2024/04/30	20.3	147.50	23	148.30	148.00	-2.7	15,687	-0.02%
2024/04/29	0.1	145.46	0	0.00	147.00	0.1	15,651	0.00%
2024/04/26	4.3	143.04	0.2	145.50	142.50	4.1	15,766	0.03%
2024/04/25	3.1	144.82	3	145.00	145.00	0.1	15,906	0.00%
2024/04/24	18	148.69	0	0.00	148.00	18	15,903	0.11%
2024/04/23	4.3	146.87	1.2	147.91	145.00	3.2	15,923	0.02%
2024/04/22	3.1	144.45	7	144.56	144.50	-3.9	15,893	-0.02%
2024/04/19	10.4	145.84	7	148.57	146.00	3.4	15,731	0.02%
2024/04/18	7.3	152.08	0	0.00	151.00	7.3	15,212	0.05%
2024/04/17	0	0.00	3	155.50	156.00	-3	14,996	-0.02%
2024/04/16	5.1	153.69	2.1	154.01	153.00	3	14,969	0.02%
2024/04/15	1.1	158.73	1	159.50	160.00	0.1	14,828	0.00%
2024/04/12	0.2	160.25	11.5	159.28	160.50	-11.3	14,705	-0.08%
2024/04/11	3	157.33	0.1	157.58	159.00	2.9	14,657	0.02%
2024/04/10	2	158.50	5.8	158.17	158.50	-3.8	14,551	-0.03%
2024/04/09	1	155.47	7.2	155.37	156.00	-6.2	14,659	-0.04%
2024/04/08	1	153.00	0	0.00	153.00	1	14,652	0.01%
2024/04/03	1	153.00	2.2	154.48	154.50	-1.1	14,578	-0.01%
2024/04/02	2	154.25	8.2	153.25	153.50	-6.2	14,453	-0.04%
2024/04/01	27.5	153.71	6.1	150.85	150.00	21.4	14,286	0.15%
2024/03/29	2.3	160.13	8.9	159.29	161.00	-6.6	13,941	-0.05%
2024/03/28	0.1	155.00	2.1	153.95	155.00	-2	13,494	-0.01%
2024/03/27	2.1	153.58	0.2	153.75	154.00	1.9	13,384	0.01%
2024/03/26	1.2	156.75	2.1	155.02	157.00	-0.9	13,292	-0.01%
2024/03/25	13.1	158.37	0.1	158.00	157.50	13.1	13,340	0.10%
2024/03/22	1.2	158.15	2.3	158.72	159.00	-1.1	13,323	-0.01%
2024/03/21	6.5	158.74	7	157.86	160.00	-0.6	13,302	0.00%
2024/03/20	3.2	157.93	7.1	158.72	156.50	-3.8	13,282	-0.03%
2024/03/19	3.2	159.47	5	157.50	160.00	-1.8	13,259	-0.01%
2024/03/18	6	155.25	0.2	156.50	158.00	5.8	13,069	0.04%
2024/03/15	4	151.00	0.2	154.50	153.00	3.8	12,944	0.03%
2024/03/14	2.3	152.89	1.1	153.05	154.00	1.2	12,704	0.01%
2024/03/13	1.1	157.01	4.1	157.49	158.50	-3	12,692	-0.02%
2024/03/12	3.2	156.54	3	157.17	157.50	0.2	12,545	0.00%
2024/03/11	10.1	153.55	0.3	152.60	154.00	9.9	12,451	0.08%
2024/03/08	33.4	163.60	15.2	166.67	159.50	18.2	12,209	0.15%
2024/03/07	4.1	157.70	10.6	158.78	163.50	-6.5	11,149	-0.06%
2024/03/06	3.4	146.24	15.4	146.46	149.00	-12	10,595	-0.11%
2024/03/05	0	0.00	4	144.19	144.50	-4	10,633	-0.04%
2024/03/04	0	0.00	0.2	141.00	141.50	-0.2	10,639	0.00%
2024/03/01	0.1	139.25	3	139.00	138.00	-2.9	10,599	-0.03%
2024/02/29	4	137.50	0	0.00	139.00	4	10,590	0.04%
2024/02/27	0	139.50	0	0.00	138.00	0	10,500	0.00%
2024/02/26	0	0.00	3.5	141.85	141.50	-3.5	10,443	-0.03%
2024/02/23	8.2	141.74	8.2	141.04	141.50	0.1	10,443	0.00%
2024/02/22	0.2	138.52	1	138.52	138.50	-0.8	10,550	-0.01%
2024/02/21	0	0.00	0.1	137.00	137.50	-0.1	10,523	0.00%
2024/02/20	0	136.00	1	136.00	137.00	-1	10,534	-0.01%
2024/02/19	0	0.00	0.2	136.17	136.00	-0.2	10,552	0.00%
2024/02/16	7.2	136.79	5.3	140.64	137.00	1.9	10,799	0.02%
2024/02/15	2.3	135.43	6.1	135.65	135.50	-3.8	10,676	-0.04%
2024/02/05	13	129.31	1.1	129.86	130.00	11.9	10,851	0.11%
2024/02/02	12.6	130.21	5	130.00	129.50	7.6	10,754	0.07%
2024/02/01	0.2	133.67	0.2	133.50	133.00	-0.1	10,571	0.00%
2024/01/31	1	135.50	8.2	135.74	136.00	-7.2	10,429	-0.07%
2024/01/30	1	136.00	3.1	136.02	136.00	-2.1	10,412	-0.02%
2024/01/29	0	0.00	0.2	136.50	137.00	-0.2	10,540	0.00%
2024/01/26	0	0.00	4	137.37	137.00	-4	10,641	-0.04%
2024/01/25	0	136.25	6.4	136.48	137.00	-6.4	10,680	-0.06%
2024/01/24	4	133.62	3.3	133.95	134.00	0.7	10,666	0.01%
2024/01/23	1	135.50	11.1	135.27	134.50	-10.1	10,790	-0.09%
2024/01/22	1	132.52	7	133.71	134.50	-6	10,895	-0.06%
2024/01/19	2.4	130.21	11.2	130.36	131.00	-8.8	10,843	-0.08%
2024/01/18	2	127.50	6	127.33	127.00	-4	10,753	-0.04%
2024/01/17	9	124.94	0	0.00	125.00	9	10,796	0.08%
2024/01/16	4.1	125.73	0.1	125.50	125.50	4	10,745	0.04%
2024/01/11	1	125.00	0.1	126.00	125.50	0.9	11,097	0.01%
2024/01/10	3	124.84	0	0.00	126.50	3	11,322	0.03%
2024/01/09	3	125.83	0	0.00	126.50	3	11,381	0.03%
2024/01/08	0	126.50	0	0.00	126.00	0	11,319	0.00%
2024/01/05	1.7	126.10	2	126.50	126.50	-0.3	11,354	0.00%
2024/01/04	2.4	126.86	0	0.00	127.00	2.4	11,415	0.02%
2024/01/03	8.6	126.91	13	125.88	126.50	-4.4	11,651	-0.04%
2024/01/02	2	132.75	2	133.75	133.50	0	11,332	0.00%
2023/12/29	1.1	133.50	0	0.00	135.00	1.1	11,292	0.01%
2023/12/28	1	134.50	5.1	134.80	135.50	-4	11,296	-0.04%
2023/12/27	2	133.50	2	133.00	133.50	0	11,260	0.00%
2023/12/26	0	132.25	3.1	132.00	132.50	-3.1	11,230	-0.03%
2023/12/25	1	130.99	0.1	130.50	131.00	1	11,265	0.01%
2023/12/22	1	130.00	1	131.50	131.50	0	11,380	0.00%
2023/12/21	4	129.75	1	128.50	130.00	3	11,504	0.03%
2023/12/19	2	130.50	4	130.50	131.50	-2	11,367	-0.02%
2023/12/18	1	131.50	0.1	132.00	131.50	0.9	11,390	0.01%
2023/12/14	6	132.42	10.4	133.03	133.50	-4.3	11,256	-0.04%
2023/12/13	1	129.50	3	130.16	130.00	-2	11,179	-0.02%
2023/12/12	2	130.50	7.3	131.18	129.50	-5.3	11,294	-0.05%
2023/12/11	0	0.00	3	130.17	131.00	-3	11,329	-0.03%
2023/12/08	3	129.50	7.3	129.41	129.50	-4.3	11,510	-0.04%
2023/12/07	5	127.20	1.1	126.12	126.50	3.9	11,493	0.03%
2023/12/06	1.5	128.33	1	128.50	129.00	0.5	11,598	0.00%
2023/12/05	1.4	128.87	2	128.50	129.50	-0.7	11,677	-0.01%
2023/12/04	0.1	129.94	5	129.99	130.00	-4.9	11,632	-0.04%
2023/12/01	0.3	127.11	7	127.79	128.00	-6.7	11,645	-0.06%
2023/11/30	0	0.00	3	128.00	128.00	-3	11,645	-0.03%
2023/11/29	4	126.50	7	127.43	127.00	-3	11,473	-0.03%
2023/11/28	2.1	125.73	2	126.00	125.50	0.1	11,316	0.00%
2023/11/27	0	0.00	0.1	126.20	126.00	-0.1	11,440	0.00%
2023/11/24	1	127.50	1	126.50	126.50	0	11,610	0.00%
2023/11/22	0	0.00	2.1	126.50	126.50	-2.1	12,330	-0.02%
2023/11/21	2.1	127.74	1.4	127.30	127.00	0.7	12,850	0.01%
2023/11/20	0	0.00	3.2	123.82	124.00	-3.2	12,782	-0.03%
2023/11/17	1	125.50	8	125.00	125.50	-7	12,736	-0.05%
2023/11/16	1	125.50	2.3	124.91	125.00	-1.3	12,730	-0.01%
2023/11/15	14	125.64	15.4	125.61	126.00	-1.4	12,641	-0.01%
2023/11/14	1	123.00	10.4	123.72	123.50	-9.4	12,410	-0.08%
2023/11/13	1.1	122.39	30.4	122.07	122.50	-29.3	12,429	-0.24%
2023/11/10	1.1	117.09	0.1	117.50	117.50	1	12,190	0.01%
2023/11/09	0	117.76	0.7	117.50	118.00	-0.7	12,282	-0.01%
2023/11/08	0	118.00	0	0.00	117.50	0	12,332	0.00%
2023/11/07	0	0.00	1	117.00	117.50	-1	12,387	-0.01%
2023/11/06	0	118.50	7.2	118.64	118.50	-7.2	12,489	-0.06%
2023/11/03	0	117.00	5.1	116.90	117.50	-5.1	12,445	-0.04%
2023/11/02	0	115.76	0.2	115.05	116.00	-0.2	12,453	0.00%
2023/11/01	1	113.50	2	114.75	114.50	-1	12,399	-0.01%
2023/10/31	2	113.25	0	0.00	113.50	2	12,478	0.02%
2023/10/30	2.3	112.09	0	0.00	112.00	2.3	12,676	0.02%
2023/10/27	0	112.50	3	114.33	113.50	-3	12,745	-0.02%
2023/10/26	2.3	111.02	1	113.50	112.00	1.3	12,896	0.01%
2023/10/25	11.1	113.10	6	114.08	114.00	5.1	13,077	0.04%
2023/10/24	4.1	113.62	1	114.00	114.00	3.1	13,022	0.02%
2023/10/23	2	116.25	1	116.00	115.00	1	12,980	0.01%
2023/10/20	0.1	117.62	11.5	118.03	118.50	-11.4	13,087	-0.09%
2023/10/19	2	114.75	1	115.50	116.00	1	12,916	0.01%
2023/10/18	0	0.00	2.1	115.81	116.00	-2.1	13,025	-0.02%
2023/10/17	0	0.00	1.1	116.95	116.00	-1.1	12,869	-0.01%
2023/10/16	2	114.25	6.1	115.24	116.00	-4.1	12,932	-0.03%
2023/10/13	2.2	115.57	4	116.63	116.50	-1.8	13,162	-0.01%
2023/10/12	1	115.00	1.1	117.43	116.50	-0.1	13,308	0.00%
2023/10/11	2	114.00	14.7	114.75	115.50	-12.7	13,384	-0.09%
2023/10/06	0	0.00	1	111.50	110.50	-1	13,242	-0.01%
2023/10/05	2	110.75	1	111.50	112.00	1	13,451	0.01%
2023/10/04	1.1	109.48	0	0.00	109.50	1.1	13,557	0.01%
2023/10/03	0.1	111.00	0	0.00	110.50	0.1	13,703	0.00%
2023/10/02	0	0.00	1	111.00	111.00	-1	13,965	-0.01%
2023/09/28	2.1	109.27	1	109.50	109.50	1.1	14,153	0.01%
2023/09/27	0	0.00	2	109.00	109.50	-2	14,234	-0.01%
2023/09/26	17.8	109.95	0	0.00	109.00	17.8	14,309	0.12%
2023/09/25	1	112.00	0	0.00	112.50	1	14,371	0.01%
2023/09/22	0	112.13	0	0.00	112.00	0	14,828	0.00%
2023/09/21	5.1	112.11	3	112.00	112.00	2.1	15,060	0.01%
2023/09/20	2	114.50	1	115.00	114.50	1	15,250	0.01%
2023/09/19	1	114.00	2	115.00	114.00	-1	15,547	-0.01%
2023/09/18	3	114.17	0	0.00	113.50	3	15,793	0.02%
2023/09/15	1	115.50	5.1	117.10	116.00	-4.1	15,839	-0.03%
2023/09/14	1.1	114.95	8	114.69	115.50	-6.9	15,763	-0.04%
2023/09/13	15	112.67	0	0.00	112.50	15	15,743	0.10%
2023/09/12	2	115.00	4	115.00	115.50	-2	15,642	-0.01%
2023/09/11	2	113.75	3.3	113.74	113.50	-1.3	15,652	-0.01%
2023/09/08	4	115.87	0	116.50	116.50	4	15,680	0.03%
2023/09/07	0.1	118.00	4.6	118.87	118.50	-4.6	15,829	-0.03%
2023/09/06	3	118.66	4.2	119.00	118.00	-1.2	15,997	-0.01%
2023/09/05	2.4	117.06	1.1	118.00	118.50	1.3	16,147	0.01%
2023/09/04	0	118.00	2	117.25	118.00	-2	16,289	-0.01%
2023/09/01	3	117.50	35	117.73	118.50	-32	16,862	-0.19%
2023/08/31	5.1	117.51	0	0.00	118.00	5.1	17,476	0.03%
2023/08/30	2.3	118.50	12.1	119.59	120.00	-9.8	17,535	-0.06%
2023/08/29	3.3	116.58	5	117.60	117.50	-1.8	17,833	-0.01%
2023/08/28	25	120.36	17.3	120.30	119.00	7.8	17,724	0.04%
2023/08/25	26	115.98	37.3	116.64	116.50	-11.3	17,796	-0.06%
2023/08/24	1	113.50	8	112.94	113.00	-7	17,728	-0.04%
2023/08/23	0.1	108.00	4.1	109.37	109.50	-4	18,049	-0.02%
2023/08/22	2	108.50	1	108.50	108.50	1	18,678	0.01%
2023/08/21	0	107.00	1	108.00	108.00	-1	19,229	-0.01%
2023/08/18	4	106.88	2	108.00	107.00	2	19,427	0.01%
2023/08/17	2.1	106.71	2.4	108.41	108.50	-0.3	19,519	0.00%
2023/08/16	9.2	107.57	1.1	108.50	108.00	8.1	19,556	0.04%
2023/08/15	2.1	109.76	2	110.75	110.00	0.1	19,526	0.00%
2023/08/14	4	109.38	2	109.51	109.50	2	19,710	0.01%
2023/08/11	1	110.50	2	110.75	110.50	-1	19,854	-0.01%
2023/08/10	0	0.00	1	110.50	111.00	-1	19,915	-0.01%
2023/08/09	1.1	109.52	3	110.67	111.00	-1.9	19,811	-0.01%
2023/08/08	3.2	109.05	5.1	109.50	109.00	-1.9	19,798	-0.01%
2023/08/07	0.2	109.52	0	0.00	111.50	0.2	19,717	0.00%
2023/08/04	4	109.13	0	0.00	109.00	4	19,801	0.02%
2023/08/02	12.5	110.92	1.1	110.55	110.50	11.5	19,699	0.06%
2023/08/01	4.1	113.15	9	113.44	114.00	-4.9	19,380	-0.03%
2023/07/31	20.1	115.43	3.2	114.88	114.50	16.9	19,111	0.09%
2023/07/28	28.9	117.80	19.2	117.78	117.50	9.6	18,899	0.05%
2023/07/27	3.2	112.13	6	112.92	114.00	-2.8	18,646	-0.02%
2023/07/26	8.1	114.06	4	113.52	113.50	4.1	18,668	0.02%
2023/07/25	4.1	114.75	4	115.38	114.50	0.1	18,785	0.00%
2023/07/24	2	110.50	4.1	111.00	110.50	-2.1	18,701	-0.01%
2023/07/21	4.2	109.68	3	110.83	110.50	1.2	18,835	0.01%
2023/07/20	1	113.50	11.1	112.18	113.50	-10.1	18,683	-0.05%
2023/07/19	3.1	113.40	3	112.83	112.50	0.1	18,677	0.00%
2023/07/18	6	115.33	4.6	116.44	116.00	1.4	18,724	0.01%
2023/07/17	6.1	115.50	0.2	116.00	115.00	5.9	18,515	0.03%
2023/07/14	8	114.56	16	114.69	115.00	-8	18,381	-0.04%
2023/07/13	3.1	110.23	1	110.00	110.00	2.1	18,144	0.01%
2023/07/12	20.1	107.78	20.1	109.42	110.00	0	18,019	0.00%
2023/07/11	3	110.17	11	110.50	109.50	-8	17,959	-0.04%
2023/07/10	13.3	107.95	0	108.00	108.00	13.2	18,339	0.07%
2023/07/07	23.1	108.81	11	109.45	109.00	12.1	18,312	0.07%
2023/07/06	5.4	108.60	2.2	108.50	108.50	3.2	18,145	0.02%
2023/07/05	3.2	111.20	11	111.00	111.50	-7.8	18,079	-0.04%
2023/07/04	4	110.63	1	111.00	111.00	3	18,034	0.02%
2023/07/03	5.2	109.91	0.1	110.00	111.00	5.1	17,939	0.03%
2023/06/30	10	110.65	7.3	110.93	110.50	2.8	17,928	0.02%
2023/06/29	3.2	122.19	5	122.20	122.50	-1.8	17,541	-0.01%
2023/06/28	3.2	122.00	7	123.36	124.00	-3.8	17,438	-0.02%
2023/06/27	8	123.56	8	122.88	124.00	0	17,249	0.00%
2023/06/26	1.3	124.56	3	126.33	126.00	-1.7	16,972	-0.01%
2023/06/21	1	126.00	5	126.50	126.50	-4	16,836	-0.02%
2023/06/20	6	125.50	5.1	126.60	126.50	1	16,846	0.01%
2023/06/19	2.2	126.55	5.1	126.09	126.50	-2.9	16,896	-0.02%
2023/06/16	14	124.82	6	125.42	125.50	8	16,919	0.05%
2023/06/15	17	125.71	9	126.50	126.50	8	16,850	0.05%
2023/06/14	15	125.20	1	124.50	124.50	14	16,920	0.08%
2023/06/13	2.8	126.95	7.2	127.71	128.00	-4.5	16,782	-0.03%
2023/06/12	2	126.00	22	125.11	125.50	-20	16,636	-0.12%
2023/06/09	0.5	124.39	13	124.96	126.00	-12.6	16,594	-0.08%
2023/06/08	10.3	123.16	2.1	123.23	122.50	8.2	16,428	0.05%
2023/06/07	8.2	125.01	19.1	124.95	125.00	-10.9	16,287	-0.07%
2023/06/06	8.1	120.44	168.5	118.73	121.50	-160.3	15,681	-1.02%	大賣/鉅額交易
2023/06/05	2.1	116.26	1	116.00	116.50	1.1	15,127	0.01%
2023/06/02	151.9	116.00	17.1	115.38	116.50	134.8	15,003	0.90%	大買/鉅額交易
2023/06/01	2	112.00	2	112.00	112.00	0	14,515	0.00%
2023/05/31	3	111.00	0.1	111.50	111.50	3	14,423	0.02%
2023/05/30	2	111.00	19.1	111.69	111.50	-17.1	13,966	-0.12%
2023/05/29	20.1	109.55	1	110.00	109.00	19.1	13,542	0.14%
2023/05/26	8	110.06	7.1	111.06	110.50	0.9	13,374	0.01%
2023/05/25	1	110.00	5	109.50	108.50	-4	12,872	-0.03%
2023/05/24	0.1	108.00	2	108.75	108.50	-1.9	12,352	-0.02%
2023/05/23	0	0.00	1.5	110.00	110.00	-1.5	12,160	-0.01%
2023/05/22	0	0.00	3	109.83	110.00	-3	12,093	-0.02%
2023/05/19	1	108.00	3	109.50	109.00	-2	11,958	-0.02%
2023/05/18	1	109.00	17.1	108.65	109.00	-16.1	11,980	-0.13%
2023/05/17	2	105.50	7.1	106.20	105.50	-5.1	11,829	-0.04%
2023/05/16	0	0.00	4.1	104.87	104.00	-4.1	11,782	-0.03%
2023/05/15	0	103.50	0	0.00	103.00	0	11,766	0.00%
2023/05/12	1.1	102.50	1	103.00	103.00	0.1	11,987	0.00%
2023/05/10	1	102.50	0	0.00	102.50	1	12,208	0.01%
2023/05/08	0	0.00	3	104.50	104.00	-3	12,266	-0.02%
2023/05/05	0	0.00	1	103.50	103.00	-1	12,641	-0.01%
2023/05/04	0	0.00	2.1	102.48	103.00	-2.1	12,901	-0.02%
2023/05/03	1.1	100.95	0.1	101.00	101.50	1	12,983	0.01%
2023/05/02	6.1	100.34	3	100.83	100.50	3.1	13,109	0.02%
2023/04/28	9	100.39	0	0.00	101.00	9	13,310	0.07%
2023/04/27	1	100.00	0	0.00	101.00	1	13,209	0.01%
2023/04/26	10	99.94	7.2	100.01	100.50	2.8	13,108	0.02%
2023/04/25	1.1	101.56	0	0.00	101.50	1.1	12,980	0.01%
2023/04/24	2	102.00	0	102.50	102.00	2	12,955	0.02%
2023/04/21	6.4	102.61	0.1	104.00	102.50	6.3	12,978	0.05%
2023/04/20	1	103.50	0	0.00	103.50	1	12,887	0.01%
2023/04/19	9.1	103.88	0	0.00	103.50	9.1	13,041	0.07%
2023/04/18	1	105.50	13	106.00	105.50	-12	13,118	-0.09%
2023/04/17	0	106.00	1	105.50	106.00	-1	13,172	-0.01%
2023/04/14	0	0.00	6.9	105.49	105.50	-6.9	13,143	-0.05%
2023/04/13	48.7	104.46	1.8	105.19	103.50	46.9	13,028	0.36%
2023/04/10	5.4	108.89	0.3	108.50	109.00	5.1	12,183	0.04%
2023/04/07	4.8	110.61	1	110.99	110.50	3.8	12,032	0.03%
2023/04/06	1	113.00	0.7	112.93	112.50	0.3	11,935	0.00%
2023/03/31	11.2	113.31	4	112.75	112.50	7.2	11,951	0.06%
2023/03/30	0	0.00	2.1	112.50	112.50	-2.1	12,012	-0.02%
2023/03/29	2	111.50	9	111.89	111.50	-7	12,149	-0.06%
2023/03/28	2	109.50	2	110.00	109.50	0	12,285	0.00%
2023/03/27	3	110.00	0	0.00	109.00	3	12,464	0.02%
2023/03/24	0	110.00	2.2	111.47	111.00	-2.1	12,707	-0.02%
2023/03/23	0	0.00	3.2	110.34	110.50	-3.2	12,687	-0.02%
2023/03/22	2	107.75	8	108.88	109.00	-6	12,755	-0.05%
2023/03/21	4.2	107.51	0	0.00	107.00	4.2	12,828	0.03%
2023/03/20	0	0.00	1	109.50	109.50	-1	12,844	-0.01%
2023/03/17	2	108.00	2	109.50	109.50	0	12,898	0.00%
2023/03/16	0.2	107.00	0	0.00	108.00	0.2	12,787	0.00%
2023/03/15	0	0.00	0.1	109.00	108.50	-0.1	12,898	0.00%
2023/03/14	0.1	108.00	3.4	108.38	107.00	-3.3	12,825	-0.03%
2023/03/13	0	0.00	2.5	107.07	108.50	-2.5	12,754	-0.02%
2023/03/10	1	107.50	3.1	106.66	107.00	-2.1	12,780	-0.02%
2023/03/09	0	108.50	4	109.63	109.00	-4	13,038	-0.03%
2023/03/08	3.6	109.31	1	109.50	109.50	2.6	13,156	0.02%
2023/03/07	0.5	110.20	6.3	110.30	110.50	-5.8	13,128	-0.04%
2023/03/06	1.9	108.55	0.1	108.75	109.00	1.8	12,988	0.01%
2023/03/03	1.1	107.50	5.1	108.00	108.00	-3.9	13,044	-0.03%
2023/03/02	1	107.50	2.1	107.48	108.00	-1.1	13,038	-0.01%
2023/03/01	2	106.00	0	0.00	106.00	2	12,956	0.02%
2023/02/24	0.1	106.50	21.6	106.28	106.00	-21.5	12,931	-0.17%
2023/02/23	0	0.00	1	104.50	103.50	-1	12,638	-0.01%
2023/02/22	0	0.00	1	101.50	102.50	-1	12,646	-0.01%
2023/02/21	2.1	102.50	0	0.00	102.50	2.1	12,659	0.02%
2023/02/20	0	0.00	1	102.50	103.00	-1	12,861	-0.01%
2023/02/17	15.1	102.10	0	0.00	102.00	15.1	13,032	0.12%
2023/02/16	2.1	104.00	1.1	105.00	104.00	1	13,163	0.01%
2023/02/15	0.5	103.50	8.1	104.81	104.50	-7.6	13,391	-0.06%
2023/02/14	2	104.00	0	0.00	104.50	2	13,304	0.02%
2023/02/13	0.1	103.50	0.1	104.00	104.00	0	13,322	0.00%
2023/02/10	1.1	104.50	11	105.86	106.00	-10	13,334	-0.07%
2023/02/09	0	0.00	10.1	106.30	106.00	-10.1	13,324	-0.08%
2023/02/08	0	0.00	0.2	105.16	106.00	-0.2	13,162	0.00%
2023/02/07	3.1	103.81	0	0.00	103.50	3.1	13,151	0.02%
2023/02/06	0	0.00	10.2	104.49	103.50	-10.2	13,121	-0.08%
2023/02/03	0	0.00	19.9	105.46	106.00	-19.9	13,077	-0.15%
2023/02/02	0	0.00	1.8	102.94	103.00	-1.8	12,842	-0.01%
2023/02/01	2	100.50	1	101.50	102.00	1	12,813	0.01%
2023/01/31	11.9	100.92	0	102.00	100.00	11.9	12,750	0.09%
2023/01/30	1	104.50	107.5	104.76	105.00	-106.5	12,579	-0.85%	大賣/鉅額交易
2023/01/17	0	0.00	2	101.50	101.50	-2	12,401	-0.02%
2023/01/16	0	0.00	0.3	101.00	101.00	-0.3	12,415	0.00%
2023/01/13	10	101.50	3.5	101.31	101.00	6.6	12,517	0.05%
2023/01/11	0	0.00	54.6	101.03	100.50	-54.6	12,718	-0.43%
2023/01/10	0	0.00	5.5	101.37	101.50	-5.5	12,901	-0.04%
2023/01/09	2	99.45	44.6	99.91	101.00	-42.6	12,888	-0.33%
2023/01/06	12	95.82	4.3	96.51	96.80	7.7	12,828	0.06%
2023/01/05	20	94.30	1	95.60	94.60	19	12,850	0.15%
2023/01/04	0.1	93.70	1	93.90	93.70	-1	13,044	-0.01%
2023/01/03	0.3	94.11	20	94.10	94.60	-19.7	13,466	-0.15%
2022/12/30	0.1	94.00	1	94.40	93.90	-1	13,511	-0.01%
2022/12/29	0.1	92.50	1.2	93.50	93.80	-1.2	13,644	-0.01%
2022/12/28	1.1	93.33	1	94.10	93.50	0.1	13,925	0.00%
2022/12/27	1	94.50	2.2	94.46	94.50	-1.2	14,067	-0.01%
2022/12/26	1	93.20	1.4	93.46	94.00	-0.4	14,266	0.00%
2022/12/23	5.8	93.85	3	93.53	93.80	2.8	14,432	0.02%
2022/12/22	2.2	95.61	4.2	96.83	97.30	-2	14,432	-0.01%
2022/12/21	1	95.30	6.8	95.06	95.30	-5.8	14,256	-0.04%
2022/12/20	6.1	94.08	2.3	94.41	93.50	3.8	14,044	0.03%
2022/12/19	3.1	95.70	5	95.78	95.80	-1.9	13,884	-0.01%
2022/12/16	2.3	96.64	1	97.30	96.20	1.3	13,615	0.01%
2022/12/15	0	0.00	0.1	98.10	98.20	-0.1	13,317	0.00%
2022/12/14	1.1	96.31	3	97.23	98.00	-2	13,257	-0.01%
2022/12/13	16.1	96.49	1	96.60	96.30	15.1	13,147	0.11%
2022/12/12	1	97.50	0	0.00	98.10	1	13,109	0.01%
2022/12/09	0.1	98.90	6.8	99.13	99.50	-6.7	13,263	-0.05%
2022/12/08	3.9	96.71	2.5	96.96	97.00	1.4	13,244	0.01%
2022/12/07	2.2	99.91	11.4	98.91	99.00	-9.2	13,433	-0.07%
2022/12/06	0.3	99.70	6.1	100.50	99.70	-5.8	13,437	-0.04%
2022/12/05	0	0.00	4.3	101.67	101.00	-4.3	13,471	-0.03%
2022/12/02	13.2	100.12	3.1	100.49	101.00	10.2	13,416	0.08%
2022/12/01	3.2	100.91	115	99.57	101.50	-111.8	13,374	-0.84%	大賣/鉅額交易
2022/11/30	101.2	96.59	10.1	96.59	97.20	91.1	13,015	0.70%	大買/
2022/11/29	1.2	94.52	4	95.42	95.40	-2.9	12,863	-0.02%
2022/11/28	1	94.60	2.3	94.89	94.60	-1.3	12,883	-0.01%
2022/11/25	1.1	95.96	8.1	96.43	96.10	-7	12,960	-0.05%
2022/11/24	1.4	96.21	85.2	96.24	96.40	-83.7	13,003	-0.64%
2022/11/23	47	95.68	7	95.80	95.80	40	13,018	0.31%
2022/11/22	4	94.43	5	94.68	94.80	-1	13,042	-0.01%
2022/11/21	2	94.10	7	94.60	94.20	-5	13,028	-0.04%
2022/11/18	0	94.00	104.1	94.70	94.90	-104.1	12,980	-0.80%	大賣/鉅額交易
2022/11/17	100.1	93.00	74.1	93.02	93.50	26	12,879	0.20%
2022/11/16	50.2	94.20	66.4	93.30	93.60	-16.2	12,883	-0.13%
2022/11/15	53.3	92.48	9.2	92.40	92.80	44.1	12,673	0.35%
2022/11/14	4	91.57	18	91.84	91.70	-14	12,462	-0.11%
2022/11/11	8	90.59	19.7	90.52	90.40	-11.7	12,306	-0.10%
2022/11/10	19	85.80	10.1	86.32	86.50	8.9	11,996	0.07%
2022/11/09	2	86.35	21.9	86.48	86.80	-19.9	11,953	-0.17%
2022/11/08	9	84.53	4.2	84.47	84.40	4.8	11,841	0.04%
2022/11/07	112	83.74	215.3	83.21	84.50	-103.3	11,759	-0.88%	大買/大賣/鉅額交易
2022/11/04	105	80.38	52	80.12	80.50	53	11,594	0.46%	大買/
2022/11/03	106.1	79.27	57.2	79.50	79.50	48.9	11,611	0.42%	大買/
2022/11/02	6	80.23	3	80.10	80.00	3	11,553	0.03%
2022/11/01	9.2	80.07	7	79.72	80.00	2.2	11,502	0.02%
2022/10/31	14.5	79.77	6	80.38	80.40	8.5	11,489	0.07%
2022/10/28	60.3	79.59	68.1	80.15	80.70	-7.8	11,502	-0.07%
2022/10/27	1	78.70	6	78.20	78.70	-5	11,368	-0.04%
2022/10/26	10	77.03	6	77.70	76.90	4	11,325	0.04%
2022/10/25	33	76.86	5	76.80	77.30	28	11,279	0.25%
2022/10/24	14	77.76	155	78.09	77.70	-141	11,351	-1.24%	大賣/鉅額交易
2022/10/21	9	76.46	9	76.61	76.30	0	11,514	0.00%
2022/10/20	2.1	75.42	4	75.25	76.00	-2	11,462	-0.02%
2022/10/19	10.3	75.47	0	0.00	74.90	10.3	11,252	0.09%
2022/10/18	12.2	76.50	4.1	76.83	76.10	8.1	11,146	0.07%
2022/10/17	0.1	75.20	1	76.20	76.20	-0.9	10,953	-0.01%
2022/10/14	96	75.70	14.1	75.52	75.80	81.9	10,940	0.75%
2022/10/13	13.1	72.33	4.1	72.21	72.40	9	10,874	0.08%
2022/10/12	8.5	73.33	99	73.21	73.20	-90.5	10,751	-0.84%
2022/10/11	33.7	75.79	6	74.95	74.60	27.7	10,625	0.26%
2022/10/07	3.1	82.06	0	0.00	82.00	3.1	10,314	0.03%
2022/10/06	150	82.50	55	82.52	82.80	95	10,368	0.92%	大買/
2022/10/05	55	81.91	54	82.38	81.90	1	10,322	0.01%
2022/10/04	62	79.28	5.1	79.62	79.80	56.9	10,094	0.56%
2022/10/03	21.4	77.91	1	78.80	77.10	20.4	9,975	0.20%
2022/09/30	4	79.50	7	79.59	80.10	-3	9,872	-0.03%
2022/09/29	5	78.90	5	79.88	78.90	0	9,890	0.00%
2022/09/28	17.1	78.75	0	0.00	78.20	17.1	9,893	0.17%
2022/09/27	1.1	81.20	1	81.00	81.10	0.1	9,896	0.00%
2022/09/26	17.1	81.47	4	81.95	81.30	13.1	10,077	0.13%
2022/09/23	1.2	84.98	0	0.00	84.00	1.2	10,147	0.01%
2022/09/22	13	83.97	3	83.90	84.60	10	10,734	0.09%
2022/09/21	3	84.87	0	0.00	84.90	3	11,653	0.03%
2022/09/20	17	84.58	3.1	84.80	85.40	13.9	12,079	0.12%
2022/09/19	3	84.37	57	84.51	84.30	-54	12,196	-0.44%
2022/09/16	59	83.66	7	83.61	83.60	52	12,597	0.41%
2022/09/15	3.1	83.38	2	83.45	83.20	1.1	12,424	0.01%
2022/09/14	28.5	82.62	0.1	82.90	82.70	28.4	12,447	0.23%
2022/09/13	2.1	86.15	3.3	85.84	85.90	-1.2	12,225	-0.01%
2022/09/12	1.1	83.48	0.2	83.40	83.00	0.9	12,106	0.01%
2022/09/08	0	0.00	1	81.70	82.10	-1	12,276	-0.01%
2022/09/07	3	79.93	2	80.20	80.20	1	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	1.4	82.27	1	82.40	82.30	0.4	12,515	0.00%
2022/09/02	1.3	83.15	3	83.17	82.70	-1.7	12,669	-0.01%
2022/09/01	3.8	83.54	0.7	83.70	83.90	3.1	12,719	0.02%
2022/08/31	1.1	84.50	0.2	85.50	85.40	0.9	12,727	0.01%
2022/08/30	1	84.50	1.2	85.18	84.60	-0.2	12,730	0.00%
2022/08/29	7	84.36	2	84.55	84.40	5	12,770	0.04%
2022/08/26	5	87.90	2.7	87.72	87.50	2.3	12,778	0.02%
2022/08/25	0	0.00	1	86.70	86.40	-1	12,839	-0.01%
2022/08/24	1.1	86.29	2	86.55	86.20	-1	12,916	-0.01%
2022/08/23	6	86.41	0	0.00	86.60	6	13,324	0.05%
2022/08/22	2	88.65	0	0.00	88.70	2	13,371	0.01%
2022/08/19	0.8	89.89	0	0.00	90.00	0.8	13,551	0.01%
2022/08/17	1.2	90.34	2	90.45	90.60	-0.8	13,673	-0.01%
2022/08/16	1.1	90.49	0.1	90.60	90.70	1.1	13,698	0.01%
2022/08/15	1.3	90.51	0	0.00	90.50	1.3	13,727	0.01%
2022/08/12	1.1	89.50	3	89.57	89.50	-1.9	13,715	-0.01%
2022/08/11	1	89.30	8.3	89.33	89.50	-7.3	13,766	-0.05%
2022/08/10	6.5	86.54	1	86.60	87.00	5.5	13,914	0.04%
2022/08/09	1.6	87.35	2	87.20	87.70	-0.4	13,984	0.00%
2022/08/08	1	87.70	1	87.70	87.90	0	13,975	0.00%
2022/08/05	2	87.80	0.1	87.90	88.20	1.9	14,041	0.01%
2022/08/04	0	0.00	24.4	87.26	87.40	-24.4	14,097	-0.17%
2022/08/03	2	86.00	6.8	84.48	86.00	-4.8	13,964	-0.03%
2022/08/02	1.4	84.48	2	84.50	84.50	-0.6	13,932	0.00%
2022/08/01	3.2	85.60	0	0.00	86.30	3.2	13,970	0.02%
2022/07/29	20.2	86.49	5.1	86.53	86.40	15.2	14,016	0.11%
2022/07/28	6	87.06	19.4	86.49	87.80	-13.4	13,911	-0.10%
2022/07/27	2	83.30	6	83.90	85.10	-4	13,666	-0.03%
2022/07/26	0.1	83.50	2.3	83.70	83.70	-2.2	13,671	-0.02%
2022/07/25	0.2	84.70	0.2	85.00	84.60	0	14,005	0.00%
2022/07/22	1.1	85.55	43	85.17	85.20	-41.9	14,182	-0.30%
2022/07/21	3	84.58	10.1	84.53	85.70	-7.1	14,258	-0.05%
2022/07/20	2	83.55	2.7	83.99	83.40	-0.7	14,176	0.00%
2022/07/19	5.5	82.23	28	82.14	82.60	-22.5	14,260	-0.16%
2022/07/18	1	81.10	9.1	80.81	81.10	-8.1	14,201	-0.06%
2022/07/15	4	78.73	44	79.30	79.20	-40	14,075	-0.28%
2022/07/14	2	78.53	9	78.17	78.40	-7	14,036	-0.05%
2022/07/13	4	75.55	9	76.08	76.20	-5	13,926	-0.04%
2022/07/12	10	73.92	5	73.86	73.80	5	13,843	0.04%
2022/07/11	1.1	75.55	10	75.70	75.80	-8.9	13,808	-0.06%
2022/07/08	5	76.26	9	76.29	76.10	-4	13,829	-0.03%
2022/07/07	15	73.45	18	74.16	74.60	-3	13,807	-0.02%
2022/07/06	7	73.26	31	73.41	73.10	-24	13,831	-0.17%
2022/07/05	3	73.90	12.2	74.57	74.80	-9.2	13,870	-0.07%
2022/07/04	4.2	73.76	8	74.24	74.00	-3.8	13,839	-0.03%
2022/07/01	14.1	75.45	12.2	74.70	74.50	1.9	13,771	0.01%
2022/06/30	30.4	76.53	16	76.73	76.40	14.4	13,699	0.11%
2022/06/29	80.2	80.37	13	79.65	79.10	67.2	13,172	0.51%
2022/06/28	40.7	92.02	0	0.00	91.00	40.7	12,232	0.33%
2022/06/27	5	94.16	24	94.18	94.30	-19	11,853	-0.16%
2022/06/24	35.6	92.34	14	92.07	92.00	21.6	11,676	0.18%
2022/06/23	0	95.60	0.5	96.89	95.40	-0.5	11,268	0.00%
2022/06/22	3.1	98.59	1.1	99.18	96.40	2.1	11,263	0.02%
2022/06/21	0	0.00	0.3	98.66	99.40	-0.3	11,265	0.00%
2022/06/20	3	96.87	21.3	97.59	96.20	-18.3	11,277	-0.16%
2022/06/17	5.2	97.69	0	98.00	97.50	5.2	11,262	0.05%
2022/06/16	2	103.00	1.1	101.07	101.00	1	11,046	0.01%
2022/06/15	1.2	100.08	0	0.00	100.00	1.2	11,149	0.01%
2022/06/14	1.1	101.41	1.5	101.07	102.00	-0.4	11,273	0.00%
2022/06/13	3.2	102.19	1	102.50	102.00	2.2	11,265	0.02%
2022/06/10	1	105.00	4.4	104.98	105.00	-3.4	11,236	-0.03%
2022/06/09	0.8	104.50	1.2	104.92	105.00	-0.4	11,275	0.00%
2022/06/08	1.2	104.83	4	103.63	104.00	-2.8	11,321	-0.02%
2022/06/07	14	103.32	0.7	102.92	102.50	13.3	11,290	0.12%
2022/06/06	2	104.00	2	104.50	104.50	0	11,303	0.00%
2022/06/02	0	0.00	5	104.30	104.00	-5	11,477	-0.04%
2022/06/01	8.4	103.62	1	103.00	103.00	7.4	11,869	0.06%
2022/05/31	1.1	101.50	10.4	104.01	104.50	-9.3	11,862	-0.08%
2022/05/30	4.2	102.23	5	102.40	103.00	-0.8	11,566	-0.01%
2022/05/27	1	101.00	16	100.21	101.00	-15	11,498	-0.13%
2022/05/26	0	0.00	2	98.60	98.60	-2	11,509	-0.02%
2022/05/25	0	0.00	7.7	98.28	98.20	-7.7	11,666	-0.07%
2022/05/24	0.4	96.95	0	0.00	96.60	0.4	11,910	0.00%
2022/05/23	4.2	97.98	2	98.60	97.50	2.2	11,988	0.02%
2022/05/20	0	0.00	3	97.37	97.50	-3	12,136	-0.02%
2022/05/19	1.1	95.73	0	0.00	95.70	1.1	12,182	0.01%
2022/05/18	4	96.95	3	97.53	96.90	1	12,207	0.01%
2022/05/17	0.2	97.41	6	97.25	97.30	-5.8	12,138	-0.05%
2022/05/16	0	0.00	6	95.05	94.70	-6	12,175	-0.05%
2022/05/13	0	0.00	1	94.30	94.30	-1	12,222	-0.01%
2022/05/12	2	93.70	2	94.50	93.00	0	12,346	0.00%
2022/05/11	1	96.20	0	0.00	96.20	1	12,730	0.01%
2022/05/10	1	93.30	1	94.60	95.40	0	12,921	0.00%
2022/05/09	5.1	94.11	1	94.50	94.10	4.1	13,080	0.03%
2022/05/06	2	95.85	0	0.00	95.90	2	13,159	0.02%
2022/05/05	0	0.00	27	98.53	98.60	-27	13,331	-0.20%
2022/05/04	0.1	96.60	2	96.40	96.60	-1.9	13,354	-0.01%
2022/05/03	2.1	95.50	1	96.10	95.90	1.1	13,662	0.01%
2022/04/29	19.1	96.68	22.3	96.96	95.60	-3.2	13,727	-0.02%
2022/04/28	6.3	92.81	7	92.94	93.00	-0.8	13,695	-0.01%
2022/04/27	14	91.77	0	0.00	91.80	14	13,571	0.10%
2022/04/26	6.1	95.30	2	95.25	95.00	4.1	13,548	0.03%
2022/04/25	26.5	95.49	2	96.10	94.60	24.5	13,653	0.18%
2022/04/22	2	98.15	2	98.30	99.10	0	13,599	0.00%
2022/04/21	0.4	99.60	3	99.40	99.50	-2.6	13,720	-0.02%
2022/04/20	1	98.30	1	99.20	99.20	0	13,788	0.00%
2022/04/19	3	98.63	0	0.00	98.10	3	13,782	0.02%
2022/04/18	1.3	97.88	0	0.00	97.90	1.3	13,882	0.01%
2022/04/15	5	97.83	0	0.00	97.90	5	13,944	0.04%
2022/04/14	1.4	99.90	1	99.90	99.50	0.4	14,094	0.00%
2022/04/13	0.2	98.69	2	97.85	99.10	-1.8	14,270	-0.01%
2022/04/12	16	96.69	1	97.50	96.60	15	14,668	0.10%
2022/04/11	25.8	98.21	0.2	99.00	97.90	25.6	14,632	0.17%
2022/04/08	3.2	99.97	1.1	100.50	100.50	2.1	14,559	0.01%
2022/04/07	12.2	100.17	12	100.00	99.80	0.2	14,505	0.00%
2022/04/06	5.2	101.14	0	0.00	102.00	5.2	14,349	0.04%
2022/04/01	2.3	102.09	1.5	102.83	103.50	0.8	14,227	0.01%
2022/03/31	1	103.00	0.2	103.97	103.50	0.8	14,173	0.01%
2022/03/30	0.3	104.17	107	104.47	104.50	-106.7	14,225	-0.75%	大賣/鉅額交易
2022/03/29	1	102.50	0	0.00	103.50	1	14,214	0.01%
2022/03/28	1.2	102.17	0	0.00	103.50	1.2	14,175	0.01%
2022/03/25	0.5	104.00	0	0.00	104.50	0.5	14,066	0.00%
2022/03/24	0.3	104.83	1.1	105.00	105.00	-0.8	14,034	-0.01%
2022/03/23	1	105.50	15	105.50	105.50	-14	14,096	-0.10%
2022/03/22	0.6	104.50	1	105.00	104.50	-0.4	14,181	0.00%
2022/03/21	1.3	105.11	21.2	105.38	105.00	-19.9	14,207	-0.14%
2022/03/18	0	0.00	27.2	104.75	104.50	-27.2	14,268	-0.19%
2022/03/17	1	102.00	20.2	103.06	103.50	-19.2	14,151	-0.14%
2022/03/16	3	99.07	1	99.80	99.80	2	14,003	0.01%
2022/03/15	16.7	99.12	1.1	99.04	98.90	15.6	14,157	0.11%
2022/03/14	0.1	101.50	7.5	101.97	102.00	-7.4	14,255	-0.05%
2022/03/11	4.1	100.27	4	100.88	100.50	0.1	14,304	0.00%
2022/03/10	21.2	100.95	22	100.50	100.50	-0.8	14,319	-0.01%
2022/03/09	0	0.00	2	97.70	98.20	-2	14,509	-0.01%
2022/03/08	8.1	96.22	2	95.95	96.10	6.1	14,624	0.04%
2022/03/07	44.6	97.55	16	98.38	97.60	28.6	14,485	0.20%
2022/03/04	2	102.01	7	102.36	102.00	-5	14,210	-0.04%
2022/03/03	16	103.06	21	103.12	103.50	-5	14,243	-0.04%
2022/03/02	5.1	102.00	10	102.50	102.50	-5	14,184	-0.03%
2022/03/01	0	0.00	7.5	102.67	103.00	-7.5	14,258	-0.05%
2022/02/25	7	99.56	1	99.30	99.30	6	14,182	0.04%
2022/02/24	18.6	99.92	3	99.80	99.70	15.6	14,038	0.11%
2022/02/23	17.6	102.57	0	0.00	102.00	17.6	13,833	0.13%
2022/02/22	7.1	102.58	3.2	103.63	103.00	4	13,803	0.03%
2022/02/21	0	0.00	4	105.13	105.00	-4	13,711	-0.03%
2022/02/18	0	0.00	1	102.50	104.00	-1	13,711	-0.01%
2022/02/17	2	103.75	13.7	103.62	104.00	-11.7	13,713	-0.09%
2022/02/16	1	102.50	4	102.75	102.50	-3	13,674	-0.02%
2022/02/15	6	100.08	2	100.00	100.00	4	13,729	0.03%
2022/02/14	11.1	100.14	3	100.17	100.00	8.1	13,870	0.06%
2022/02/11	17	103.76	22	103.70	103.00	-5	13,832	-0.04%
2022/02/10	2	103.25	0	103.50	103.50	2	13,727	0.01%
2022/02/09	4	101.00	6.1	101.58	102.00	-2.1	13,909	-0.02%
2022/02/08	11	99.85	2	100.25	100.00	9	13,748	0.07%
2022/02/07	12.3	99.68	3	100.63	100.00	9.3	13,608	0.07%
2022/01/26	27.6	99.05	2	99.00	98.80	25.6	13,419	0.19%
2022/01/25	19.5	99.31	11.8	100.08	100.00	7.7	13,366	0.06%
2022/01/24	2	101.50	4.1	101.88	101.50	-2.1	13,229	-0.02%
2022/01/21	20.1	101.98	12	101.50	101.50	8.1	13,561	0.06%
2022/01/20	2	104.75	3.9	105.49	105.50	-1.9	13,452	-0.01%
2022/01/19	4.3	105.38	2	105.00	105.00	2.3	13,454	0.02%
2022/01/18	14.2	108.35	3	109.17	107.50	11.2	13,380	0.08%
2022/01/17	2.2	107.23	1.5	108.27	108.00	0.7	13,341	0.00%
2022/01/14	2	105.00	1.4	104.57	105.50	0.6	13,327	0.00%
2022/01/13	4	105.50	1	105.00	105.00	3	13,351	0.02%
2022/01/12	2	106.50	3	107.00	107.00	-1	13,438	-0.01%
2022/01/11	2	106.25	4.1	106.26	106.50	-2.1	13,574	-0.02%
2022/01/10	4	105.63	1	106.00	106.00	3	13,619	0.02%
2022/01/07	59.6	106.12	3	106.50	106.50	56.6	13,860	0.41%
2022/01/06	15.1	108.70	19	108.89	108.50	-3.9	13,910	-0.03%
2022/01/05	22.4	108.96	38.2	109.42	111.00	-15.9	13,981	-0.11%
2022/01/04	4	106.75	9.1	106.62	107.00	-5.1	14,061	-0.04%
2022/01/03	6.1	106.31	1	106.50	105.50	5.1	14,368	0.04%
2021/12/30	2	106.25	8	106.38	106.50	-6	14,588	-0.04%
2021/12/29	4	106.50	7.1	106.49	106.00	-3.1	14,793	-0.02%
2021/12/28	1.2	105.50	35.3	105.67	105.50	-34.1	15,223	-0.22%
2021/12/27	2.1	104.52	19	104.63	105.00	-16.9	15,491	-0.11%
2021/12/24	16	104.44	17	104.88	105.00	-1	15,556	-0.01%
2021/12/23	4.2	104.26	9.2	104.28	103.50	-5	15,660	-0.03%
2021/12/22	1	103.00	1.1	103.00	103.00	-0.1	15,928	0.00%
2021/12/21	3	102.50	212	102.47	102.00	-209	16,201	-1.29%	大賣/鉅額交易
2021/12/20	7	101.57	1	101.50	101.50	6	16,269	0.04%
2021/12/17	2.3	102.07	21	102.00	102.00	-18.7	16,274	-0.11%
2021/12/16	14	102.68	6.5	102.01	103.50	7.5	16,197	0.05%
2021/12/15	2.1	101.77	6	101.50	101.50	-3.9	16,320	-0.02%
2021/12/14	10.2	102.00	1	102.50	102.00	9.2	16,569	0.06%
2021/12/13	13	102.88	2	102.75	102.50	11	16,521	0.07%
2021/12/10	10.7	103.70	1.3	103.00	103.00	9.4	16,486	0.06%
2021/12/09	11.1	104.23	10	104.50	104.50	1.1	16,356	0.01%
2021/12/08	211	107.03	216.8	107.49	107.00	-5.8	16,131	-0.04%	大買/大賣/
2021/12/07	20.6	104.55	0	0.00	104.00	20.6	16,069	0.13%
2021/12/06	218.4	106.51	2	106.50	106.00	216.4	15,944	1.36%	大買/鉅額交易
2021/12/03	240	108.39	348.5	108.34	109.00	-108.5	15,909	-0.68%	大買/大賣/鉅額交易
2021/12/02	150.1	105.18	160.1	105.03	105.00	-10	15,758	-0.06%	大買/大賣/
2021/12/01	133	102.94	113.3	101.79	104.00	19.7	15,689	0.13%	大買/大賣/
2021/11/30	2	102.50	13.9	102.67	102.00	-11.9	15,699	-0.08%
2021/11/29	8.1	100.95	3.1	101.19	101.00	5	15,545	0.03%
2021/11/26	3.1	101.86	10	102.00	101.50	-6.9	15,503	-0.04%
2021/11/25	6.5	102.64	4	104.13	104.00	2.5	15,535	0.02%
2021/11/24	14	103.11	26	103.10	103.00	-12	15,507	-0.08%
2021/11/23	36	105.42	4.1	105.01	105.00	31.9	15,478	0.21%
2021/11/22	6	106.92	2	107.25	106.50	4	15,421	0.03%
2021/11/19	256	106.05	468	106.75	106.00	-212	15,327	-1.38%	大買/大賣/鉅額交易
2021/11/18	7	105.93	4.1	105.51	106.00	2.9	15,281	0.02%
2021/11/17	58	105.12	3	106.00	106.50	55	15,311	0.36%
2021/11/16	11	105.45	9	105.22	105.50	2	15,353	0.01%
2021/11/15	3	105.00	16.3	104.88	105.50	-13.3	15,407	-0.09%
2021/11/12	5.1	102.71	12.3	104.05	104.00	-7.2	15,418	-0.05%
2021/11/11	6.3	102.10	5	102.50	102.50	1.3	15,390	0.01%
2021/11/10	4.3	103.43	1	104.00	104.00	3.3	15,331	0.02%
2021/11/09	142.1	105.95	11.1	105.91	105.00	131	15,379	0.85%	大買/鉅額交易
2021/11/08	461.1	104.52	356.1	105.13	105.50	104.9	15,065	0.70%	大買/大賣/鉅額交易
2021/11/05	13.1	99.29	4	99.65	99.70	9.1	14,812	0.06%
2021/11/04	7	98.16	4	98.63	98.10	3	14,838	0.02%
2021/11/03	14	98.06	0	0.00	98.30	14	14,890	0.09%
2021/11/02	4.2	98.73	4	99.83	98.80	0.2	14,979	0.00%
2021/11/01	24.1	98.57	1	98.40	98.20	23.1	15,058	0.15%
2021/10/29	38.1	100.68	8.1	100.64	99.80	30	15,088	0.20%
2021/10/28	7	100.33	27.5	99.76	99.80	-20.5	14,769	-0.14%
2021/10/27	4.2	97.50	0	0.00	97.20	4.2	14,813	0.03%
2021/10/26	4.1	97.61	5	98.00	98.00	-0.9	15,457	-0.01%
2021/10/25	13.1	96.02	14	96.33	96.40	-0.9	15,412	-0.01%
2021/10/22	6	95.43	0.8	95.93	96.00	5.3	15,400	0.03%
2021/10/21	56.7	97.16	4	96.60	95.90	52.7	15,286	0.34%
2021/10/20	7	97.71	102.1	98.51	97.70	-95.1	15,171	-0.63%	大賣/
2021/10/19	108	97.86	12.1	98.07	98.40	95.9	15,081	0.64%	大買/
2021/10/18	9.5	95.18	16	95.36	94.60	-6.5	15,030	-0.04%
2021/10/15	24.6	95.73	10.4	95.84	96.20	14.2	15,075	0.09%
2021/10/14	6.2	93.13	10	93.13	93.60	-3.8	14,906	-0.03%
2021/10/13	116.2	93.37	25	92.99	92.40	91.2	14,820	0.62%	大買/
2021/10/12	29.2	94.14	18	94.00	93.50	11.2	14,731	0.08%
2021/10/08	21.7	97.62	15.2	97.89	96.20	6.5	14,563	0.04%
2021/10/07	20.1	100.51	10	101.50	101.00	10.1	14,200	0.07%
2021/10/06	8	100.24	6	99.92	100.00	2	14,086	0.01%
2021/10/05	11.3	100.08	4	100.25	100.50	7.3	13,924	0.05%
2021/10/04	31.7	104.49	35	104.31	103.50	-3.3	13,544	-0.02%
2021/10/01	4	106.25	5	107.80	108.00	-1	13,320	-0.01%
2021/09/30	8	109.00	113.5	107.36	109.00	-105.5	13,249	-0.80%	大賣/鉅額交易
2021/09/29	129.7	106.31	2	105.75	106.00	127.7	13,056	0.98%	大買/鉅額交易
2021/09/28	10.5	112.14	2	112.26	112.50	8.5	12,775	0.07%
2021/09/27	2.1	115.02	2	116.00	115.50	0.1	12,519	0.00%
2021/09/24	2	116.76	4	117.63	117.50	-2	12,451	-0.02%
2021/09/23	3.2	116.41	0	0.00	116.50	3.2	12,536	0.03%
2021/09/22	19.3	113.80	1	114.50	116.00	18.3	12,619	0.14%
2021/09/17	9.3	119.18	2	119.25	118.00	7.3	12,583	0.06%
2021/09/15	0	0.00	1	125.00	124.00	-1	12,299	-0.01%
2021/09/14	0.1	125.00	2	125.50	124.50	-1.9	12,349	-0.02%
2021/09/13	2	124.90	0	0.00	124.00	2	12,395	0.02%
2021/09/10	3	125.58	10	125.95	128.00	-7	12,477	-0.06%
2021/09/09	0	0.00	1.5	122.50	122.00	-1.5	12,421	-0.01%
2021/09/08	0.5	120.00	3.1	119.70	119.50	-2.6	12,447	-0.02%
2021/09/07	6	121.33	5.3	120.65	121.50	0.7	12,404	0.01%
2021/09/06	5	124.80	5	124.50	124.50	0	12,357	0.00%
2021/09/03	5	127.70	13.2	128.19	128.50	-8.2	12,569	-0.07%
2021/09/02	7.1	125.72	3.4	126.59	125.50	3.7	12,521	0.03%
2021/09/01	2.1	126.24	2	126.50	126.50	0.1	12,503	0.00%
2021/08/31	5.2	126.56	13.2	126.91	128.50	-8	12,524	-0.06%
2021/08/30	14.1	128.04	11	128.41	129.00	3.1	12,664	0.02%
2021/08/27	21	125.40	7.2	125.74	127.00	13.8	12,574	0.11%
2021/08/26	24	123.60	10.7	121.81	123.50	13.3	12,541	0.11%
2021/08/25	6	121.88	8	121.63	122.50	-2	12,618	-0.02%
2021/08/24	10.2	120.41	11.1	121.40	120.00	-0.9	12,670	-0.01%
2021/08/23	7.1	120.23	8	120.52	121.00	-0.9	12,772	-0.01%
2021/08/20	1	115.00	3	117.17	116.00	-2	12,842	-0.02%
2021/08/19	9.6	116.36	2	115.00	115.50	7.6	12,963	0.06%
2021/08/18	12	117.88	7.4	117.35	119.00	4.6	13,026	0.04%
2021/08/17	7	117.64	0.7	118.64	117.00	6.3	13,114	0.05%
2021/08/16	13	121.04	4.2	121.00	122.00	8.8	12,975	0.07%
2021/08/13	6	122.92	3.1	120.23	120.00	2.9	13,105	0.02%
2021/08/12	3	125.67	1	126.00	125.50	2	13,011	0.02%
2021/08/11	2.3	126.78	4.2	127.98	127.00	-1.9	13,044	-0.01%
2021/08/10	2	126.50	4.3	126.15	126.50	-2.3	13,131	-0.02%
2021/08/09	4	127.88	8	128.75	128.00	-4	13,380	-0.03%
2021/08/06	3	131.83	1.3	132.40	129.00	1.8	13,718	0.01%
2021/08/05	3.1	132.29	9	131.72	132.00	-5.9	13,958	-0.04%
2021/08/04	17	130.29	17.4	130.35	131.00	-0.4	14,360	0.00%
2021/08/03	12.5	125.33	15.6	126.04	127.00	-3.1	14,475	-0.02%
2021/08/02	15.7	124.09	37.1	124.72	125.50	-21.4	14,467	-0.15%
2021/07/30	45	122.29	74.6	122.33	122.50	-29.6	14,405	-0.21%
2021/07/29	1	115.50	2	113.75	115.00	-1	13,902	-0.01%
2021/07/28	6	111.84	5	111.00	112.50	1	14,116	0.01%
2021/07/27	1	115.00	1	116.00	115.00	0	14,374	0.00%
2021/07/26	2	115.00	5	115.40	115.00	-3	14,731	-0.02%
2021/07/23	5	115.20	5	115.50	115.00	0	15,164	0.00%
2021/07/22	23.1	119.17	2.2	118.77	117.50	20.9	15,636	0.13%
2021/07/21	2	119.75	9	119.56	119.50	-7	15,887	-0.04%
2021/07/20	2	117.75	10.1	118.28	118.00	-8.1	16,329	-0.05%
2021/07/19	1	119.00	11	117.59	117.50	-10	16,317	-0.06%
2021/07/16	14.2	115.76	12	115.75	116.50	2.2	16,454	0.01%
2021/07/15	7.3	116.55	41.4	118.64	120.00	-34.1	16,379	-0.21%
2021/07/14	6	114.58	6	115.08	114.50	0	16,098	0.00%
2021/07/13	1	115.00	42.2	115.72	115.50	-41.2	16,076	-0.26%
2021/07/12	17.2	111.97	0	0.00	112.50	17.2	16,135	0.11%
2021/07/09	5	111.20	1	111.00	111.00	4	16,200	0.02%
2021/07/08	7	112.21	0	0.00	112.00	7	16,373	0.04%
2021/07/07	0	0.00	8	114.44	114.50	-8	16,499	-0.05%
2021/07/06	1	114.00	4	113.75	113.00	-3	16,851	-0.02%
2021/07/05	5	113.00	11	113.64	114.00	-6	17,135	-0.04%
2021/07/02	3	112.00	1	111.50	112.00	2	17,210	0.01%
2021/07/01	5	111.30	6	110.75	111.00	-1	17,383	-0.01%
2021/06/30	5	111.80	8	112.06	112.00	-3	17,625	-0.02%
2021/06/29	15.6	110.67	5	111.60	113.00	10.6	17,685	0.06%
2021/06/28	18	112.58	6	112.92	112.50	12	17,702	0.07%
2021/06/25	11.5	116.94	6.1	117.08	117.50	5.4	17,800	0.03%
2021/06/24	1	115.00	2	115.25	115.50	-1	17,906	-0.01%
2021/06/23	1	114.50	15.2	115.13	116.00	-14.2	18,121	-0.08%
2021/06/22	10.5	112.62	23.7	112.50	113.00	-13.2	18,176	-0.07%
2021/06/21	26	112.71	10	113.10	113.00	16	18,272	0.09%
2021/06/17	1	117.00	10	116.85	118.00	-9	18,570	-0.05%
2021/06/16	6	115.50	1	116.50	115.50	5	18,872	0.03%
2021/06/15	5	117.30	2.1	118.71	118.00	2.9	19,182	0.02%
2021/06/11	10	118.44	20.2	118.72	118.50	-10.2	19,357	-0.05%
2021/06/10	1	116.00	8.1	115.88	116.50	-7.1	19,309	-0.04%
2021/06/09	1	115.00	13	114.69	114.00	-12	19,532	-0.06%
2021/06/08	6.3	116.13	7.2	115.97	115.50	-0.9	19,798	0.00%
2021/06/07	17.2	112.41	40.7	114.25	115.50	-23.5	19,994	-0.12%
2021/06/04	2	110.75	2	110.50	111.00	0	19,968	0.00%
2021/06/03	3.6	111.43	1.1	111.55	112.00	2.5	20,393	0.01%
2021/06/02	7	111.21	4.6	111.33	111.00	2.4	20,500	0.01%
2021/06/01	8	112.88	15	112.83	113.00	-7	20,846	-0.03%
2021/05/31	2	111.00	1	111.00	111.50	1	21,169	0.00%
2021/05/28	0.2	110.50	8.2	110.20	110.50	-8	21,319	-0.04%
2021/05/27	5	105.50	9	107.17	109.00	-4	21,519	-0.02%
2021/05/26	5	109.60	3	111.17	107.50	2	21,733	0.01%
2021/05/25	3	107.67	4.9	108.70	108.50	-1.9	21,844	-0.01%
2021/05/24	4.1	106.74	7.7	106.43	106.50	-3.6	22,003	-0.02%
2021/05/21	4	106.13	9	107.50	105.50	-5	22,453	-0.02%
2021/05/20	3.1	106.44	3	106.33	106.50	0.1	22,841	0.00%
2021/05/19	4.3	105.99	11	106.00	105.50	-6.7	23,478	-0.03%
2021/05/18	8	104.69	11	105.95	106.50	-3	24,781	-0.01%
2021/05/17	5.5	101.67	30	102.73	103.00	-24.5	24,950	-0.10%
2021/05/14	2.1	103.76	48	104.39	105.00	-45.9	26,053	-0.18%
2021/05/13	6	99.90	29	96.73	100.00	-23	25,966	-0.09%
2021/05/12	23.1	97.96	30	96.62	97.00	-7	25,924	-0.03%
2021/05/11	29.1	104.65	6	103.75	103.50	23.1	25,978	0.09%
2021/05/10	12	110.71	6	110.25	110.00	6	26,092	0.02%
2021/05/07	2.4	112.22	17.1	111.84	113.00	-14.7	26,508	-0.06%
2021/05/06	4	107.25	3.2	107.10	107.50	0.9	26,802	0.00%
2021/05/05	29.7	108.21	32	107.44	106.50	-2.4	26,960	-0.01%
2021/05/04	15	109.77	11.1	110.54	111.50	3.9	27,386	0.01%
2021/05/03	26.2	112.71	9.2	114.46	112.50	17	27,629	0.06%
2021/04/29	15.2	118.69	10.4	118.84	118.00	4.8	27,659	0.02%
2021/04/28	39.5	120.95	38.7	121.60	123.00	0.8	27,595	0.00%
2021/04/27	9.4	117.93	20.4	118.14	118.00	-11.1	27,845	-0.04%
2021/04/26	31	116.44	60.9	115.47	118.00	-29.9	28,423	-0.11%
2021/04/23	3	109.83	6.2	109.81	111.00	-3.2	28,473	-0.01%
2021/04/22	33.3	110.97	5	109.50	108.00	28.3	28,964	0.10%
2021/04/21	19.4	110.80	2.2	110.54	110.00	17.2	29,456	0.06%
2021/04/20	5	112.10	4	112.75	113.00	1	30,225	0.00%
2021/04/19	22	112.55	14.1	113.36	111.50	7.9	31,196	0.03%
2021/04/16	3	113.00	13	112.70	113.00	-10	31,585	-0.03%
2021/04/15	27.2	107.77	26.3	108.16	109.00	1	31,907	0.00%
2021/04/14	13.4	110.54	6.1	110.68	110.00	7.4	32,258	0.02%
2021/04/13	2.2	112.91	9.3	113.00	112.50	-7.1	33,038	-0.02%
2021/04/12	16.1	113.43	18.2	115.06	112.50	-2.1	33,479	-0.01%
2021/04/09	19	111.97	26.2	112.17	112.00	-7.1	33,577	-0.02%
2021/04/08	5.1	111.00	6.6	111.11	111.50	-1.5	33,482	0.00%
2021/04/07	9.2	111.61	98	110.88	111.50	-88.9	33,511	-0.27%
2021/04/06	11.1	110.64	18.3	110.97	111.50	-7.2	33,630	-0.02%
2021/04/01	2.2	107.71	11	107.50	107.50	-8.8	33,613	-0.03%
2021/03/31	8.1	108.25	5	108.20	107.50	3.1	33,924	0.01%
2021/03/30	12	110.21	14.9	109.94	111.00	-2.9	34,424	-0.01%
2021/03/29	5.2	108.98	19	108.95	109.00	-13.8	34,350	-0.04%
2021/03/26	16	106.81	14.2	106.94	107.00	1.8	34,367	0.01%
2021/03/25	7.2	105.35	4	106.00	106.00	3.2	34,338	0.01%
2021/03/24	3.3	106.82	7	106.86	107.00	-3.7	34,381	-0.01%
2021/03/23	6	108.42	11	108.59	108.00	-5	34,536	-0.01%
2021/03/22	6.4	107.25	7.4	107.92	108.00	-1.1	34,448	0.00%
2021/03/19	5.4	105.20	7	106.57	108.00	-1.6	34,461	0.00%
2021/03/18	5.5	106.00	38.8	106.33	106.50	-33.4	34,326	-0.10%
2021/03/17	4.3	103.50	1	103.50	103.00	3.3	34,419	0.01%
2021/03/16	8.3	103.15	12	103.50	104.00	-3.8	34,648	-0.01%
2021/03/15	10.1	102.59	1	102.50	102.50	9.1	34,624	0.03%
2021/03/12	12.1	106.45	9.1	105.35	105.00	3	34,457	0.01%
2021/03/11	7	103.21	11.6	103.65	105.00	-4.6	34,635	-0.01%
2021/03/10	10	101.95	6.4	102.67	101.00	3.6	34,705	0.01%
2021/03/09	13.5	99.42	13	100.05	101.00	0.5	34,756	0.00%
2021/03/08	5	102.90	10	103.10	102.50	-5	34,625	-0.01%
2021/03/05	9.3	101.78	25	102.38	102.00	-15.7	34,784	-0.05%
2021/03/04	14.4	103.23	3.5	103.15	103.00	10.9	35,437	0.03%
2021/03/03	11.3	106.16	13.1	106.12	107.00	-1.8	35,207	-0.01%
2021/03/02	7	106.36	18.5	107.35	106.00	-11.5	35,039	-0.03%
2021/02/26	19.1	103.90	7	104.86	103.50	12.1	34,835	0.03%
2021/02/25	18.1	107.34	77.1	107.23	107.50	-59	34,544	-0.17%
2021/02/24	33.7	107.19	9	107.00	106.00	24.7	34,504	0.07%
2021/02/23	22.3	108.86	23	109.37	110.00	-0.7	34,280	0.00%
2021/02/22	25	111.64	8	111.81	112.00	17	33,881	0.05%
2021/02/19	34.7	112.53	19	112.61	113.50	15.6	33,474	0.05%
2021/02/18	159.6	116.92	114.1	117.49	117.50	45.5	32,992	0.14%	大買/大賣/
2021/02/17	1	116.00	33.3	116.00	116.00	-32.3	31,771	-0.10%
2021/02/05	173.4	105.10	196.6	104.95	105.50	-23.3	31,522	-0.07%	大買/大賣/
2021/02/04	7.5	97.90	27.2	97.68	97.70	-19.8	30,348	-0.07%
2021/02/03	24	97.97	20	98.74	98.10	4	30,349	0.01%
2021/02/02	19.1	98.60	57.1	97.01	98.60	-38	30,594	-0.12%
2021/02/01	59.1	93.71	23.5	93.37	94.90	35.6	30,391	0.12%
2021/01/29	161.8	94.25	80.1	94.57	92.00	81.7	30,242	0.27%	大買/
2021/01/28	66.6	94.60	30.7	94.95	94.50	35.9	29,989	0.12%
2021/01/27	27.4	98.76	18	99.39	98.30	9.4	29,853	0.03%
2021/01/26	32.2	99.54	26.7	99.57	98.40	5.5	29,922	0.02%
2021/01/25	29.4	102.77	15	103.93	102.00	14.4	30,592	0.05%
2021/01/22	14.1	104.90	12.3	105.12	105.00	1.8	30,189	0.01%
2021/01/21	17.2	105.03	27	105.20	105.50	-9.9	29,972	-0.03%
2021/01/20	116.5	106.32	143.3	104.47	104.50	-26.9	29,786	-0.09%	大買/大賣/
2021/01/19	362.3	106.42	517.1	105.00	105.50	-154.8	29,271	-0.53%	大買/大賣/鉅額交易
2021/01/18	256.5	99.78	33.5	99.27	100.50	223	28,867	0.77%	大買/鉅額交易
2021/01/15	55	99.38	27	99.34	98.00	28	28,441	0.10%
2021/01/14	18	99.69	143	99.93	99.00	-125	28,182	-0.44%	大賣/鉅額交易
2021/01/13	62.1	97.08	39	97.32	99.60	23.1	28,111	0.08%
2021/01/12	64	92.78	27	93.51	92.20	37	27,419	0.13%
2021/01/11	8	89.10	21.1	89.68	90.40	-13.1	26,570	-0.05%
2021/01/08	25	88.64	35	88.20	88.00	-10	26,340	-0.04%
2021/01/07	41	90.20	56	89.90	89.40	-15	25,958	-0.06%
2021/01/06	52	88.53	134.5	88.75	88.50	-82.5	25,686	-0.32%	大賣/
2021/01/05	66	84.97	25	85.63	86.60	41	24,823	0.17%
2021/01/04	27	82.62	28.2	82.94	83.90	-1.2	24,592	0.00%
2020/12/31	6.5	81.54	5	81.74	81.30	1.5	24,334	0.01%
2020/12/30	3	80.70	7	80.83	81.70	-4	24,220	-0.02%
2020/12/29	7.2	81.05	8.4	80.69	80.70	-1.2	24,250	0.00%
2020/12/28	42	81.77	203.5	81.85	81.70	-161.5	24,227	-0.67%	大賣/鉅額交易
2020/12/25	39.1	81.42	46.2	81.82	80.90	-7.1	24,055	-0.03%
2020/12/24	66	79.92	79.1	79.81	80.50	-13.1	23,732	-0.06%
2020/12/23	25	77.39	25	77.76	77.20	0	23,165	0.00%
2020/12/22	5	79.20	24	79.06	78.20	-19	22,995	-0.08%
2020/12/21	15	79.23	9	79.23	79.50	6	22,931	0.03%
2020/12/18	18	79.51	16.1	79.43	78.90	1.9	22,803	0.01%
2020/12/17	25	79.99	33	79.46	79.50	-8	22,680	-0.04%
2020/12/16	6	78.80	61	78.99	78.70	-55	22,380	-0.25%
2020/12/15	15	77.53	39	77.48	77.60	-24	22,256	-0.11%
2020/12/14	78.1	77.36	52	77.29	77.00	26.1	22,036	0.12%
2020/12/11	52.2	78.68	68	79.83	78.80	-15.8	21,894	-0.07%
2020/12/10	53	79.83	26.5	80.29	80.60	26.5	21,461	0.12%
2020/12/09	43	79.65	13.1	79.66	79.50	29.9	20,991	0.14%
2020/12/08	18	79.18	14.1	78.93	79.50	3.9	20,695	0.02%
2020/12/07	69.5	79.88	45	79.72	78.80	24.5	20,624	0.12%
2020/12/04	12	79.32	66.1	79.24	79.60	-54.1	20,184	-0.27%
2020/12/03	27	77.01	15.6	77.77	77.90	11.4	19,886	0.06%
2020/12/02	20.6	76.49	13	77.01	77.30	7.6	19,729	0.04%
2020/12/01	52	76.27	200	76.74	76.70	-148	19,595	-0.76%	大賣/鉅額交易
2020/11/30	37	77.68	83.2	79.07	76.60	-46.2	19,415	-0.24%
2020/11/27	4	73.93	10	74.13	74.40	-6	18,575	-0.03%
2020/11/26	3	73.43	7	73.57	73.50	-4	18,466	-0.02%
2020/11/25	249	73.70	6	72.78	72.50	243	18,502	1.31%	大買/鉅額交易
2020/11/24	26.1	73.81	55	74.46	73.40	-28.9	18,396	-0.16%
2020/11/23	31.7	74.23	16	74.23	73.90	15.7	18,267	0.09%
2020/11/20	86	72.95	7.1	72.68	72.90	78.9	18,014	0.44%
2020/11/19	10	72.90	160	72.51	72.90	-150	17,935	-0.84%	大賣/鉅額交易
2020/11/18	9	72.76	72	72.94	73.00	-63	17,866	-0.35%
2020/11/17	7	72.46	10	72.56	72.00	-3	17,771	-0.02%
2020/11/16	50	71.70	77	71.67	71.90	-27	17,998	-0.15%
2020/11/13	10.1	70.42	23	70.48	70.50	-12.9	18,176	-0.07%
2020/11/12	5	72.16	164	71.98	72.00	-159	18,262	-0.87%	大賣/鉅額交易
2020/11/11	51	71.15	16.5	71.31	71.50	34.5	18,128	0.19%
2020/11/10	117	71.35	261.3	70.94	71.50	-144.3	17,981	-0.80%	大買/大賣/鉅額交易
2020/11/09	203	69.94	23.4	69.65	70.20	179.6	17,538	1.02%	大買/鉅額交易
2020/11/06	3	68.10	27	68.63	68.70	-24	17,342	-0.14%
2020/11/05	4	67.80	34	68.08	68.20	-30	17,146	-0.17%
2020/11/04	3	67.67	29	67.19	68.00	-26	16,930	-0.15%
2020/11/03	37	66.93	6	66.95	66.80	31	16,716	0.19%
2020/11/02	150	67.12	518.1	66.91	66.80	-368.1	16,467	-2.24%	大買/大賣/鉅額交易
2020/10/30	12	63.15	22	63.26	63.20	-10	15,418	-0.06%
2020/10/29	16	61.97	13	62.24	62.50	3	15,695	0.02%
2020/10/28	34	63.41	9	63.87	63.10	25	16,235	0.15%
2020/10/27	57	64.92	8	64.79	64.40	49	16,273	0.30%
2020/10/26	26	66.66	66	66.96	66.30	-40	16,341	-0.24%
2020/10/23	182	65.08	31	65.09	65.20	151	16,041	0.94%	大買/鉅額交易
2020/10/22	211	63.81	17	64.21	64.40	194	16,502	1.18%	大買/鉅額交易
2020/10/21	52	63.29	231	63.62	64.10	-179	16,708	-1.07%	大賣/鉅額交易
2020/10/20	31	62.01	193	62.59	61.90	-162	16,222	-1.00%	大賣/鉅額交易
2020/10/19	115	61.79	11	62.05	61.90	104	16,103	0.65%	大買/鉅額交易
2020/10/16	254	61.96	21	61.73	61.20	233	16,002	1.46%	大買/鉅額交易
2020/10/15	15.2	61.35	176	60.85	61.30	-160.8	15,922	-1.01%	大賣/鉅額交易
2020/10/14	56	61.32	25.1	61.34	60.90	30.9	15,768	0.20%
2020/10/13	247.1	61.67	4	61.85	61.80	243.1	15,618	1.56%	大買/鉅額交易
2020/10/12	41	62.35	23	62.33	62.10	18	15,523	0.12%
2020/10/08	6	61.22	29	61.24	61.50	-23	15,126	-0.15%
2020/10/07	16	60.00	7	60.27	60.10	9	14,997	0.06%
2020/10/06	25	60.49	3	61.23	60.20	22	15,039	0.15%
2020/10/05	14	60.49	9.7	60.76	60.50	4.3	15,004	0.03%
2020/09/30	23	59.07	3	59.53	59.20	20	14,959	0.13%
2020/09/29	28	58.93	2.5	59.36	58.60	25.5	15,097	0.17%
2020/09/28	10	59.63	17	59.67	60.20	-7	15,071	-0.05%
2020/09/25	9	58.47	5	58.74	58.90	4	15,081	0.03%
2020/09/24	41	58.48	11	58.53	58.20	30	15,193	0.20%
2020/09/23	21	60.08	3	59.87	59.90	18	15,347	0.12%
2020/09/22	14	60.65	4	60.73	60.40	10	15,304	0.07%
2020/09/21	16	62.23	8	62.16	61.70	8	15,289	0.05%
2020/09/18	2	62.50	12.1	62.55	62.40	-10.1	15,308	-0.07%
2020/09/17	10	62.55	8	62.46	62.30	2	15,266	0.01%
2020/09/16	35	62.61	7	62.57	62.40	28	15,278	0.18%
2020/09/15	3	62.07	4	62.10	62.00	-1	15,188	-0.01%
2020/09/14	2	61.65	2	61.90	61.60	0	15,276	0.00%
2020/09/11	1	61.30	5	61.28	61.30	-4	15,249	-0.03%
2020/09/10	10	61.45	7	62.11	61.20	3	15,305	0.02%
2020/09/09	11	60.95	12.2	61.19	62.00	-1.2	15,289	-0.01%
2020/09/08	3	60.97	10	61.33	61.40	-7	15,271	-0.05%
2020/09/07	13	60.86	11	60.84	61.00	2	15,274	0.01%
2020/09/04	26	59.38	7	59.43	59.50	19	15,281	0.12%
2020/09/03	15	60.13	3	60.60	60.30	12	15,251	0.08%
2020/09/02	47	60.50	3	60.13	60.20	44	15,232	0.29%
2020/09/01	3	61.30	4	60.85	61.30	-1	15,085	-0.01%
2020/08/31	20	61.74	9	62.11	61.20	11	15,154	0.07%
2020/08/28	14	61.07	3	61.00	61.10	11	15,030	0.07%
2020/08/27	23	61.64	7	62.30	61.60	16	15,205	0.11%
2020/08/26	4	61.75	2.5	62.10	61.90	1.5	15,197	0.01%
2020/08/25	5	62.02	5	62.28	62.10	0	15,200	0.00%
2020/08/24	11	61.41	2	61.60	61.30	9	15,508	0.06%
2020/08/21	16	61.76	10	61.26	61.90	6	15,499	0.04%
2020/08/20	107	61.02	9	62.22	61.10	98	15,442	0.63%	大買/
2020/08/19	94.1	65.10	9	65.13	64.80	85.1	15,036	0.57%
2020/08/18	31	67.17	1	68.50	67.00	30	14,760	0.20%
2020/08/17	12	67.20	7	68.07	68.40	5	14,617	0.03%
2020/08/14	17	66.93	11	66.88	66.80	6	14,748	0.04%
2020/08/13	5	68.42	15	68.34	68.00	-10	14,659	-0.07%
2020/08/12	23	69.69	11	69.83	69.90	12	14,630	0.08%
2020/08/11	9	70.68	0	0.00	70.40	9	14,577	0.06%
2020/08/10	10	70.55	3.6	70.81	70.40	6.4	14,476	0.04%
2020/08/07	24.4	70.66	7	71.16	70.30	17.4	14,458	0.12%
2020/08/06	33	70.67	17	70.99	70.90	16	14,345	0.11%
2020/08/05	43	70.53	7	70.59	70.30	36	14,191	0.25%
2020/08/04	52	70.94	3	70.77	70.60	49	13,930	0.35%
2020/08/03	130	72.43	16	72.51	71.60	114	13,492	0.84%	大買/鉅額交易
2020/07/31	21	74.83	20.2	75.34	75.60	0.8	12,811	0.01%
2020/07/30	21	74.98	41.5	74.95	75.50	-20.5	12,677	-0.16%
2020/07/29	22	72.57	23.2	72.96	72.50	-1.2	12,382	-0.01%
2020/07/28	120	74.30	36	74.53	70.70	84	12,268	0.68%	大買/
2020/07/27	16.5	74.01	21.1	74.30	73.00	-4.6	11,638	-0.04%
2020/07/24	7	70.34	18	71.55	69.90	-11	11,081	-0.10%
2020/07/23	2	71.35	3	71.67	71.80	-1	10,898	-0.01%
2020/07/22	17.5	72.10	1	72.00	71.80	16.5	10,879	0.15%
2020/07/21	19	72.38	67.2	72.27	72.00	-48.2	10,752	-0.45%
2020/07/20	2	69.85	7	70.11	70.60	-5	10,653	-0.05%
2020/07/17	8	69.81	0	0.00	69.30	8	10,703	0.07%
2020/07/16	6	69.82	1	69.70	69.70	5	10,702	0.05%
2020/07/15	3	71.20	2	71.10	70.70	1	10,723	0.01%
2020/07/14	17	71.15	2	71.15	70.70	15	10,890	0.14%
2020/07/13	7	71.94	6.6	72.26	72.40	0.4	10,838	0.00%
2020/07/10	2.1	70.72	15	71.27	71.60	-12.9	10,829	-0.12%
2020/07/09	10	70.67	12	71.01	70.40	-2	10,785	-0.02%
2020/07/08	16	69.23	0	0.00	69.50	16	10,545	0.15%
2020/07/07	15	70.49	17.5	70.66	70.50	-2.5	10,396	-0.02%
2020/07/06	25	71.48	2	71.75	71.60	23	10,289	0.22%
2020/07/03	10	71.91	7	71.83	71.90	3	10,198	0.03%
2020/07/02	11	71.09	21	70.96	72.70	-10	10,104	-0.10%
2020/07/01	2	67.15	1	67.90	68.00	1	9,887	0.01%
2020/06/30	2	67.25	103	67.42	67.60	-101	9,908	-1.02%	大賣/鉅額交易
2020/06/29	3	67.37	1	67.80	67.30	2	9,975	0.02%
2020/06/24	7	67.80	4	68.05	68.00	3	10,071	0.03%
2020/06/23	5	67.58	6	68.05	67.80	-1	10,170	-0.01%
2020/06/22	1	67.40	3	68.27	68.20	-2	10,310	-0.02%
2020/06/19	0	0.00	3	68.23	68.20	-3	10,480	-0.03%
2020/06/18	3	67.17	5	67.84	67.50	-2	10,454	-0.02%
2020/06/17	1	67.40	1	67.90	68.00	0	10,597	0.00%
2020/06/15	1	65.60	3	66.17	65.60	-2	11,239	-0.02%
2020/06/12	1	65.10	100	66.34	66.30	-99	11,406	-0.87%
2020/06/11	15.2	66.89	12	66.43	66.50	3.2	11,576	0.03%
2020/06/10	1	66.30	3	67.20	68.00	-2	11,675	-0.02%
2020/06/09	13	66.79	22.6	66.69	66.20	-9.6	11,883	-0.08%
2020/06/08	3	67.73	4	67.95	68.00	-1	12,024	-0.01%
2020/06/05	5.3	68.20	5	67.88	68.20	0.3	11,980	0.00%
2020/06/04	2	66.35	10	66.45	66.80	-8	11,922	-0.07%
2020/06/03	2	66.55	19	65.40	66.50	-17	12,037	-0.14%
2020/06/02	17	63.23	2	63.40	63.50	15	11,846	0.13%
2020/06/01	3	62.70	11	62.61	62.80	-8	11,862	-0.07%
2020/05/29	1	60.50	6.5	61.88	61.80	-5.5	11,822	-0.05%
2020/05/28	5	61.24	3	61.57	61.30	2	11,579	0.02%
2020/05/27	14	61.44	2	61.20	61.00	12	11,656	0.10%
2020/05/26	8	61.33	5	61.90	61.40	3	11,723	0.03%
2020/05/25	11	60.91	2	60.95	61.10	9	11,733	0.08%
2020/05/22	5	61.84	1	61.30	61.30	4	11,709	0.03%
2020/05/21	16	62.46	6	62.70	63.00	10	11,682	0.09%
2020/05/20	8	61.45	3	62.03	61.70	5	11,415	0.04%
2020/05/19	10	62.41	5	63.02	62.20	5	11,304	0.04%
2020/05/18	70	63.75	4	62.60	62.60	66	11,249	0.59%
2020/05/15	5	66.66	9	65.91	66.40	-4	11,217	-0.04%
2020/05/14	1	66.60	0	0.00	66.50	1	11,200	0.01%
2020/05/13	2	67.00	1	67.20	68.00	1	11,150	0.01%
2020/05/12	7	67.94	4	68.20	68.10	3	11,132	0.03%
2020/05/11	1	68.80	1	68.70	68.90	0	11,207	0.00%
2020/05/08	0	0.00	3	67.80	67.60	-3	11,212	-0.03%
2020/05/07	0	0.00	4	66.15	66.20	-4	11,275	-0.04%
2020/05/06	9	64.54	2	64.70	64.40	7	11,311	0.06%
2020/05/05	0	0.00	23	65.34	65.00	-23	11,260	-0.20%
2020/05/04	60	63.78	5	64.18	64.40	55	11,292	0.49%
2020/04/30	6	66.42	10	66.72	67.10	-4	11,242	-0.04%
2020/04/29	6	65.53	3	65.57	65.30	3	11,365	0.03%
2020/04/28	4	64.63	7	64.64	64.80	-3	11,470	-0.03%
2020/04/27	10	65.02	16	65.13	65.30	-6	11,653	-0.05%
2020/04/24	1	62.90	1	63.60	63.10	0	11,585	0.00%
2020/04/23	3	62.90	1	63.70	63.30	2	11,663	0.02%
2020/04/22	10	62.28	9	62.19	62.60	1	11,688	0.01%
2020/04/21	4	63.85	0	0.00	63.10	4	11,654	0.03%
2020/04/20	1	65.30	0	0.00	65.50	1	11,622	0.01%
2020/04/17	14	65.97	3	66.30	66.80	11	11,566	0.10%
2020/04/16	4	64.78	1	65.50	64.70	3	11,381	0.03%
2020/04/15	1	66.00	4	65.88	65.50	-3	11,416	-0.03%
2020/04/14	0	0.00	4	65.60	65.00	-4	11,362	-0.04%
2020/04/13	3	61.00	5	62.08	62.00	-2	11,287	-0.02%
2020/04/10	4	61.20	3	61.83	61.50	1	11,466	0.01%
2020/04/09	0	0.00	12	62.45	62.20	-12	11,485	-0.10%
2020/04/08	5	61.96	11	61.94	62.00	-6	11,471	-0.05%
2020/04/07	13.5	60.74	9	60.70	61.70	4.5	11,386	0.04%
2020/04/06	4	57.55	9	58.42	58.80	-5	11,236	-0.04%
2020/04/01	8.1	57.26	0	0.00	57.20	8.1	11,185	0.07%
2020/03/31	15	58.86	7	58.81	58.60	8	11,129	0.07%
2020/03/30	1	58.90	6	58.70	59.20	-5	10,968	-0.05%
2020/03/27	20	60.54	1	59.80	59.80	19	10,829	0.18%
2020/03/26	2	58.85	2	59.55	59.80	0	10,723	0.00%
2020/03/25	2	59.10	20	58.16	58.90	-18	10,656	-0.17%
2020/03/24	9	54.00	4	53.93	54.30	5	10,519	0.05%
2020/03/23	8.1	51.07	7	51.39	51.00	1.1	10,435	0.01%
2020/03/20	17	52.78	10	53.01	54.20	7	10,359	0.07%
2020/03/19	6	50.58	1	52.60	50.20	5	10,011	0.05%
2020/03/18	4	56.35	15	56.68	55.50	-11	10,048	-0.11%
2020/03/17	0	0.00	2	58.20	57.70	-2	10,224	-0.02%
2020/03/16	19.7	59.95	3	60.63	59.30	16.7	10,022	0.17%
2020/03/13	25.1	58.86	25.2	59.84	61.00	-0.1	9,798	0.00%
2020/03/12	9	63.61	12	64.28	62.70	-3	9,516	-0.03%
2020/03/11	6	68.20	1	69.20	67.30	5	9,733	0.05%
2020/03/10	8	67.45	1.2	68.00	68.00	6.8	9,658	0.07%
2020/03/09	9	69.27	4	69.55	68.90	5	9,586	0.05%
2020/03/06	9	71.52	1	71.50	71.50	8	9,420	0.08%
2020/03/05	2	73.40	1	73.60	73.60	1	9,344	0.01%
2020/03/03	8	71.48	10	72.22	72.50	-2	9,314	-0.02%
2020/03/02	3	70.20	1	71.00	70.10	2	9,187	0.02%
2020/02/27	4	71.85	1	71.30	71.30	3	9,246	0.03%
2020/02/26	1	72.80	1	73.40	72.80	0	9,077	0.00%
2020/02/25	5	73.78	5	73.56	73.50	0	9,010	0.00%
2020/02/24	3	74.03	2	74.30	73.90	1	9,016	0.01%
2020/02/21	9	75.42	3	75.60	75.20	6	9,019	0.07%
2020/02/20	3	76.10	1	77.40	75.60	2	9,036	0.02%
2020/02/19	2	75.60	3	76.77	76.40	-1	9,065	-0.01%
2020/02/18	3	75.00	3.1	75.63	75.60	-0.1	8,985	0.00%
2020/02/17	10	76.50	11	76.61	76.70	-1	8,827	-0.01%
2020/02/14	13	77.28	10	77.00	77.40	3	8,831	0.03%
2020/02/13	0	0.00	1	78.00	77.50	-1	8,799	-0.01%
2020/02/12	5	77.72	8	78.16	77.50	-3	8,803	-0.03%
2020/02/11	0	0.00	4	76.40	76.20	-4	8,754	-0.05%
2020/02/10	14	74.34	13	74.55	74.90	1	8,744	0.01%
2020/02/07	8	74.88	5	75.08	74.80	3	8,701	0.03%
2020/02/06	1	76.10	4	77.23	77.90	-3	8,646	-0.03%
2020/02/05	12	74.33	13	74.89	74.80	-1	8,659	-0.01%
2020/02/04	5	73.48	6	73.65	73.70	-1	8,637	-0.01%
2020/02/03	12	71.68	10	72.19	72.80	2	8,920	0.02%
2020/01/31	6	74.12	7	74.64	74.60	-1	8,719	-0.01%
2020/01/30	10	75.05	2	74.10	74.10	8	8,623	0.09%
2020/01/20	2.2	78.91	3	79.30	79.00	-0.8	8,516	-0.01%
2020/01/17	2	78.75	1	79.30	79.30	1	8,578	0.01%
2020/01/16	13.2	79.08	5.3	79.29	79.30	7.9	8,546	0.09%
2020/01/15	5	81.24	3	81.47	81.10	2	8,523	0.02%
2020/01/14	9	81.16	3	81.20	81.20	6	8,463	0.07%
2020/01/13	0	0.00	7	79.99	80.70	-7	8,442	-0.08%
2020/01/10	2	79.05	4	79.50	79.60	-2	8,495	-0.02%
2020/01/09	2	79.25	13	79.19	79.80	-11	8,521	-0.13%
2020/01/08	22	77.95	3	77.83	77.40	19	8,510	0.22%
2020/01/07	1	78.10	7	78.81	78.70	-6	8,542	-0.07%
2020/01/06	23	78.90	14	78.71	78.70	9	8,755	0.10%
2020/01/03	4	82.03	5.1	82.48	81.80	-1.1	8,582	-0.01%
2020/01/02	3	82.93	12	82.70	82.80	-9	8,527	-0.11%
2019/12/31	6.1	83.60	48	83.60	83.20	-41.9	8,480	-0.49%
2019/12/30	2	84.55	1.5	84.60	84.40	0.5	8,544	0.01%
2019/12/27	3.5	84.83	5.1	84.94	85.20	-1.6	8,590	-0.02%
2019/12/26	5	83.62	4	83.98	83.50	1	8,570	0.01%
2019/12/25	4	84.03	7	83.94	83.90	-3	8,771	-0.03%
2019/12/24	6.2	85.08	2	84.90	84.80	4.2	8,826	0.05%
2019/12/23	1	85.00	2	85.30	85.40	-1	8,875	-0.01%
2019/12/20	4	84.65	5	84.54	84.60	-1	8,966	-0.01%
2019/12/19	2.2	84.91	0	84.00	84.30	2.2	8,871	0.02%
2019/12/17	2	84.75	3.1	84.60	85.00	-1.1	8,897	-0.01%
2019/12/16	4.1	84.68	3	85.47	84.10	1.1	8,840	0.01%
2019/12/13	5.3	85.42	7.4	85.77	85.20	-2.1	8,802	-0.02%
2019/12/12	3	84.03	18.1	83.51	84.60	-15.1	8,463	-0.18%
2019/12/11	0	0.00	2	80.40	80.40	-2	8,097	-0.02%
2019/12/10	2	80.40	7	79.97	80.10	-5	8,112	-0.06%
2019/12/09	4	80.08	0	0.00	80.00	4	8,131	0.05%
2019/12/06	14	80.99	22	81.34	79.70	-8	8,083	-0.10%
2019/12/05	3	76.33	2	76.50	76.80	1	7,592	0.01%
2019/12/04	0	0.00	4	74.60	75.00	-4	7,606	-0.05%
2019/12/03	0	0.00	38	75.43	75.50	-38	7,716	-0.49%
2019/12/02	0.3	75.50	0	0.00	75.80	0.3	7,812	0.00%
2019/11/29	5	75.76	9	75.94	75.60	-4	7,862	-0.05%
2019/11/28	1.5	77.00	2	77.40	77.00	-0.5	7,783	-0.01%
2019/11/27	1.2	77.10	7	77.10	77.10	-5.8	7,896	-0.07%
2019/11/26	0	0.00	3	77.57	77.30	-3	7,862	-0.04%
2019/11/25	2	77.20	2	77.40	77.00	0	7,680	0.00%
2019/11/22	3	77.97	3	78.00	77.80	0	7,778	0.00%
2019/11/21	5	77.42	0	0.00	77.60	5	7,774	0.06%
2019/11/20	1	79.70	5	79.98	79.70	-4	7,740	-0.05%
2019/11/19	1	78.80	2	79.00	79.00	-1	7,789	-0.01%
2019/11/18	13	79.34	20	79.63	79.70	-7	7,801	-0.09%
2019/11/15	2	78.60	0	0.00	78.20	2	7,873	0.03%
2019/11/13	4	78.00	56	78.30	78.00	-52	7,971	-0.65%
2019/11/12	10	78.05	30	78.20	78.30	-20	8,045	-0.25%
2019/11/11	3	77.77	5	78.28	78.00	-2	8,151	-0.02%
2019/11/08	10.2	78.87	6	78.57	78.30	4.2	8,226	0.05%
2019/11/07	0	0.00	3	79.90	79.70	-3	8,241	-0.04%
2019/11/06	4	79.55	3	79.83	79.60	1	8,235	0.01%
2019/11/05	5.2	79.87	6	80.02	80.00	-0.8	8,257	-0.01%
2019/11/04	14.7	80.14	4	80.48	80.50	10.7	8,371	0.13%
2019/11/01	1	80.20	12	79.92	80.00	-11	8,352	-0.13%
2019/10/31	23	79.95	6	79.92	79.50	17	8,472	0.20%
2019/10/30	1.3	77.73	1	77.60	77.60	0.3	8,159	0.00%
2019/10/29	0	0.00	4	78.50	78.30	-4	8,188	-0.05%
2019/10/28	8	78.13	2	77.95	78.10	6	8,187	0.07%
2019/10/25	2	79.40	9.5	79.28	79.40	-7.5	8,106	-0.09%
2019/10/24	2	78.85	5	79.20	79.20	-3	8,088	-0.04%
2019/10/23	4	78.63	9	78.86	78.60	-5	8,067	-0.06%
2019/10/22	3	77.87	8	77.86	78.00	-5	8,044	-0.06%
2019/10/21	5	77.74	0	0.00	77.70	5	8,103	0.06%
2019/10/18	2	77.90	2	77.85	78.00	0	8,128	0.00%
2019/10/17	3	76.83	3.9	77.00	77.40	-0.9	8,228	-0.01%
2019/10/16	7	76.76	9	76.90	77.00	-2	8,205	-0.02%
2019/10/15	10	77.52	2.6	76.65	76.80	7.4	8,254	0.09%
2019/10/14	2	76.70	15	75.55	76.80	-13	8,264	-0.16%
2019/10/09	7	72.97	0	0.00	72.40	7	8,101	0.09%
2019/10/08	10	74.06	9	74.18	74.00	1	8,099	0.01%
2019/10/07	0	0.00	3	73.46	73.40	-3	8,278	-0.04%
2019/10/04	3	72.63	3	72.87	72.80	0	8,355	0.00%
2019/10/03	5	71.96	3	72.37	72.30	2	8,300	0.02%
2019/10/02	6	72.68	8.1	73.02	73.30	-2.1	8,296	-0.03%
2019/10/01	5	72.72	4	72.73	73.50	1	8,350	0.01%
2019/09/27	5	71.16	4	70.80	70.80	1	8,282	0.01%
2019/09/26	3	71.33	1	71.50	71.40	2	8,331	0.02%
2019/09/25	11	71.31	39.3	70.97	71.30	-28.3	8,390	-0.34%
2019/09/24	1	73.60	2	73.30	73.30	-1	8,450	-0.01%
2019/09/23	1	72.60	4	73.40	73.10	-3	8,466	-0.04%
2019/09/20	2	72.40	2	73.05	73.30	0	8,498	0.00%
2019/09/19	0	0.00	4	73.20	73.20	-4	8,464	-0.05%
2019/09/18	4	72.70	4	73.10	73.00	0	8,527	0.00%
2019/09/17	1	72.90	28	72.62	73.10	-27	8,568	-0.32%
2019/09/16	52	72.00	0	0.00	72.10	52	8,579	0.61%
2019/09/12	3	71.93	3	72.03	72.00	0	8,641	0.00%
2019/09/11	6	70.78	7	71.14	71.00	-1	8,831	-0.01%
2019/09/10	4	70.78	0	0.00	70.70	4	8,845	0.05%
2019/09/09	1	72.00	1	72.40	71.60	0	8,867	0.00%
2019/09/06	0	0.00	4	72.35	71.90	-4	8,940	-0.04%
2019/09/05	6	71.42	4	71.88	72.00	2	8,908	0.02%
2019/09/04	2	70.55	6	70.55	71.30	-4	8,789	-0.05%
2019/09/03	7	70.17	0	0.00	69.50	7	8,737	0.08%
2019/09/02	2	70.40	1	71.50	71.50	1	8,712	0.01%
2019/08/30	4	71.23	30	71.02	71.40	-26	8,733	-0.30%
2019/08/29	4	68.75	5	69.64	69.90	-1	8,673	-0.01%
2019/08/28	4	68.73	3	69.00	69.00	1	8,764	0.01%
2019/08/27	1	68.60	2	68.95	69.00	-1	8,869	-0.01%
2019/08/26	7	68.86	3	68.90	68.40	4	8,972	0.04%
2019/08/23	3	70.37	24	70.91	70.70	-21	9,005	-0.23%
2019/08/22	22	69.85	8	70.63	70.70	14	9,030	0.16%
2019/08/21	4	69.25	3	69.60	69.30	1	9,194	0.01%
2019/08/20	3.3	68.87	5	69.16	69.30	-1.7	9,215	-0.02%
2019/08/19	1	67.60	2	68.30	68.70	-1	9,189	-0.01%
2019/08/16	2.2	66.73	4	67.20	67.10	-1.8	9,386	-0.02%
2019/08/15	12	67.00	0	0.00	67.00	12	9,413	0.13%
2019/08/14	1	68.00	8	68.74	68.30	-7	9,544	-0.07%
2019/08/13	2	66.90	1	66.60	66.60	1	9,528	0.01%
2019/08/12	3	68.73	3	68.90	68.90	0	9,513	0.00%
2019/08/08	2	69.05	0	0.00	68.90	2	9,494	0.02%
2019/08/07	0	0.00	1	69.00	68.80	-1	9,495	-0.01%
2019/08/06	4.2	67.51	2	67.75	68.30	2.2	9,502	0.02%
2019/08/05	1	69.10	5.6	68.87	68.80	-4.6	9,329	-0.05%
2019/08/02	9	68.51	7	68.39	68.80	2	9,263	0.02%
2019/08/01	9	70.27	93	69.90	69.40	-84	9,148	-0.92%
2019/07/31	6	69.80	11	69.17	69.90	-5	9,127	-0.05%
2019/07/30	2	70.30	2	69.90	69.70	0	9,073	0.00%
2019/07/29	1	69.80	64	69.42	69.90	-63	9,121	-0.69%
2019/07/26	5	69.52	79	69.51	69.60	-74	9,208	-0.80%
2019/07/25	1	70.50	1	71.00	71.00	0	9,277	0.00%
2019/07/24	2	71.15	25	71.20	70.90	-23	9,355	-0.25%
2019/07/23	0	0.00	6	71.20	71.00	-6	9,462	-0.06%
2019/07/22	1	70.40	0	0.00	70.50	1	9,449	0.01%
2019/07/19	14	70.12	62	70.17	70.40	-48	9,486	-0.51%
2019/07/18	2	67.65	37	67.81	67.60	-35	9,468	-0.37%
2019/07/17	11	67.65	25	68.04	67.50	-14	9,487	-0.15%
2019/07/16	6	69.37	3	69.37	69.10	3	9,416	0.03%
2019/07/15	5	68.50	11	69.02	69.10	-6	9,449	-0.06%
2019/07/11	1	67.40	8	68.45	68.40	-7	10,008	-0.07%
2019/07/10	1	65.60	56	66.07	66.10	-55	9,776	-0.56%
2019/07/09	1	64.10	0	0.00	64.10	1	9,693	0.01%
2019/07/08	16.4	65.05	1	64.50	64.50	15.4	9,752	0.16%
2019/07/05	14	65.96	4	66.10	66.20	10	9,730	0.10%
2019/07/04	4	65.68	6	65.90	65.30	-2	9,683	-0.02%
2019/07/03	2	64.00	1	64.40	64.40	1	9,581	0.01%
2019/07/02	66	65.07	2	65.75	64.60	64	9,582	0.67%
2019/07/01	4	66.28	7	66.10	66.10	-3	9,615	-0.03%
2019/06/28	62	61.98	0	0.00	61.50	62	9,809	0.63%
2019/06/27	0	0.00	26	62.64	62.80	-26	9,949	-0.26%
2019/06/26	44	60.78	3	60.80	60.50	41	9,960	0.41%
2019/06/25	24	61.83	13	61.99	61.30	11	9,956	0.11%
2019/06/24	9	62.43	1	62.70	63.00	8	10,142	0.08%
2019/06/21	11	62.95	2	63.40	63.20	9	10,262	0.09%
2019/06/20	134	62.93	4	62.65	62.50	130	10,219	1.27%	大買/鉅額交易
2019/06/19	5	61.28	11	61.62	62.30	-6	10,393	-0.06%
2019/06/18	14	58.64	2	58.40	58.40	12	10,199	0.12%
2019/06/17	13	59.19	0	0.00	58.40	13	10,296	0.13%
2019/06/14	11	60.09	0	0.00	60.00	11	10,305	0.11%
2019/06/13	1	60.70	1	60.60	60.60	0	10,283	0.00%
2019/06/12	2	60.40	1	60.50	60.50	1	10,412	0.01%
2019/06/11	31	60.32	2	60.55	60.50	29	10,383	0.28%
2019/06/10	21	59.90	1	59.40	59.90	20	10,344	0.19%
2019/06/06	26	59.00	0	0.00	58.70	26	10,348	0.25%
2019/06/05	1	60.10	6.7	59.85	60.00	-5.7	10,363	-0.06%
2019/06/04	5	58.90	0	0.00	59.00	5	10,403	0.05%
2019/06/03	12	59.85	9	59.74	60.00	3	10,359	0.03%
2019/05/31	0	0.00	10	59.50	59.80	-10	10,322	-0.10%
2019/05/30	1	58.80	13	58.89	58.60	-12	10,173	-0.12%
2019/05/28	2.1	58.66	0	0.00	58.40	2.1	10,391	0.02%
2019/05/24	8	58.79	2	58.60	58.60	6	10,320	0.06%
2019/05/23	15	58.75	19	58.72	58.30	-4	10,236	-0.04%
2019/05/22	1	63.20	0	0.00	62.90	1	9,971	0.01%
2019/05/21	5	62.58	7	62.44	62.60	-2	9,963	-0.02%
2019/05/20	5	64.98	2	64.85	64.50	3	9,737	0.03%
2019/05/17	2	66.80	311	66.81	65.60	-309	9,654	-3.20%	大賣/鉅額交易
2019/05/16	4	68.45	31	68.31	68.50	-27	9,537	-0.28%
2019/05/15	3	68.30	53	67.71	68.00	-50	9,479	-0.53%
2019/05/14	4	67.10	30	66.40	66.80	-26	9,451	-0.28%
2019/05/10	1	70.30	1	68.80	68.80	0	9,428	0.00%
2019/05/09	0	0.00	1	69.10	69.40	-1	9,431	-0.01%
2019/05/08	1	69.50	30	70.02	70.00	-29	9,355	-0.31%
2019/05/06	1	70.40	5	70.86	71.40	-4	9,312	-0.04%
2019/05/03	2	70.85	3	71.70	72.00	-1	9,211	-0.01%
2019/05/02	4	71.00	0.1	70.70	70.70	3.9	9,077	0.04%
2019/04/30	3	72.00	2	71.70	71.70	1	8,938	0.01%
2019/04/26	1	73.60	0	0.00	73.10	1	8,692	0.01%
2019/04/24	1	73.30	1	72.70	73.10	0	8,561	0.00%
2019/04/23	0	0.00	22	73.79	74.30	-22	8,439	-0.26%
2019/04/22	11	75.49	2	75.45	75.00	9	8,378	0.11%
2019/04/19	24	74.80	3	75.03	75.50	21	8,333	0.25%
2019/04/18	2	74.75	2	75.30	74.10	0	8,182	0.00%
2019/04/17	27	72.80	10	75.49	75.20	17	8,000	0.21%
2019/04/16	0	0.00	24	71.00	71.00	-24	7,571	-0.32%
2019/04/15	0	0.00	3	70.40	71.00	-3	7,643	-0.04%
2019/04/12	1	70.10	2	70.20	69.70	-1	7,682	-0.01%
2019/04/10	1	71.10	4	71.47	71.80	-3	7,888	-0.04%
2019/04/09	2	70.30	1	70.70	70.80	1	7,839	0.01%
2019/04/08	2	70.50	5	71.16	70.60	-3	7,828	-0.04%
2019/04/03	2	70.90	0	0.00	70.80	2	7,723	0.03%
2019/04/02	7	70.66	5	71.28	70.60	2	7,607	0.03%
2019/04/01	0	0.00	1	68.20	68.70	-1	7,262	-0.01%
2019/03/29	2	66.70	1	67.00	67.50	1	7,033	0.01%
2019/03/28	1	67.60	5	67.94	67.70	-4	7,034	-0.06%
2019/03/27	7	68.50	16	68.65	68.40	-9	7,012	-0.13%
2019/03/26	0	0.00	8	66.38	67.50	-8	6,729	-0.12%
2019/03/25	8	64.63	0	0.00	65.00	8	6,562	0.12%
2019/03/22	8	65.83	4	65.90	65.90	4	6,510	0.06%
2019/03/21	2	63.80	0	0.00	63.70	2	6,275	0.03%
2019/03/20	2	63.00	0	0.00	63.00	2	6,223	0.03%
2019/03/18	0	0.00	4	62.65	62.70	-4	6,069	-0.07%
2019/03/15	1	62.60	0	0.00	62.10	1	6,038	0.02%
2019/03/13	3	62.37	7	62.70	63.00	-4	6,077	-0.07%
2019/03/12	1	63.10	1	63.20	62.90	0	6,090	0.00%
2019/03/11	7	62.53	0	0.00	62.20	7	6,135	0.11%
2019/03/08	6	63.73	0	0.00	63.50	6	6,254	0.10%
2019/03/07	0	0.00	1	63.10	63.10	-1	6,360	-0.02%
2019/03/06	1	64.50	0	0.00	64.00	1	6,505	0.02%
2019/03/04	0	0.00	1	64.00	63.80	-1	6,652	-0.02%
2019/02/27	1	63.20	0	0.00	62.90	1	6,563	0.02%
2019/02/26	0	0.00	14	64.32	64.50	-14	6,364	-0.22%
2019/02/25	1	60.20	2	61.15	62.00	-1	6,185	-0.02%
2019/02/22	1	59.80	0	0.00	59.80	1	6,319	0.02%
2019/02/21	2	59.50	0	0.00	59.90	2	6,438	0.03%
2019/02/20	0	0.00	3	59.63	60.40	-3	6,453	-0.05%
2019/02/19	1	58.80	0	0.00	58.60	1	6,429	0.02%
2019/02/18	2	58.90	0	0.00	58.60	2	6,490	0.03%
2019/02/15	1	58.50	2	59.00	58.90	-1	6,520	-0.02%
2019/02/14	8	58.94	2	58.95	58.80	6	6,611	0.09%
2019/02/13	1	59.10	0	0.00	59.60	1	6,630	0.02%
2019/02/12	0	60.00	4	59.83	60.30	-4	6,620	-0.06%
2019/02/11	28.2	58.68	0	0.00	58.80	28.2	6,641	0.42%
2019/01/29	0	0.00	0.2	59.90	59.90	-0.2	6,593	0.00%
2019/01/25	2	60.25	2	60.10	60.50	0	6,638	0.00%
2019/01/21	0	0.00	1	59.70	58.80	-1	6,848	-0.01%
2019/01/18	0	0.00	1	58.60	58.80	-1	6,907	-0.01%
2019/01/17	11	58.17	0	0.00	58.10	11	6,967	0.16%
2019/01/16	10	58.10	1	58.20	58.60	9	7,031	0.13%
2019/01/15	0	0.00	2	58.05	58.60	-2	7,036	-0.03%
2019/01/14	31	57.57	0	0.00	57.30	31	7,001	0.44%
2019/01/11	20	57.10	6	57.15	57.60	14	7,172	0.20%
2019/01/10	180	56.70	0	0.00	57.00	180	7,175	2.51%	大買/鉅額交易
2019/01/09	50	56.00	1	56.10	56.30	49	7,187	0.68%
2019/01/08	100	55.31	0	0.00	55.20	100	7,152	1.40%
2019/01/07	2	55.15	0	0.00	55.00	2	7,232	0.03%
2019/01/04	2	55.00	2	55.00	55.20	0	7,246	0.00%
2019/01/03	1	54.80	30	56.14	56.00	-29	7,624	-0.38%
2019/01/02	9.1	56.79	0	0.00	56.50	9.1	7,538	0.12%
2018/12/28	13	58.30	50	58.33	58.30	-37	7,481	-0.49%
2018/12/27	2	58.10	61.1	58.28	57.90	-59.1	7,546	-0.78%
2018/12/25	1	56.80	0	0.00	57.30	1	7,673	0.01%
2018/12/24	0	0.00	1	59.10	58.10	-1	7,704	-0.01%
2018/12/22	1	58.20	0	0.00	58.20	1	7,732	0.01%
2018/12/21	3	58.67	2	59.00	58.70	1	7,891	0.01%
2018/12/20	2.1	59.90	0	0.00	59.80	2.1	7,815	0.03%
2018/12/18	0.1	59.80	0	0.00	59.80	0.1	7,823	0.00%
2018/12/14	1	60.00	1	60.70	60.30	0	7,907	0.00%
2018/12/12	3	58.80	2	59.85	60.00	1	7,921	0.01%
2018/12/11	3	59.23	0	0.00	58.80	3	7,865	0.04%
2018/12/10	0	0.00	1	59.60	59.40	-1	7,909	-0.01%
2018/12/07	0	0.00	2	60.10	60.20	-2	7,943	-0.03%
2018/12/06	3	60.87	0	0.00	59.70	3	7,958	0.04%
2018/12/05	3	63.00	0	0.00	62.80	3	7,815	0.04%
2018/12/03	0	0.00	13	64.72	64.50	-13	7,809	-0.17%
2018/11/30	8	61.69	2	62.10	62.40	6	7,672	0.08%
2018/11/29	5	62.82	1	63.50	62.00	4	7,506	0.05%
2018/11/28	2	60.45	7	60.31	62.50	-5	7,288	-0.07%
2018/11/27	2	57.50	4	58.15	58.00	-2	7,017	-0.03%
2018/11/26	1	57.30	3	57.83	57.40	-2	7,023	-0.03%
2018/11/23	2	56.50	1	56.60	56.40	1	6,968	0.01%
2018/11/22	2	56.50	5	56.46	56.50	-3	6,958	-0.04%
2018/11/21	15	56.58	13	56.35	56.60	2	6,904	0.03%
2018/11/20	9	58.08	11	57.70	57.60	-2	6,686	-0.03%
2018/11/19	2	59.75	0	0.00	59.70	2	6,557	0.03%
2018/11/15	4	59.45	0	0.00	59.50	4	6,510	0.06%
2018/11/14	0	0.00	2	59.50	59.50	-2	6,473	-0.03%
2018/11/13	7	59.63	2	59.70	59.50	5	6,465	0.08%
2018/11/12	2	61.40	1	61.80	61.00	1	6,376	0.02%
2018/11/09	2	60.85	0	0.00	60.60	2	6,359	0.03%
2018/11/08	3	61.93	2	61.85	61.80	1	6,433	0.02%
2018/11/07	4	61.10	0	0.00	61.20	4	6,456	0.06%
2018/11/06	2	61.20	1	61.90	61.60	1	6,501	0.02%
2018/11/05	3	61.70	3	62.40	62.40	0	6,529	0.00%
2018/11/02	3	63.07	0	0.00	62.60	3	6,580	0.05%
2018/11/01	0	0.00	2	62.60	62.60	-2	6,624	-0.03%
2018/10/31	1	61.13	4	61.58	62.40	-3	6,676	-0.04%
2018/10/30	0	0.00	1	61.20	61.30	-1	6,563	-0.02%
2018/10/29	7	62.30	1	62.30	61.20	6	6,524	0.09%
2018/10/26	3.1	60.86	7	61.44	61.70	-3.9	6,544	-0.06%
2018/10/25	2	60.70	2	60.70	60.60	0	6,565	0.00%
2018/10/24	0	0.00	3	61.20	62.20	-3	6,781	-0.04%
2018/10/23	0.1	62.10	3	61.73	61.90	-3	7,046	-0.04%
2018/10/22	3	61.53	0	0.00	62.20	3	7,161	0.04%
2018/10/19	1	61.30	1	61.90	62.40	0	7,181	0.00%
2018/10/18	3	63.33	2	63.20	63.20	1	7,076	0.01%
2018/10/17	1	64.90	3	64.77	65.00	-2	7,089	-0.03%
2018/10/16	7	63.41	4	64.03	64.00	3	7,190	0.04%
2018/10/15	2	63.35	2	63.85	63.30	0	7,290	0.00%
2018/10/12	1	63.71	11	62.72	63.70	-10	7,249	-0.14%
2018/10/11	29	62.76	0	0.00	61.80	29	7,236	0.40%
2018/10/09	0	0.00	1	69.30	68.60	-1	6,846	-0.01%
2018/10/08	0	70.00	2	70.50	69.70	-2	6,754	-0.03%
2018/10/05	7	70.96	12	71.47	70.70	-5	6,736	-0.07%
2018/10/04	6	73.68	0	0.00	73.10	6	6,728	0.09%
2018/10/03	0	0.00	17	75.41	75.40	-17	6,665	-0.26%
2018/10/02	3	74.23	1	74.90	74.90	2	6,633	0.03%
2018/10/01	3	75.63	1	76.30	74.90	2	6,591	0.03%
2018/09/27	1	73.50	0	0.00	74.10	1	6,468	0.02%
2018/09/26	0	0.00	5	74.20	74.10	-5	6,459	-0.08%
2018/09/25	1	74.50	1	74.70	74.30	0	6,584	0.00%
2018/09/14	0	72.50	0	0.00	72.70	0	6,747	0.00%
2018/09/13	0	71.40	0	0.00	71.40	0	6,778	0.00%
2018/09/12	0	70.60	3	70.40	70.60	-3	6,791	-0.04%
2018/09/11	0	0.00	1	70.90	70.90	-1	6,942	-0.01%
2018/09/10	4	69.53	0	0.00	69.60	4	7,100	0.06%
2018/09/05	0	0.00	1	74.60	73.80	-1	7,421	-0.01%
2018/09/04	1	73.90	0	0.00	73.90	1	7,585	0.01%
2018/09/03	0	0.00	2	74.10	74.30	-2	7,728	-0.03%
2018/08/31	0	0.00	4	74.53	75.30	-4	7,794	-0.05%
2018/08/30	5	74.88	2	74.60	74.30	3	7,859	0.04%
2018/08/29	2	74.60	2	74.50	74.80	0	7,911	0.00%
2018/08/28	1	73.20	1	73.90	73.90	0	7,943	0.00%
2018/08/27	1	73.10	1	73.60	73.10	0	8,023	0.00%
2018/08/23	1	73.50	0	0.00	73.90	1	8,272	0.01%
2018/08/21	0	0.00	2	73.30	73.00	-2	8,299	-0.02%
2018/08/20	0	0.00	2	73.10	73.20	-2	8,311	-0.02%
2018/08/17	1	73.30	1	73.80	73.70	0	8,291	0.00%
2018/08/15	1	73.80	3	73.37	73.10	-2	8,316	-0.02%
2018/08/14	2	74.20	1	74.90	74.90	1	8,290	0.01%
2018/08/13	4	74.88	0	0.00	74.60	4	8,316	0.05%
2018/08/10	2	76.15	1	76.70	76.70	1	8,256	0.01%
2018/08/08	0	0.00	2	78.30	78.40	-2	8,252	-0.02%
2018/08/06	1	77.30	1	77.90	77.60	0	8,261	0.00%
2018/08/03	4	77.05	9	77.11	77.30	-5	8,359	-0.06%
2018/08/02	20	76.90	6	76.82	76.60	14	8,462	0.17%
2018/08/01	7	77.71	2	77.90	78.00	5	8,496	0.06%
2018/07/31	8	77.01	2	78.40	78.40	6	8,534	0.07%
2018/07/30	4	78.75	5.1	78.75	78.50	-1.1	8,504	-0.01%
2018/07/27	2.5	73.56	11.2	73.77	74.60	-8.7	8,500	-0.10%
2018/07/26	0	0.00	6	71.53	71.20	-6	8,623	-0.07%
2018/07/25	2	70.50	0	0.00	70.20	2	9,070	0.02%
2018/07/23	2	70.20	3	70.00	70.00	-1	9,653	-0.01%
2018/07/20	11	71.25	2	70.95	70.60	9	9,641	0.09%
2018/07/19	2	72.95	1	73.40	72.30	1	9,586	0.01%
2018/07/18	0	0.00	4	72.90	72.60	-4	9,648	-0.04%
2018/07/16	0.1	71.20	0	0.00	71.10	0.1	9,732	0.00%
2018/07/13	2	71.75	1	72.40	72.10	1	9,847	0.01%
2018/07/12	4	69.20	14	70.96	70.70	-10	9,900	-0.10%
2018/07/11	1	69.00	6	69.47	69.40	-5	9,946	-0.05%
2018/07/10	2	69.75	5	69.98	69.60	-3	10,034	-0.03%
2018/07/09	0	0.00	7	70.66	70.00	-7	10,147	-0.07%
2018/07/06	2	69.05	1	68.90	68.80	1	10,266	0.01%
2018/07/05	0	0.00	1	69.70	69.60	-1	10,359	-0.01%
2018/07/04	2	70.00	3	70.10	70.00	-1	10,476	-0.01%
2018/07/03	19	69.50	9	69.52	69.50	10	10,591	0.09%
2018/07/02	2	71.25	6	71.83	70.90	-4	10,612	-0.04%
2018/06/29	4	70.93	9	71.37	71.60	-5	10,718	-0.05%
2018/06/28	3	70.60	7.5	71.59	70.90	-4.5	10,750	-0.04%
2018/06/27	18	71.86	13.9	71.57	70.80	4.1	10,797	0.04%
2018/06/26	19	71.56	8	71.61	71.50	11	10,868	0.10%
2018/06/25	0	0.00	8	72.60	72.40	-8	10,955	-0.07%
2018/06/22	0	0.00	17	71.93	72.30	-17	11,107	-0.15%
2018/06/21	0	0.00	3	72.53	72.60	-3	11,187	-0.03%
2018/06/20	31	72.09	3	72.10	72.10	28	11,268	0.25%
2018/06/19	19	72.63	3	72.43	72.10	16	11,166	0.14%
2018/06/15	8	74.25	19	74.19	74.40	-11	11,055	-0.10%
2018/06/14	8	74.61	5	75.00	74.50	3	10,832	0.03%
2018/06/13	3	75.70	4	75.93	75.60	-1	10,810	-0.01%
2018/06/12	11	75.08	20	75.01	75.60	-9	10,907	-0.08%
2018/06/11	7	76.21	2	76.10	76.10	5	10,767	0.05%
2018/06/08	1	77.80	0	0.00	77.50	1	10,783	0.01%
2018/06/07	7	78.61	15	78.62	78.40	-8	10,951	-0.07%
2018/06/06	3	77.37	2	77.90	77.60	1	10,931	0.01%
2018/06/05	1	76.30	2	77.20	76.80	-1	11,093	-0.01%
2018/06/04	14	76.65	6	76.57	76.80	8	11,302	0.07%
2018/06/01	3	75.70	14	75.58	76.00	-11	11,445	-0.10%
2018/05/31	0.5	76.00	9	75.64	76.00	-8.5	11,693	-0.07%
2018/05/30	23	75.37	0	0.00	75.30	23	11,569	0.20%
2018/05/29	1	78.10	1	78.60	78.10	0	11,440	0.00%
2018/05/28	4	78.30	1	78.30	78.20	3	11,864	0.03%
2018/05/25	1	79.00	18	78.44	79.00	-17	12,266	-0.14%
2018/05/24	2	78.70	3	78.37	78.10	-1	12,755	-0.01%
2018/05/23	3	78.77	0	0.00	78.50	3	13,228	0.02%
2018/05/22	17	79.44	3	79.87	79.00	14	13,796	0.10%
2018/05/21	4	79.80	25	80.14	79.80	-21	14,317	-0.15%
2018/05/18	27	78.07	54	78.99	78.70	-27	14,837	-0.18%
2018/05/17	76.5	79.68	52	78.63	77.80	24.5	15,587	0.16%
2018/05/16	28	79.53	11	80.17	79.50	17	16,280	0.10%
2018/05/15	9	79.76	0	0.00	79.70	9	17,195	0.05%
2018/05/14	5	79.94	0	0.00	79.80	5	18,193	0.03%
2018/05/11	1	79.10	62	79.85	79.80	-61	19,498	-0.31%
2018/05/10	19	77.89	10	78.46	78.50	9	20,801	0.04%
2018/05/09	24	77.06	8	77.71	77.20	16	22,340	0.07%
2018/05/08	36	77.84	11.4	78.00	77.70	24.6	24,370	0.10%
2018/05/07	13	79.99	11	80.89	79.00	2	27,009	0.01%
2018/05/04	13.5	80.70	26	78.43	80.20	-12.5	29,040	-0.04%
2018/05/03	9	75.82	35	75.90	75.10	-26	30,842	-0.08%
2018/05/02	44.3	77.07	25	76.74	75.70	19.3	36,334	0.05%
2018/04/30	36.5	81.52	2.5	81.22	80.30	34	38,764	0.09%