日月光投控 (3711)-富邦-仁愛券商分點個股進出

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
151.0
漲跌
▼5.0
漲幅
-3.21%
成交量
19,327張
產業
上市半導體類股
1630人加入追蹤

立即追蹤
本地時間:14:30

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

日月光投控 (3711)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	64.4	152.05	4	154.00	151.00	60.4	15,212	0.40%
2024/04/17	12.4	153.07	4	156.00	156.00	8.4	14,996	0.06%
2024/04/16	28.7	153.57	4.2	154.21	153.00	24.5	14,969	0.16%
2024/04/15	7	157.07	6.6	158.18	160.00	0.4	14,828	0.00%
2024/04/12	4.1	159.88	11.2	160.32	160.50	-7.1	14,705	-0.05%
2024/04/11	6.2	157.53	6	157.67	159.00	0.2	14,657	0.00%
2024/04/10	4	158.50	64	158.16	158.50	-60	14,551	-0.41%
2024/04/09	11.3	154.44	26.3	154.58	156.00	-15	14,659	-0.10%
2024/04/08	11	153.55	17	152.82	153.00	-6	14,652	-0.04%
2024/04/03	4.1	152.66	9.3	153.44	154.50	-5.2	14,578	-0.04%
2024/04/02	13	153.50	28	153.32	153.50	-15	14,453	-0.10%
2024/04/01	82.6	152.39	66.2	153.90	150.00	16.4	14,286	0.11%
2024/03/29	71.4	160.30	20.5	159.33	161.00	50.9	13,941	0.37%
2024/03/28	7	152.86	3.3	154.03	155.00	3.7	13,494	0.03%
2024/03/27	15	154.07	1	154.50	154.00	14	13,384	0.10%
2024/03/26	10.2	155.95	3	156.50	157.00	7.2	13,292	0.05%
2024/03/25	18.1	156.56	6	157.33	157.50	12.1	13,340	0.09%
2024/03/22	3	159.33	7	158.65	159.00	-4	13,323	-0.03%
2024/03/21	0	0.00	19.7	158.82	160.00	-19.7	13,302	-0.15%
2024/03/20	11.4	158.08	3	159.67	156.50	8.4	13,282	0.06%
2024/03/19	7.1	157.03	21	159.36	160.00	-13.9	13,259	-0.10%
2024/03/18	59	157.65	74.2	155.30	158.00	-15.2	13,069	-0.12%
2024/03/15	3	151.50	11	152.41	153.00	-8	12,944	-0.06%
2024/03/14	23.7	153.98	2	153.75	154.00	21.7	12,704	0.17%
2024/03/13	40.1	158.86	33.9	157.69	158.50	6.2	12,692	0.05%
2024/03/12	15.2	156.53	43.1	155.64	157.50	-27.9	12,545	-0.22%
2024/03/11	89.4	153.72	16.2	154.86	154.00	73.2	12,451	0.59%
2024/03/08	120.6	166.96	83.7	162.69	159.50	36.9	12,209	0.30%	大買/
2024/03/07	18.4	155.05	34.7	159.22	163.50	-16.3	11,149	-0.15%
2024/03/06	10.6	147.14	19.3	147.48	149.00	-8.7	10,595	-0.08%
2024/03/05	3	143.67	11.6	144.22	144.50	-8.6	10,633	-0.08%
2024/03/04	16.1	141.97	22.4	142.05	141.50	-6.3	10,639	-0.06%
2024/03/01	12	138.17	1	139.00	138.00	11	10,599	0.10%
2024/02/29	2	136.50	2.1	138.96	139.00	-0.1	10,590	0.00%
2024/02/27	23.6	139.01	1.1	138.03	138.00	22.6	10,500	0.21%
2024/02/26	1.2	141.44	11	141.23	141.50	-9.9	10,443	-0.09%
2024/02/23	9.3	140.73	10	142.00	141.50	-0.7	10,443	-0.01%
2024/02/22	5.2	138.68	9	139.72	138.50	-3.9	10,550	-0.04%
2024/02/21	1	137.00	3.2	137.29	137.50	-2.2	10,523	-0.02%
2024/02/20	4.1	136.25	1.7	135.94	137.00	2.3	10,534	0.02%
2024/02/19	5.3	136.49	14.1	136.29	136.00	-8.8	10,552	-0.08%
2024/02/16	5.9	140.09	13	140.00	137.00	-7.1	10,799	-0.07%
2024/02/15	3.2	135.84	19.7	135.46	135.50	-16.5	10,676	-0.15%
2024/02/05	9	128.11	2	129.75	130.00	7	10,851	0.06%
2024/02/02	39.8	129.86	7	130.86	129.50	32.8	10,754	0.31%
2024/02/01	23.6	133.49	20	132.50	133.00	3.6	10,571	0.03%
2024/01/31	0.3	135.50	1	135.50	136.00	-0.7	10,429	-0.01%
2024/01/30	5	136.20	1	136.00	136.00	4	10,412	0.04%
2024/01/29	0	0.00	7.1	137.00	137.00	-7.1	10,540	-0.07%
2024/01/26	1.1	136.88	6.7	136.93	137.00	-5.6	10,641	-0.05%
2024/01/25	8.1	136.49	28.5	136.27	137.00	-20.4	10,680	-0.19%
2024/01/24	3.9	134.13	1.3	134.01	134.00	2.7	10,666	0.03%
2024/01/23	0	134.25	9	134.94	134.50	-9	10,790	-0.08%
2024/01/22	2	132.75	42.3	132.97	134.50	-40.3	10,895	-0.37%
2024/01/19	10	130.45	61	130.79	131.00	-51	10,843	-0.47%
2024/01/18	1	123.50	38.1	127.25	127.00	-37.1	10,753	-0.34%
2024/01/17	13.9	124.78	1.8	125.00	125.00	12	10,796	0.11%
2024/01/16	15.1	123.90	2	125.00	125.50	13.1	10,745	0.12%
2024/01/15	10.1	125.26	0	0.00	125.50	10.1	10,726	0.09%
2024/01/12	3	125.17	2	126.00	126.00	1	10,964	0.01%
2024/01/11	26.9	125.33	3.6	125.50	125.50	23.3	11,097	0.21%
2024/01/10	14.9	124.76	1	126.50	126.50	13.9	11,322	0.12%
2024/01/09	4	126.50	2	125.50	126.50	2	11,381	0.02%
2024/01/08	5.2	125.73	0	127.50	126.00	5.2	11,319	0.05%
2024/01/05	34.9	126.00	0	127.00	126.50	34.9	11,354	0.31%
2024/01/04	7	126.57	2	127.50	127.00	5	11,415	0.04%
2024/01/03	61.1	126.61	4.1	126.66	126.50	57	11,651	0.49%
2024/01/02	6.6	133.15	17	133.29	133.50	-10.4	11,332	-0.09%
2023/12/29	13.9	134.31	2	134.00	135.00	11.9	11,292	0.11%
2023/12/28	2	134.75	13.5	134.74	135.50	-11.5	11,296	-0.10%
2023/12/27	2	133.00	5.2	133.21	133.50	-3.1	11,260	-0.03%
2023/12/26	3	132.50	3	132.50	132.50	0	11,230	0.00%
2023/12/25	2.8	130.46	1.4	130.50	131.00	1.4	11,265	0.01%
2023/12/22	2	130.50	8.1	131.06	131.50	-6.1	11,380	-0.05%
2023/12/21	3.8	129.30	1	129.50	130.00	2.8	11,504	0.02%
2023/12/20	2	131.00	7	132.86	131.50	-5	11,464	-0.04%
2023/12/19	7.8	130.10	2.2	131.48	131.50	5.6	11,367	0.05%
2023/12/18	3.1	131.47	4	132.38	131.50	-0.9	11,390	-0.01%
2023/12/15	4.2	131.56	1	132.50	131.00	3.2	11,408	0.03%
2023/12/14	7.2	132.43	23.8	132.67	133.50	-16.6	11,256	-0.15%
2023/12/13	0	0.00	22.1	130.41	130.00	-22.1	11,179	-0.20%
2023/12/12	8	130.13	7.5	130.10	129.50	0.5	11,294	0.00%
2023/12/11	4	130.63	6.3	130.08	131.00	-2.3	11,329	-0.02%
2023/12/08	0.1	128.50	20.4	129.26	129.50	-20.3	11,510	-0.18%
2023/12/07	7	126.88	5.2	126.38	126.50	1.8	11,493	0.02%
2023/12/06	2.8	128.15	20.6	128.23	129.00	-17.8	11,598	-0.15%
2023/12/05	0	0.00	3	129.33	129.50	-3	11,677	-0.03%
2023/12/04	2	130.25	15.1	130.20	130.00	-13.1	11,632	-0.11%
2023/12/01	5.1	127.40	20	127.75	128.00	-14.9	11,645	-0.13%
2023/11/30	1.2	127.85	35	127.84	128.00	-33.9	11,645	-0.29%
2023/11/29	2	127.00	46	127.31	127.00	-44	11,473	-0.38%
2023/11/28	10	125.50	2.3	125.45	125.50	7.8	11,316	0.07%
2023/11/27	1	126.00	3	127.17	126.00	-2	11,440	-0.02%
2023/11/24	0.4	126.07	33.1	127.03	126.50	-32.7	11,610	-0.28%
2023/11/22	3	126.66	1.2	126.08	126.50	1.8	12,330	0.01%
2023/11/21	41	127.50	21.8	127.37	127.00	19.2	12,850	0.15%
2023/11/20	0.9	123.95	4	123.75	124.00	-3.1	12,782	-0.02%
2023/11/17	7	125.43	4.1	125.00	125.50	2.9	12,736	0.02%
2023/11/16	1	124.97	9.4	124.61	125.00	-8.4	12,730	-0.07%
2023/11/15	15	125.07	26.5	125.89	126.00	-11.5	12,641	-0.09%
2023/11/14	1	123.01	17.2	123.67	123.50	-16.2	12,410	-0.13%
2023/11/13	29	122.00	91.6	122.17	122.50	-62.6	12,429	-0.50%
2023/11/10	4.2	116.54	1.1	117.97	117.50	3.1	12,190	0.03%
2023/11/09	0	0.00	5	118.00	118.00	-5	12,282	-0.04%
2023/11/08	1	117.50	5	117.00	117.50	-4	12,332	-0.03%
2023/11/07	2.2	117.25	31	116.52	117.50	-28.8	12,387	-0.23%
2023/11/06	2.1	118.95	30.5	118.96	118.50	-28.4	12,489	-0.23%
2023/11/03	2	117.00	125	117.05	117.50	-123	12,445	-0.99%	大賣/鉅額交易
2023/11/02	0.5	116.00	3	115.83	116.00	-2.5	12,453	-0.02%
2023/11/01	2	113.50	7.3	114.53	114.50	-5.3	12,399	-0.04%
2023/10/31	1	113.50	4	113.25	113.50	-3	12,478	-0.02%
2023/10/30	2	112.50	1	113.00	112.00	1	12,676	0.01%
2023/10/27	12	112.25	5	113.20	113.50	7	12,745	0.05%
2023/10/26	21	112.40	21	112.19	112.00	0	12,896	0.00%
2023/10/25	14	113.04	3	114.00	114.00	11	13,077	0.08%
2023/10/24	1	114.50	2	113.75	114.00	-1	13,022	-0.01%
2023/10/23	5	116.40	2	116.25	115.00	3	12,980	0.02%
2023/10/20	5	117.50	20.7	117.31	118.50	-15.7	13,087	-0.12%
2023/10/19	6	115.33	3	115.00	116.00	3	12,916	0.02%
2023/10/18	0	0.00	10.2	117.00	116.00	-10.2	13,025	-0.08%
2023/10/17	1	116.50	14	117.11	116.00	-13	12,869	-0.10%
2023/10/16	5	114.60	3	115.67	116.00	2	12,932	0.02%
2023/10/13	1.3	116.12	12	116.42	116.50	-10.7	13,162	-0.08%
2023/10/12	12	116.33	14	116.29	116.50	-2	13,308	-0.01%
2023/10/11	1	115.50	73.2	114.82	115.50	-72.2	13,384	-0.54%
2023/10/06	0.1	110.76	0	0.00	110.50	0.1	13,242	0.00%
2023/10/05	2	110.25	3	111.00	112.00	-1	13,451	-0.01%
2023/10/04	11	109.32	1.5	109.33	109.50	9.5	13,557	0.07%
2023/10/03	1.1	111.00	0	0.00	110.50	1.1	13,703	0.01%
2023/10/02	0	110.50	8	111.19	111.00	-8	13,965	-0.06%
2023/09/28	4	109.63	2	109.50	109.50	2	14,153	0.01%
2023/09/27	1	109.02	0	0.00	109.50	1	14,234	0.01%
2023/09/26	48.4	109.58	1	110.50	109.00	47.4	14,309	0.33%
2023/09/25	4	112.50	2	113.00	112.50	2	14,371	0.01%
2023/09/22	4	112.00	9	110.89	112.00	-5	14,828	-0.03%
2023/09/21	23.2	112.20	1	112.00	112.00	22.2	15,060	0.15%
2023/09/20	3.2	114.20	2	114.76	114.50	1.1	15,250	0.01%
2023/09/19	3	114.50	2	115.25	114.00	1	15,547	0.01%
2023/09/18	13	114.15	3	114.33	113.50	10	15,793	0.06%
2023/09/15	4.5	116.44	30.4	117.10	116.00	-25.9	15,839	-0.16%
2023/09/14	4	114.50	21	114.90	115.50	-17	15,763	-0.11%
2023/09/13	34.1	112.81	11.7	112.85	112.50	22.4	15,743	0.14%
2023/09/12	1.1	114.57	5	115.60	115.50	-4	15,642	-0.03%
2023/09/11	49.1	113.99	7	113.93	113.50	42.1	15,652	0.27%
2023/09/08	9.1	115.67	5	115.90	116.50	4	15,680	0.03%
2023/09/07	5	118.70	4	118.88	118.50	1	15,829	0.01%
2023/09/06	13	118.88	14	119.00	118.00	-1	15,997	-0.01%
2023/09/05	1	116.50	7.3	116.89	118.50	-6.3	16,147	-0.04%
2023/09/04	12.1	116.92	8.4	117.28	118.00	3.7	16,289	0.02%
2023/09/01	5.1	118.00	0	0.00	118.50	5.1	16,862	0.03%
2023/08/31	11.1	117.64	24.1	118.23	118.00	-12.9	17,476	-0.07%
2023/08/30	19.1	119.79	32.4	119.28	120.00	-13.4	17,535	-0.08%
2023/08/29	11.1	117.69	23.1	117.26	117.50	-12	17,833	-0.07%
2023/08/28	88.3	121.43	66.1	120.37	119.00	22.2	17,724	0.13%
2023/08/25	24.3	116.09	66.5	116.31	116.50	-42.2	17,796	-0.24%
2023/08/24	30	111.88	79	113.25	113.00	-49	17,728	-0.28%
2023/08/23	1	109.00	8	109.19	109.50	-7	18,049	-0.04%
2023/08/22	2	108.50	2	108.50	108.50	0	18,678	0.00%
2023/08/18	7.4	107.01	1	107.00	107.00	6.4	19,427	0.03%
2023/08/17	11	105.23	8.5	106.65	108.50	2.5	19,519	0.01%
2023/08/16	21.6	107.61	2	107.00	108.00	19.6	19,556	0.10%
2023/08/15	2	110.75	5	110.90	110.00	-3	19,526	-0.02%
2023/08/14	8.6	109.48	1	110.00	109.50	7.6	19,710	0.04%
2023/08/11	16	110.63	12	110.83	110.50	4	19,854	0.02%
2023/08/10	2	110.25	4	110.00	111.00	-2	19,915	-0.01%
2023/08/09	19.1	109.85	13	110.15	111.00	6.1	19,811	0.03%
2023/08/08	34.9	109.18	2	109.00	109.00	32.9	19,798	0.17%
2023/08/07	5	110.20	3	110.67	111.50	2	19,717	0.01%
2023/08/04	27.2	109.41	7	109.50	109.00	20.2	19,801	0.10%
2023/08/02	58.1	110.69	9	109.94	110.50	49.1	19,699	0.25%
2023/08/01	5.6	113.46	16.1	113.78	114.00	-10.5	19,380	-0.05%
2023/07/31	44.7	115.71	18.3	115.04	114.50	26.4	19,111	0.14%
2023/07/28	41.7	117.69	53	117.63	117.50	-11.3	18,899	-0.06%
2023/07/27	5.1	113.00	3	112.83	114.00	2.1	18,646	0.01%
2023/07/26	7.7	113.87	1	113.50	113.50	6.7	18,668	0.04%
2023/07/25	25.1	114.78	24.6	114.63	114.50	0.5	18,785	0.00%
2023/07/24	8.1	110.88	3.6	110.67	110.50	4.4	18,701	0.02%
2023/07/21	19.8	110.48	28	110.54	110.50	-8.2	18,835	-0.04%
2023/07/20	34.2	113.21	10	113.05	113.50	24.2	18,683	0.13%
2023/07/19	23.7	114.83	1	113.00	112.50	22.7	18,677	0.12%
2023/07/18	25.1	115.06	25	116.56	116.00	0.1	18,724	0.00%
2023/07/17	44	115.25	13	115.31	115.00	31	18,515	0.17%
2023/07/14	18.3	114.49	50.2	114.36	115.00	-31.9	18,381	-0.17%
2023/07/13	11.2	110.64	11	110.73	110.00	0.1	18,144	0.00%
2023/07/12	42.2	107.56	53	108.58	110.00	-10.8	18,019	-0.06%
2023/07/11	9.2	109.18	2	110.25	109.50	7.2	17,959	0.04%
2023/07/10	13.7	108.81	0	0.00	108.00	13.7	18,339	0.07%
2023/07/07	3.2	109.00	17	108.94	109.00	-13.9	18,312	-0.08%
2023/07/06	29.9	109.25	2	110.50	108.50	27.9	18,145	0.15%
2023/07/05	4.2	111.01	31.7	111.80	111.50	-27.5	18,079	-0.15%
2023/07/04	15.3	110.83	52.1	110.57	111.00	-36.8	18,034	-0.20%
2023/07/03	43	110.34	16	111.13	111.00	27	17,939	0.15%
2023/06/30	45.1	110.43	7	110.36	110.50	38.1	17,928	0.21%
2023/06/29	24	122.52	4.3	122.07	122.50	19.7	17,541	0.11%
2023/06/28	14	122.89	17.4	123.28	124.00	-3.4	17,438	-0.02%
2023/06/27	17.2	123.57	10	123.10	124.00	7.2	17,249	0.04%
2023/06/26	33	125.50	4	126.25	126.00	29	16,972	0.17%
2023/06/21	7.1	126.43	1	126.00	126.50	6.1	16,836	0.04%
2023/06/20	1.7	126.26	32	125.59	126.50	-30.3	16,846	-0.18%
2023/06/19	14.4	126.08	53.3	125.57	126.50	-38.9	16,896	-0.23%
2023/06/16	15.7	124.62	2	125.50	125.50	13.7	16,919	0.08%
2023/06/15	7.3	126.00	14.3	126.14	126.50	-7	16,850	-0.04%
2023/06/14	58.6	125.69	7	124.79	124.50	51.6	16,920	0.30%
2023/06/13	13	127.19	25.5	127.60	128.00	-12.5	16,782	-0.07%
2023/06/12	7.8	125.50	24	125.85	125.50	-16.2	16,636	-0.10%
2023/06/09	4	124.25	43.3	125.38	126.00	-39.3	16,594	-0.24%
2023/06/08	18.8	123.12	53.1	123.43	122.50	-34.3	16,428	-0.21%
2023/06/07	74.4	125.70	57.2	125.24	125.00	17.2	16,287	0.11%
2023/06/06	23	120.70	54.4	120.01	121.50	-31.4	15,681	-0.20%
2023/06/05	19.7	116.08	2.1	116.50	116.50	17.5	15,127	0.12%
2023/06/02	7	115.58	70	115.58	116.50	-62.9	15,003	-0.42%
2023/06/01	6	112.08	8.3	112.00	112.00	-2.3	14,515	-0.02%
2023/05/31	3	111.67	74.6	112.33	111.50	-71.6	14,423	-0.50%
2023/05/30	2	111.50	22.7	111.84	111.50	-20.7	13,966	-0.15%
2023/05/29	33.1	109.74	5	109.80	109.00	28.1	13,542	0.21%
2023/05/26	17	110.41	19.2	110.97	110.50	-2.2	13,374	-0.02%
2023/05/25	0	0.00	1	111.00	108.50	-1	12,872	-0.01%
2023/05/24	3.7	108.36	0	0.00	108.50	3.7	12,352	0.03%
2023/05/23	0.1	109.00	6.7	110.15	110.00	-6.6	12,160	-0.05%
2023/05/22	1	109.50	23.4	110.17	110.00	-22.4	12,093	-0.19%
2023/05/19	0.6	109.50	12.9	108.85	109.00	-12.2	11,958	-0.10%
2023/05/18	0	0.00	128.6	108.80	109.00	-128.6	11,980	-1.07%	大賣/鉅額交易
2023/05/17	0	0.00	17.2	105.32	105.50	-17.2	11,829	-0.15%
2023/05/16	0	0.00	8.2	104.61	104.00	-8.2	11,782	-0.07%
2023/05/15	0	0.00	2	103.25	103.00	-2	11,766	-0.02%
2023/05/12	2.2	102.53	3	102.83	103.00	-0.9	11,987	-0.01%
2023/05/11	0	103.00	1	103.50	103.50	-1	12,115	-0.01%
2023/05/10	4.6	102.13	1.8	102.78	102.50	2.8	12,208	0.02%
2023/05/09	1.2	104.00	9.2	104.54	104.50	-8	12,197	-0.07%
2023/05/08	0.3	104.10	12.2	104.04	104.00	-11.9	12,266	-0.10%
2023/05/05	1	103.00	0.7	103.43	103.00	0.3	12,641	0.00%
2023/05/04	3.1	102.35	4	102.88	103.00	-0.9	12,901	-0.01%
2023/05/03	0.6	100.50	2	101.25	101.50	-1.4	12,983	-0.01%
2023/05/02	9.7	100.59	4	100.50	100.50	5.7	13,109	0.04%
2023/04/28	7.1	100.58	31	100.73	101.00	-23.9	13,310	-0.18%
2023/04/27	11.2	100.38	0	0.00	101.00	11.2	13,209	0.08%
2023/04/26	17.7	100.02	0	0.00	100.50	17.7	13,108	0.13%
2023/04/25	4.3	102.00	4	101.50	101.50	0.3	12,980	0.00%
2023/04/24	11.1	102.19	2	102.00	102.00	9.1	12,955	0.07%
2023/04/21	20.3	102.67	5	102.70	102.50	15.3	12,978	0.12%
2023/04/20	16.4	103.72	3	104.32	103.50	13.4	12,887	0.10%
2023/04/19	18.2	104.14	3	103.50	103.50	15.2	13,041	0.12%
2023/04/18	3.9	105.64	21	106.00	105.50	-17.1	13,118	-0.13%
2023/04/17	3	105.83	4.2	106.00	106.00	-1.2	13,172	-0.01%
2023/04/14	2	105.75	9.3	105.45	105.50	-7.3	13,143	-0.06%
2023/04/13	149.1	104.39	1	105.50	103.50	148.1	13,028	1.14%	大買/鉅額交易
2023/04/12	4.4	108.73	7	109.43	109.00	-2.6	12,455	-0.02%
2023/04/11	2.2	108.74	1	109.00	109.00	1.2	12,271	0.01%
2023/04/10	42.4	108.90	0	0.00	109.00	42.4	12,183	0.35%
2023/04/07	9.1	110.61	3	110.67	110.50	6.1	12,032	0.05%
2023/04/06	5.7	112.25	2	112.25	112.50	3.7	11,935	0.03%
2023/03/31	13	112.85	15	112.53	112.50	-2	11,951	-0.02%
2023/03/30	0.1	112.13	7.7	112.43	112.50	-7.6	12,012	-0.06%
2023/03/29	4	111.50	76.1	111.84	111.50	-72.1	12,149	-0.59%
2023/03/28	1	109.97	5	109.60	109.50	-4	12,285	-0.03%
2023/03/27	52.7	109.96	10	109.50	109.00	42.7	12,464	0.34%
2023/03/24	1.1	110.48	26.2	111.06	111.00	-25.1	12,707	-0.20%
2023/03/23	4.1	110.00	33.6	109.48	110.50	-29.6	12,687	-0.23%
2023/03/22	1.2	107.58	23.2	108.80	109.00	-22	12,755	-0.17%
2023/03/21	16.2	107.72	7	109.35	107.00	9.2	12,828	0.07%
2023/03/20	0	0.00	14	109.04	109.50	-14	12,844	-0.11%
2023/03/17	2.2	107.77	7.3	109.45	109.50	-5.1	12,898	-0.04%
2023/03/16	20	107.33	0.1	107.05	108.00	19.9	12,787	0.16%
2023/03/15	3	109.00	6.2	109.46	108.50	-3.2	12,898	-0.02%
2023/03/14	3.3	107.39	18.2	109.26	107.00	-14.9	12,825	-0.12%
2023/03/13	1.6	108.00	27.1	107.89	108.50	-25.5	12,754	-0.20%
2023/03/10	35.5	106.88	73.1	107.00	107.00	-37.6	12,780	-0.29%
2023/03/09	40.1	109.71	23	109.48	109.00	17.1	13,038	0.13%
2023/03/08	6	109.33	8.1	109.50	109.50	-2.1	13,156	-0.02%
2023/03/07	2	109.25	31.3	110.45	110.50	-29.3	13,128	-0.22%
2023/03/06	17	108.50	18	109.00	109.00	-1	12,988	-0.01%
2023/03/03	23.1	108.00	1	107.99	108.00	22.1	13,044	0.17%
2023/03/02	2	106.00	36.1	107.32	108.00	-34.1	13,038	-0.26%
2023/03/01	34.1	106.00	4	106.00	106.00	30.1	12,956	0.23%
2023/02/24	2	104.50	43.2	106.43	106.00	-41.2	12,931	-0.32%
2023/02/23	13	102.73	20	103.72	103.50	-7	12,638	-0.06%
2023/02/22	2.1	102.49	6.1	102.42	102.50	-4	12,646	-0.03%
2023/02/21	3	102.00	1	102.50	102.50	2	12,659	0.02%
2023/02/20	2	101.76	7	102.71	103.00	-5	12,861	-0.04%
2023/02/17	32	102.77	1	102.51	102.00	31	13,032	0.24%
2023/02/16	26	104.83	0.6	104.50	104.00	25.4	13,163	0.19%
2023/02/15	0	0.00	6	104.83	104.50	-6	13,391	-0.04%
2023/02/14	0	104.00	4	104.50	104.50	-4	13,304	-0.03%
2023/02/13	10	103.95	3	103.50	104.00	7	13,322	0.05%
2023/02/10	54	104.94	11	105.86	106.00	43	13,334	0.32%
2023/02/09	0.1	107.00	53.3	106.51	106.00	-53.3	13,324	-0.40%
2023/02/08	22	105.11	7.7	105.29	106.00	14.3	13,162	0.11%
2023/02/07	2	103.25	0	103.50	103.50	2	13,151	0.02%
2023/02/06	14	103.07	0	104.00	103.50	14	13,121	0.11%
2023/02/03	21	103.10	86.3	105.56	106.00	-65.2	13,077	-0.50%
2023/02/02	14.1	103.04	14.2	103.92	103.00	-0.2	12,842	0.00%
2023/02/01	15.3	100.18	8	101.50	102.00	7.3	12,813	0.06%
2023/01/31	46.1	100.73	2.3	100.50	100.00	43.8	12,750	0.34%
2023/01/30	3.8	104.40	57.4	104.50	105.00	-53.6	12,579	-0.43%
2023/01/17	0	0.00	79.9	101.05	101.50	-79.9	12,401	-0.64%
2023/01/16	1	101.00	10.4	100.98	101.00	-9.4	12,415	-0.08%
2023/01/13	0	0.00	4	101.25	101.00	-4	12,517	-0.03%
2023/01/12	0	0.00	2	100.75	101.00	-2	12,663	-0.02%
2023/01/11	1	100.50	5.5	101.05	100.50	-4.5	12,718	-0.04%
2023/01/10	0	0.00	17.9	101.08	101.50	-17.9	12,901	-0.14%
2023/01/09	10.3	99.32	160	99.69	101.00	-149.7	12,888	-1.16%	大賣/鉅額交易
2023/01/06	3.2	96.26	114.6	95.58	96.80	-111.4	12,828	-0.87%	大賣/鉅額交易
2023/01/05	0	95.40	5	95.26	94.60	-5	12,850	-0.04%
2023/01/04	10	93.89	1.3	93.98	93.70	8.7	13,044	0.07%
2023/01/03	2.1	92.67	5.1	94.36	94.60	-3	13,466	-0.02%
2022/12/30	1	94.10	3	94.10	93.90	-2	13,511	-0.01%
2022/12/29	7.1	92.41	7	93.23	93.80	0.1	13,644	0.00%
2022/12/28	2.3	93.53	0	0.00	93.50	2.3	13,925	0.02%
2022/12/27	0.1	94.29	4.1	94.80	94.50	-4.1	14,067	-0.03%
2022/12/26	4.1	93.33	2	93.55	94.00	2.1	14,266	0.01%
2022/12/23	113.8	94.19	2	94.05	93.80	111.8	14,432	0.77%	大買/鉅額交易
2022/12/22	1	96.29	9	96.76	97.30	-8	14,432	-0.06%
2022/12/21	0	94.20	6.9	95.31	95.30	-6.9	14,256	-0.05%
2022/12/20	16	94.25	10	94.00	93.50	6	14,044	0.04%
2022/12/19	0.1	95.47	2	95.50	95.80	-1.9	13,884	-0.01%
2022/12/16	105	96.30	0	0.00	96.20	105	13,615	0.77%	大買/鉅額交易
2022/12/15	0	97.00	2.2	98.04	98.20	-2.2	13,317	-0.02%
2022/12/14	0.2	96.73	8	97.36	98.00	-7.8	13,257	-0.06%
2022/12/13	12.2	96.66	4	97.13	96.30	8.2	13,147	0.06%
2022/12/12	1	97.50	16	98.83	98.10	-15	13,109	-0.11%
2022/12/09	2	99.35	8.9	99.05	99.50	-6.9	13,263	-0.05%
2022/12/08	8	96.51	5	96.90	97.00	3	13,244	0.02%
2022/12/07	0.3	98.94	4	99.55	99.00	-3.8	13,433	-0.03%
2022/12/06	3	100.33	10	100.22	99.70	-7	13,437	-0.05%
2022/12/05	0.2	101.25	8	101.44	101.00	-7.8	13,471	-0.06%
2022/12/02	4	100.50	4.3	100.62	101.00	-0.3	13,416	0.00%
2022/12/01	5.1	99.53	29.6	100.58	101.50	-24.5	13,374	-0.18%
2022/11/30	0	0.00	39.6	96.62	97.20	-39.6	13,015	-0.30%
2022/11/29	0	0.00	13.4	94.53	95.40	-13.4	12,863	-0.10%
2022/11/28	1	94.80	4.5	94.62	94.60	-3.5	12,883	-0.03%
2022/11/25	6	95.68	58.5	96.35	96.10	-52.5	12,960	-0.41%
2022/11/24	1	96.50	64.3	96.31	96.40	-63.3	13,003	-0.49%
2022/11/23	10	95.60	4	95.73	95.80	6	13,018	0.05%
2022/11/22	2	93.55	3	94.30	94.80	-1	13,042	-0.01%
2022/11/21	1	95.25	7.1	94.22	94.20	-6.1	13,028	-0.05%
2022/11/18	1	94.10	29.4	94.71	94.90	-28.4	12,980	-0.22%
2022/11/17	4	92.58	4	92.95	93.50	0	12,879	0.00%
2022/11/16	8	93.57	42.8	93.59	93.60	-34.8	12,883	-0.27%
2022/11/15	5	92.60	38.7	92.21	92.80	-33.7	12,673	-0.27%
2022/11/14	3	91.60	49.5	91.68	91.70	-46.5	12,462	-0.37%
2022/11/11	0	90.00	64.7	90.49	90.40	-64.7	12,306	-0.53%
2022/11/10	5.1	85.78	3.5	86.11	86.50	1.6	11,996	0.01%
2022/11/09	7	86.50	54	86.36	86.80	-47	11,953	-0.39%
2022/11/08	14	84.51	5.1	84.42	84.40	8.9	11,841	0.08%
2022/11/07	6.2	83.68	97	83.64	84.50	-90.8	11,759	-0.77%
2022/11/04	1	79.20	106.4	80.36	80.50	-105.4	11,594	-0.91%	大賣/鉅額交易
2022/11/03	102	78.61	10	78.86	79.50	92	11,611	0.79%	大買/
2022/11/02	4	79.95	11.5	80.11	80.00	-7.5	11,553	-0.06%
2022/11/01	3	80.03	5.5	79.89	80.00	-2.5	11,502	-0.02%
2022/10/31	20.1	79.36	57	80.31	80.40	-36.9	11,489	-0.32%
2022/10/28	11.1	79.35	124.5	80.24	80.70	-113.4	11,502	-0.99%	大賣/鉅額交易
2022/10/27	5	77.96	20.4	78.18	78.70	-15.4	11,368	-0.14%
2022/10/26	20	77.39	5.5	77.46	76.90	14.6	11,325	0.13%
2022/10/25	13	76.57	7	77.01	77.30	6	11,279	0.05%
2022/10/24	4	77.85	103	78.00	77.70	-99	11,351	-0.87%	大賣/
2022/10/21	22.1	76.24	38	76.88	76.30	-15.9	11,514	-0.14%
2022/10/20	9	74.77	107.4	74.99	76.00	-98.4	11,462	-0.86%	大賣/
2022/10/19	5.1	75.19	12.1	75.75	74.90	-7	11,252	-0.06%
2022/10/18	121	75.48	130	76.97	76.10	-9	11,146	-0.08%	大買/大賣/
2022/10/17	3	74.87	12	75.90	76.20	-9	10,953	-0.08%
2022/10/14	50.5	75.36	89.3	75.70	75.80	-38.8	10,940	-0.35%
2022/10/13	32.8	72.45	11	72.37	72.40	21.8	10,874	0.20%
2022/10/12	68.4	73.45	18	73.48	73.20	50.4	10,751	0.47%
2022/10/11	260.3	75.48	4	75.23	74.60	256.3	10,625	2.41%	大買/鉅額交易
2022/10/07	112	82.18	14	82.12	82.00	98	10,314	0.95%	大買/
2022/10/06	6	82.55	7	82.80	82.80	-1	10,368	-0.01%
2022/10/05	7	81.89	178.6	82.26	81.90	-171.5	10,322	-1.66%	大賣/鉅額交易
2022/10/04	2.2	78.90	112.4	79.37	79.80	-110.2	10,094	-1.09%	大賣/鉅額交易
2022/10/03	128.5	78.31	1	77.10	77.10	127.5	9,975	1.28%	大買/鉅額交易
2022/09/30	14.1	79.65	5	79.92	80.10	9.1	9,872	0.09%
2022/09/29	20.6	79.20	5	80.00	78.90	15.6	9,890	0.16%
2022/09/28	21.4	79.25	24.1	81.25	78.20	-2.6	9,893	-0.03%
2022/09/27	37.3	81.12	34	81.12	81.10	3.3	9,896	0.03%
2022/09/26	76	81.43	8.4	82.38	81.30	67.7	10,077	0.67%
2022/09/23	3	84.27	15.2	84.74	84.00	-12.2	10,147	-0.12%
2022/09/22	61.1	84.35	11.2	84.47	84.60	50	10,734	0.47%
2022/09/21	109.1	84.82	6	85.05	84.90	103.1	11,653	0.88%	大買/鉅額交易
2022/09/20	9.5	84.78	13.3	84.89	85.40	-3.8	12,079	-0.03%
2022/09/19	31.3	84.42	118.1	84.80	84.30	-86.7	12,196	-0.71%	大賣/
2022/09/16	14.3	83.38	9.6	83.60	83.60	4.8	12,597	0.04%
2022/09/15	6.3	82.87	84	83.42	83.20	-77.7	12,424	-0.63%
2022/09/14	231.6	82.75	11	82.90	82.70	220.6	12,447	1.77%	大買/鉅額交易
2022/09/13	47.1	85.98	150.1	85.29	85.90	-103	12,225	-0.84%	大賣/鉅額交易
2022/09/12	5.2	83.25	3	83.50	83.00	2.2	12,106	0.02%
2022/09/08	6	82.05	5	81.62	82.10	1	12,276	0.01%
2022/09/07	57.6	80.40	22	79.99	80.20	35.6	12,305	0.29%
2022/09/06	3.2	82.54	1	82.40	82.40	2.2	12,391	0.02%
2022/09/05	1.3	82.40	2	82.35	82.30	-0.7	12,515	-0.01%
2022/09/02	5.6	83.02	0.2	83.30	82.70	5.4	12,669	0.04%
2022/09/01	106.3	83.36	0	0.00	83.90	106.3	12,719	0.84%	大買/鉅額交易
2022/08/31	2.1	84.37	29	85.10	85.40	-26.9	12,727	-0.21%
2022/08/30	18.5	84.13	41	84.89	84.60	-22.5	12,730	-0.18%
2022/08/29	80.6	84.18	2	84.30	84.40	78.6	12,770	0.62%
2022/08/26	6	87.53	67	87.48	87.50	-61	12,778	-0.48%
2022/08/25	58.1	86.42	12.2	86.46	86.40	45.9	12,839	0.36%
2022/08/24	4.4	86.64	112	87.16	86.20	-107.6	12,916	-0.83%	大賣/鉅額交易
2022/08/23	240.2	86.56	1	86.60	86.60	239.2	13,324	1.80%	大買/鉅額交易
2022/08/22	9	88.83	10	88.60	88.70	-1	13,371	-0.01%
2022/08/19	1	89.90	15	89.76	90.00	-14	13,551	-0.10%
2022/08/18	6	89.05	18.1	89.20	89.40	-12.1	13,609	-0.09%
2022/08/17	3.2	90.32	0	0.00	90.60	3.2	13,673	0.02%
2022/08/16	1.4	90.56	18	90.42	90.70	-16.6	13,698	-0.12%
2022/08/15	10.2	90.44	16.2	90.35	90.50	-6	13,727	-0.04%
2022/08/12	19	89.41	89	89.43	89.50	-70	13,715	-0.51%
2022/08/11	4	89.18	58.3	89.35	89.50	-54.3	13,766	-0.39%
2022/08/10	16.2	86.64	9	86.40	87.00	7.2	13,914	0.05%
2022/08/09	13	87.39	2	87.30	87.70	11	13,984	0.08%
2022/08/08	13.1	87.62	21.8	87.71	87.90	-8.7	13,975	-0.06%
2022/08/05	59.1	87.98	20	88.10	88.20	39	14,041	0.28%
2022/08/04	12.1	87.51	60	87.13	87.40	-47.9	14,097	-0.34%
2022/08/03	2.1	84.11	31.4	85.50	86.00	-29.3	13,964	-0.21%
2022/08/02	20.2	84.63	4	84.90	84.50	16.2	13,932	0.12%
2022/08/01	16.3	85.57	16	85.81	86.30	0.3	13,970	0.00%
2022/07/29	47.5	86.56	5	86.40	86.40	42.5	14,016	0.30%
2022/07/28	8.3	86.62	32	86.80	87.80	-23.8	13,911	-0.17%
2022/07/27	8	83.03	35	83.19	85.10	-27	13,666	-0.20%
2022/07/26	9	84.16	8	84.03	83.70	1	13,671	0.01%
2022/07/25	5.1	84.88	6	84.75	84.60	-0.9	14,005	-0.01%
2022/07/22	6.1	85.16	23	85.26	85.20	-16.9	14,182	-0.12%
2022/07/21	4.1	84.36	68	84.81	85.70	-64	14,258	-0.45%
2022/07/20	29.1	83.95	26.6	83.98	83.40	2.5	14,176	0.02%
2022/07/19	20.1	81.04	23.4	82.19	82.60	-3.3	14,260	-0.02%
2022/07/18	13	79.75	90.3	81.10	81.10	-77.3	14,201	-0.54%
2022/07/15	10	78.81	2	79.30	79.20	8	14,075	0.06%
2022/07/14	10.1	77.13	71.1	78.15	78.40	-61	14,036	-0.43%
2022/07/13	3	75.67	20.1	75.73	76.20	-17	13,926	-0.12%
2022/07/12	60.2	73.53	13	73.93	73.80	47.2	13,843	0.34%
2022/07/11	12	75.73	5	75.82	75.80	7	13,808	0.05%
2022/07/08	12.6	75.54	8	75.85	76.10	4.6	13,829	0.03%
2022/07/07	1.8	72.75	33.1	72.75	74.60	-31.2	13,807	-0.23%
2022/07/06	52.2	73.29	2	74.30	73.10	50.2	13,831	0.36%
2022/07/05	41.7	74.00	21	76.10	74.80	20.7	13,870	0.15%
2022/07/04	8.2	73.92	31	74.08	74.00	-22.8	13,839	-0.16%
2022/07/01	46.7	75.35	10	76.06	74.50	36.7	13,771	0.27%
2022/06/30	96.5	76.88	25	76.15	76.40	71.5	13,699	0.52%
2022/06/29	205.9	79.92	11	79.99	79.10	194.9	13,172	1.48%	大買/鉅額交易
2022/06/28	72.4	91.21	3	91.93	91.00	69.4	12,232	0.57%
2022/06/27	20.5	94.16	5.1	94.08	94.30	15.4	11,853	0.13%
2022/06/24	62.1	92.89	4.6	92.08	92.00	57.5	11,676	0.49%
2022/06/23	22.4	95.39	15	96.59	95.40	7.4	11,268	0.07%
2022/06/22	16	96.86	4	97.23	96.40	12	11,263	0.11%
2022/06/21	0	0.00	22	98.27	99.40	-22	11,265	-0.20%
2022/06/20	27	97.02	10.1	97.17	96.20	16.9	11,277	0.15%
2022/06/17	54.7	97.92	0	0.00	97.50	54.7	11,262	0.49%
2022/06/16	0.2	100.75	9	102.66	101.00	-8.8	11,046	-0.08%
2022/06/15	6	100.50	1	100.01	100.00	5	11,149	0.04%
2022/06/14	3	101.50	6	100.59	102.00	-3	11,273	-0.03%
2022/06/13	3	101.83	6.2	101.92	102.00	-3.2	11,265	-0.03%
2022/06/10	6	104.75	8.3	105.36	105.00	-2.3	11,236	-0.02%
2022/06/09	0.3	104.50	5	104.50	105.00	-4.7	11,275	-0.04%
2022/06/08	4	104.50	10.2	104.53	104.00	-6.2	11,321	-0.05%
2022/06/07	4	102.75	3.5	103.92	102.50	0.5	11,290	0.00%
2022/06/06	0	0.00	2.1	104.48	104.50	-2.1	11,303	-0.02%
2022/06/02	2	104.00	24.7	104.33	104.00	-22.7	11,477	-0.20%
2022/06/01	4.5	103.11	1	103.99	103.00	3.5	11,869	0.03%
2022/05/31	4.1	102.62	22.2	103.87	104.50	-18.1	11,862	-0.15%
2022/05/30	4	102.25	13.3	102.46	103.00	-9.3	11,566	-0.08%
2022/05/27	2	99.00	179.6	100.46	101.00	-177.6	11,498	-1.54%	大賣/鉅額交易
2022/05/26	1	99.20	24.1	98.92	98.60	-23.1	11,509	-0.20%
2022/05/25	0	0.00	5	98.18	98.20	-5	11,666	-0.04%
2022/05/24	0	0.00	11	97.58	96.60	-11	11,910	-0.09%
2022/05/23	8.1	97.46	2	97.50	97.50	6.1	11,988	0.05%
2022/05/20	0	0.00	19	96.71	97.50	-19	12,136	-0.16%
2022/05/19	5.1	95.26	2	95.50	95.70	3.1	12,182	0.03%
2022/05/18	47	97.36	6	98.25	96.90	41	12,207	0.34%
2022/05/17	5	97.30	67.1	96.60	97.30	-62.1	12,138	-0.51%
2022/05/16	10	94.99	1	95.79	94.70	9	12,175	0.07%
2022/05/13	5	93.90	10.3	94.13	94.30	-5.3	12,222	-0.04%
2022/05/12	8.4	93.72	7	94.23	93.00	1.4	12,346	0.01%
2022/05/11	0	0.00	3	95.20	96.20	-3	12,730	-0.02%
2022/05/10	6	93.00	6.1	93.64	95.40	-0.1	12,921	0.00%
2022/05/09	3.5	94.63	2	94.50	94.10	1.5	13,080	0.01%
2022/05/06	54.3	95.88	10.1	95.93	95.90	44.2	13,159	0.34%
2022/05/05	20.1	98.20	16.5	98.60	98.60	3.6	13,331	0.03%
2022/05/04	2.1	96.11	5	96.38	96.60	-3	13,354	-0.02%
2022/05/03	2.2	95.78	9	95.77	95.90	-6.8	13,662	-0.05%
2022/04/29	30	97.22	16.1	97.01	95.60	13.9	13,727	0.10%
2022/04/28	11.5	93.00	5	93.30	93.00	6.4	13,695	0.05%
2022/04/27	29.1	91.69	24	91.20	91.80	5.1	13,571	0.04%
2022/04/26	74.5	95.06	0	0.00	95.00	74.5	13,548	0.55%
2022/04/25	58.6	95.24	13	95.70	94.60	45.6	13,653	0.33%
2022/04/22	7	98.54	0	99.10	99.10	7	13,599	0.05%
2022/04/21	11	99.00	8	99.34	99.50	3	13,720	0.02%
2022/04/20	12.1	98.36	8.1	98.56	99.20	4	13,788	0.03%
2022/04/19	9.1	98.42	9.3	98.54	98.10	-0.3	13,782	0.00%
2022/04/18	3.1	97.70	1	97.90	97.90	2.1	13,882	0.02%
2022/04/15	16.2	97.84	0.1	98.02	97.90	16.1	13,944	0.12%
2022/04/14	8.1	99.81	10.1	99.96	99.50	-2	14,094	-0.01%
2022/04/13	5	98.08	100	98.46	99.10	-95	14,270	-0.67%
2022/04/12	174.4	96.61	1	96.90	96.60	173.4	14,668	1.18%	大買/鉅額交易
2022/04/11	31.5	98.56	39	98.18	97.90	-7.5	14,632	-0.05%
2022/04/08	6.1	100.00	2	100.25	100.50	4.1	14,559	0.03%
2022/04/07	27.3	100.27	1	101.50	99.80	26.3	14,505	0.18%
2022/04/06	1.2	101.17	0	0.00	102.00	1.2	14,349	0.01%
2022/04/01	13.3	102.05	14	102.70	103.50	-0.7	14,227	0.00%
2022/03/31	1.2	103.59	1	104.50	103.50	0.2	14,173	0.00%
2022/03/30	2	103.75	12	104.50	104.50	-10	14,225	-0.07%
2022/03/28	15	102.40	3	103.00	103.50	12	14,175	0.08%
2022/03/25	1.3	104.50	0	104.50	104.50	1.3	14,066	0.01%
2022/03/24	1	104.50	1	104.50	105.00	0	14,034	0.00%
2022/03/23	0	0.00	35	105.46	105.50	-35	14,096	-0.25%
2022/03/22	6	104.00	2.1	104.24	104.50	4	14,181	0.03%
2022/03/21	4	105.38	9	105.44	105.00	-5	14,207	-0.04%
2022/03/18	0.1	104.00	71.1	104.64	104.50	-71	14,268	-0.50%
2022/03/17	5	104.00	72.3	103.08	103.50	-67.3	14,151	-0.48%
2022/03/16	3.6	99.38	4	99.55	99.80	-0.4	14,003	0.00%
2022/03/15	31.2	99.29	1.1	98.96	98.90	30.1	14,157	0.21%
2022/03/14	1.1	101.95	6.1	101.91	102.00	-5	14,255	-0.04%
2022/03/11	1.1	101.36	20.1	101.15	100.50	-19	14,304	-0.13%
2022/03/10	5.1	100.21	4	100.62	100.50	1.1	14,319	0.01%
2022/03/09	11.1	97.90	16.5	98.16	98.20	-5.4	14,509	-0.04%
2022/03/08	28	96.27	11.1	96.55	96.10	16.9	14,624	0.12%
2022/03/07	86.5	97.43	12	97.70	97.60	74.5	14,485	0.51%
2022/03/04	9	102.28	9.5	101.95	102.00	-0.5	14,210	0.00%
2022/03/03	3	103.00	5.3	103.41	103.50	-2.3	14,243	-0.02%
2022/03/02	6	102.42	2.2	102.50	102.50	3.9	14,184	0.03%
2022/03/01	1.1	101.57	35.1	102.57	103.00	-34	14,258	-0.24%
2022/02/25	20.2	99.60	5.2	99.48	99.30	15	14,182	0.11%
2022/02/24	43.3	99.87	7.9	100.25	99.70	35.4	14,038	0.25%
2022/02/23	14.5	102.07	2	102.75	102.00	12.5	13,833	0.09%
2022/02/22	11	102.28	6	102.67	103.00	5	13,803	0.04%
2022/02/21	4	104.75	14	104.68	105.00	-10	13,711	-0.07%
2022/02/18	6.2	103.76	15	103.93	104.00	-8.8	13,711	-0.06%
2022/02/17	2	103.75	61.7	103.98	104.00	-59.7	13,713	-0.44%
2022/02/16	3	102.17	89	102.91	102.50	-86	13,674	-0.63%
2022/02/15	6	100.25	1	101.00	100.00	5	13,729	0.04%
2022/02/14	79.4	99.95	7	100.14	100.00	72.4	13,870	0.52%
2022/02/11	67.2	104.04	31	104.37	103.00	36.2	13,832	0.26%
2022/02/10	11	103.32	18	103.56	103.50	-7	13,727	-0.05%
2022/02/09	4	101.38	70	101.26	102.00	-66	13,909	-0.47%
2022/02/08	25	99.87	23	99.95	100.00	2	13,748	0.01%
2022/02/07	82	99.93	16.2	101.04	100.00	65.8	13,608	0.48%
2022/01/26	42.6	99.04	2	99.15	98.80	40.6	13,419	0.30%
2022/01/25	55.5	99.20	4	100.05	100.00	51.5	13,366	0.39%
2022/01/24	5	102.00	3	101.83	101.50	2	13,229	0.02%
2022/01/21	114.2	101.95	3	102.66	101.50	111.2	13,561	0.82%	大買/鉅額交易
2022/01/20	15	105.30	2	105.75	105.50	13	13,452	0.10%
2022/01/19	17	105.12	7	105.14	105.00	10	13,454	0.07%
2022/01/18	23.1	108.44	46	108.87	107.50	-22.9	13,380	-0.17%
2022/01/17	73	107.12	49.5	107.92	108.00	23.5	13,341	0.18%
2022/01/14	4	104.88	6.1	105.24	105.50	-2.1	13,327	-0.02%
2022/01/13	48	104.96	0	0.00	105.00	48	13,351	0.36%
2022/01/12	3	107.17	11	106.77	107.00	-8	13,438	-0.06%
2022/01/11	4	106.13	85.1	107.00	106.50	-81.1	13,574	-0.60%
2022/01/10	9	105.39	7	105.79	106.00	2	13,619	0.01%
2022/01/07	83.2	107.65	8	107.50	106.50	75.2	13,860	0.54%
2022/01/06	69.1	108.56	7	108.71	108.50	62.1	13,910	0.45%
2022/01/05	46.3	110.24	140.6	109.90	111.00	-94.3	13,981	-0.67%	大賣/
2022/01/04	24	106.92	15.3	106.70	107.00	8.7	14,061	0.06%
2022/01/03	19.3	105.92	5	106.80	105.50	14.3	14,368	0.10%
2021/12/30	9	106.28	177.3	106.19	106.50	-168.3	14,588	-1.15%	大賣/鉅額交易
2021/12/29	12	106.21	23.4	106.30	106.00	-11.4	14,793	-0.08%
2021/12/28	4	105.88	32.5	105.92	105.50	-28.5	15,223	-0.19%
2021/12/27	2	104.75	43.3	104.82	105.00	-41.3	15,491	-0.27%
2021/12/24	40.1	105.00	89	104.88	105.00	-48.9	15,556	-0.31%
2021/12/23	12	103.96	6.2	104.84	103.50	5.8	15,660	0.04%
2021/12/22	2.1	102.74	7	103.14	103.00	-4.9	15,928	-0.03%
2021/12/21	1.1	102.07	11.8	102.17	102.00	-10.6	16,201	-0.07%
2021/12/20	7.2	102.21	1	102.50	101.50	6.2	16,269	0.04%
2021/12/17	62.1	101.99	1	102.50	102.00	61.1	16,274	0.38%
2021/12/16	13	101.58	57	103.00	103.50	-44	16,197	-0.27%
2021/12/15	58.2	102.02	4	101.50	101.50	54.2	16,320	0.33%
2021/12/14	16	101.75	0.1	102.00	102.00	16	16,569	0.10%
2021/12/13	16	102.63	1.2	102.93	102.50	14.9	16,521	0.09%
2021/12/10	16.2	103.66	26	104.17	103.00	-9.8	16,486	-0.06%
2021/12/09	52.5	104.29	6.6	104.54	104.50	45.9	16,356	0.28%
2021/12/08	3.1	107.33	27	107.46	107.00	-24	16,131	-0.15%
2021/12/07	72.1	104.23	3	104.33	104.00	69.1	16,069	0.43%
2021/12/06	243	106.51	7	106.07	106.00	236	15,944	1.48%	大買/鉅額交易
2021/12/03	38.2	107.38	71.4	108.12	109.00	-33.2	15,909	-0.21%
2021/12/02	29.2	105.07	24.3	105.38	105.00	4.9	15,758	0.03%
2021/12/01	17	101.94	25.5	103.97	104.00	-8.5	15,689	-0.05%
2021/11/30	6	102.50	6	102.67	102.00	0	15,699	0.00%
2021/11/29	17.1	100.04	10	100.75	101.00	7.1	15,545	0.05%
2021/11/26	11	102.23	2	103.00	101.50	9	15,503	0.06%
2021/11/25	12	102.42	21	102.50	104.00	-9	15,535	-0.06%
2021/11/24	25.2	103.42	2	104.50	103.00	23.2	15,507	0.15%
2021/11/23	18	105.08	3	105.00	105.00	15	15,478	0.10%
2021/11/22	30	107.23	19	107.05	106.50	11	15,421	0.07%
2021/11/19	13.1	106.38	23.4	106.36	106.00	-10.3	15,327	-0.07%
2021/11/18	3	105.67	78.2	105.97	106.00	-75.2	15,281	-0.49%
2021/11/17	7.1	105.65	18.5	106.01	106.50	-11.4	15,311	-0.07%
2021/11/16	4.1	105.00	15.5	105.34	105.50	-11.4	15,353	-0.07%
2021/11/15	28	104.55	15	105.00	105.50	13	15,407	0.08%
2021/11/12	11.1	102.91	17.3	104.57	104.00	-6.2	15,418	-0.04%
2021/11/11	20	101.85	16.5	102.36	102.50	3.5	15,390	0.02%
2021/11/10	42	103.60	24	103.21	104.00	18	15,331	0.12%
2021/11/09	100	106.44	52	105.63	105.00	48	15,379	0.31%
2021/11/08	152.7	105.01	153.6	104.21	105.50	-0.9	15,065	-0.01%	大買/大賣/
2021/11/05	15	98.87	37.1	99.28	99.70	-22.1	14,812	-0.15%
2021/11/04	14	98.74	38	98.55	98.10	-24	14,838	-0.16%
2021/11/03	39.4	98.05	7	98.14	98.30	32.4	14,890	0.22%
2021/11/02	96	98.92	51	99.81	98.80	45	14,979	0.30%
2021/11/01	56.1	98.77	38	98.61	98.20	18.1	15,058	0.12%
2021/10/29	88.1	100.75	76	100.81	99.80	12.1	15,088	0.08%
2021/10/28	40.2	99.71	65.8	99.37	99.80	-25.6	14,769	-0.17%
2021/10/27	9.3	97.25	1	97.20	97.20	8.3	14,813	0.06%
2021/10/26	5	97.90	4	97.70	98.00	1	15,457	0.01%
2021/10/25	10	96.18	5	96.82	96.40	5	15,412	0.03%
2021/10/22	30.2	95.24	4	95.45	96.00	26.2	15,400	0.17%
2021/10/21	45	96.49	10.1	97.09	95.90	34.9	15,286	0.23%
2021/10/20	58.2	97.85	6	98.33	97.70	52.2	15,171	0.34%
2021/10/19	70.5	97.69	54.1	97.67	98.40	16.4	15,081	0.11%
2021/10/18	45.3	95.11	9	95.29	94.60	36.3	15,030	0.24%
2021/10/15	31.6	95.49	18	95.81	96.20	13.6	15,075	0.09%
2021/10/14	13.2	93.17	10.6	93.51	93.60	2.5	14,906	0.02%
2021/10/13	80.1	92.54	4	92.45	92.40	76.1	14,820	0.51%
2021/10/12	55.9	94.01	160	94.06	93.50	-104.1	14,731	-0.71%	大賣/鉅額交易
2021/10/08	100.3	97.15	3	96.87	96.20	97.3	14,563	0.67%
2021/10/07	172.6	100.97	13	100.31	101.00	159.6	14,200	1.12%	大買/鉅額交易
2021/10/06	30.1	100.24	2.1	100.75	100.00	28	14,086	0.20%
2021/10/05	32.4	100.18	5.3	100.51	100.50	27.2	13,924	0.20%
2021/10/04	41.4	103.94	7	103.43	103.50	34.4	13,544	0.25%
2021/10/01	38.1	106.19	12.2	106.55	108.00	25.9	13,320	0.19%
2021/09/30	9.2	108.47	24	108.56	109.00	-14.8	13,249	-0.11%
2021/09/29	121.5	107.03	5.1	108.00	106.00	116.4	13,056	0.89%	大買/鉅額交易
2021/09/28	21.5	112.27	6.9	112.21	112.50	14.6	12,775	0.11%
2021/09/27	21.1	115.24	10	115.50	115.50	11.1	12,519	0.09%
2021/09/24	5	117.60	2.1	117.98	117.50	2.9	12,451	0.02%
2021/09/23	5.2	117.12	2	117.51	116.50	3.1	12,536	0.03%
2021/09/22	30	113.82	18.1	113.97	116.00	11.9	12,619	0.09%
2021/09/17	16.4	118.68	3	119.33	118.00	13.3	12,583	0.11%
2021/09/16	36.1	122.32	1	121.50	121.50	35.1	12,353	0.28%
2021/09/15	1	124.00	2	124.50	124.00	-1	12,299	-0.01%
2021/09/14	0.1	125.00	0	125.00	124.50	0	12,349	0.00%
2021/09/13	12.1	125.57	0	0.00	124.00	12.1	12,395	0.10%
2021/09/10	8.1	126.47	32.6	125.85	128.00	-24.5	12,477	-0.20%
2021/09/09	3.2	120.91	1	122.49	122.00	2.2	12,421	0.02%
2021/09/08	39.1	118.00	36	119.36	119.50	3.1	12,447	0.02%
2021/09/07	19.4	120.53	16	121.53	121.50	3.4	12,404	0.03%
2021/09/06	6.2	125.18	5.1	124.82	124.50	1	12,357	0.01%
2021/09/03	6.5	127.79	19.2	128.18	128.50	-12.7	12,569	-0.10%
2021/09/02	8.3	125.80	7.1	125.99	125.50	1.2	12,521	0.01%
2021/09/01	19.5	126.52	3.5	126.61	126.50	16	12,503	0.13%
2021/08/31	1.1	126.93	3	127.50	128.50	-1.9	12,524	-0.02%
2021/08/30	7.1	128.78	20	128.15	129.00	-13	12,664	-0.10%
2021/08/27	5.4	126.13	21	125.83	127.00	-15.7	12,574	-0.12%
2021/08/26	7	123.21	5	122.31	123.50	2	12,541	0.02%
2021/08/25	3.1	121.35	3.8	121.89	122.50	-0.7	12,618	-0.01%
2021/08/24	4.1	121.37	8	121.00	120.00	-3.9	12,670	-0.03%
2021/08/23	4.2	120.43	14.1	121.17	121.00	-9.9	12,772	-0.08%
2021/08/20	4	115.75	32	117.55	116.00	-28	12,842	-0.22%
2021/08/19	7	115.79	28	117.57	115.50	-21	12,963	-0.16%
2021/08/18	66.1	118.21	14.5	117.07	119.00	51.5	13,026	0.40%
2021/08/17	4.3	117.39	6	119.17	117.00	-1.7	13,114	-0.01%
2021/08/16	4.2	120.67	17.5	120.56	122.00	-13.3	12,975	-0.10%
2021/08/13	34.7	122.57	11	121.82	120.00	23.7	13,105	0.18%
2021/08/12	5.1	125.51	7	126.29	125.50	-1.9	13,011	-0.01%
2021/08/11	6.1	127.07	6.4	127.47	127.00	-0.4	13,044	0.00%
2021/08/10	4.1	125.88	16.7	125.66	126.50	-12.6	13,131	-0.10%
2021/08/09	1.1	127.64	11	128.32	128.00	-9.9	13,380	-0.07%
2021/08/06	9.4	129.78	14	130.75	129.00	-4.7	13,718	-0.03%
2021/08/05	28.1	131.77	21.2	131.59	132.00	7	13,958	0.05%
2021/08/04	13.2	128.25	24.4	129.55	131.00	-11.3	14,360	-0.08%
2021/08/03	17.2	125.47	35.4	125.98	127.00	-18.2	14,475	-0.13%
2021/08/02	59.6	124.42	88.6	124.98	125.50	-29	14,467	-0.20%
2021/07/30	36.8	122.49	202	121.64	122.50	-165.3	14,405	-1.15%	大賣/鉅額交易
2021/07/29	57	114.56	25.5	114.86	115.00	31.5	13,902	0.23%
2021/07/28	41.1	111.76	12.3	111.91	112.50	28.8	14,116	0.20%
2021/07/27	6	115.42	17	115.00	115.00	-11	14,374	-0.08%
2021/07/26	2.5	115.10	4	115.88	115.00	-1.5	14,731	-0.01%
2021/07/23	2	115.00	3.1	118.10	115.00	-1.1	15,164	-0.01%
2021/07/22	2	117.50	6.1	119.39	117.50	-4.1	15,636	-0.03%
2021/07/21	8	118.94	18	119.36	119.50	-10	15,887	-0.06%
2021/07/20	1.1	118.00	20	118.65	118.00	-18.9	16,329	-0.12%
2021/07/19	4.2	116.39	9	117.61	117.50	-4.9	16,317	-0.03%
2021/07/16	53.2	115.98	4	115.75	116.50	49.2	16,454	0.30%
2021/07/15	2.6	118.71	188.1	117.73	120.00	-185.6	16,379	-1.13%	大賣/鉅額交易
2021/07/14	35	114.50	5	115.40	114.50	30	16,098	0.19%
2021/07/13	18.3	116.65	61	116.35	115.50	-42.8	16,076	-0.27%
2021/07/12	3	112.33	6.3	112.02	112.50	-3.3	16,135	-0.02%
2021/07/09	6.1	111.01	2.1	111.95	111.00	4	16,200	0.02%
2021/07/08	24	112.58	5	112.00	112.00	19	16,373	0.12%
2021/07/07	1.1	115.00	19	114.37	114.50	-17.9	16,499	-0.11%
2021/07/06	0	0.00	23	113.72	113.00	-23	16,851	-0.14%
2021/07/05	14	112.71	3.2	113.03	114.00	10.8	17,135	0.06%
2021/07/02	1	112.00	2	112.00	112.00	-1	17,210	-0.01%
2021/07/01	5	111.50	19	111.11	111.00	-14	17,383	-0.08%
2021/06/30	11.4	111.75	0	112.50	112.00	11.4	17,625	0.06%
2021/06/29	12.1	110.58	16.6	110.93	113.00	-4.5	17,685	-0.03%
2021/06/28	84.1	113.06	19.2	113.13	112.50	64.9	17,702	0.37%
2021/06/25	0	116.50	9	117.06	117.50	-9	17,800	-0.05%
2021/06/24	11.1	115.09	1	115.50	115.50	10.1	17,906	0.06%
2021/06/23	1	115.50	9.1	115.17	116.00	-8.1	18,121	-0.04%
2021/06/22	11.1	112.95	24	112.83	113.00	-12.9	18,176	-0.07%
2021/06/21	15.1	113.29	19.3	113.72	113.00	-4.2	18,272	-0.02%
2021/06/18	3	117.33	30.7	117.87	116.50	-27.7	18,445	-0.15%
2021/06/17	9	115.94	11	115.64	118.00	-2	18,570	-0.01%
2021/06/16	11.1	116.72	5.6	117.31	115.50	5.6	18,872	0.03%
2021/06/15	18.3	117.99	7	117.29	118.00	11.3	19,182	0.06%
2021/06/11	14.2	118.57	83.4	118.71	118.50	-69.2	19,357	-0.36%
2021/06/10	37.2	115.66	21.5	115.91	116.50	15.7	19,309	0.08%
2021/06/09	5	113.50	17	113.97	114.00	-12	19,532	-0.06%
2021/06/08	10.3	116.65	8.3	116.12	115.50	1.9	19,798	0.01%
2021/06/07	5.2	113.03	77.9	114.21	115.50	-72.8	19,994	-0.36%
2021/06/04	3.1	110.66	16	110.78	111.00	-12.9	19,968	-0.06%
2021/06/03	6.1	111.39	25	111.40	112.00	-18.9	20,393	-0.09%
2021/06/02	64.1	112.90	58	109.59	111.00	6.1	20,500	0.03%
2021/06/01	2.8	112.91	29.9	112.99	113.00	-27.1	20,846	-0.13%
2021/05/31	8.6	110.74	38.4	111.71	111.50	-29.9	21,169	-0.14%
2021/05/28	4.9	109.70	57	110.44	110.50	-52.1	21,319	-0.24%
2021/05/27	6	104.08	57	108.42	109.00	-51	21,519	-0.24%
2021/05/26	15.2	108.97	30	110.30	107.50	-14.8	21,733	-0.07%
2021/05/25	35	107.64	5.3	108.50	108.50	29.7	21,844	0.14%
2021/05/24	0	0.00	9	105.95	106.50	-9	22,003	-0.04%
2021/05/21	53.1	105.18	13.1	108.06	105.50	40	22,453	0.18%
2021/05/20	3	105.50	12	106.04	106.50	-9	22,841	-0.04%
2021/05/19	3	105.17	8	106.25	105.50	-5	23,478	-0.02%
2021/05/18	71.1	105.66	20	105.75	106.50	51.1	24,781	0.21%
2021/05/17	12.7	102.07	27	103.33	103.00	-14.3	24,950	-0.06%
2021/05/14	4	104.00	37.4	104.62	105.00	-33.4	26,053	-0.13%
2021/05/13	7.1	98.43	45.1	98.30	100.00	-38	25,966	-0.15%
2021/05/12	61.9	97.49	43.5	96.30	97.00	18.4	25,924	0.07%
2021/05/11	19.6	104.48	10	104.70	103.50	9.6	25,978	0.04%
2021/05/10	3	110.50	12	111.00	110.00	-9	26,092	-0.03%
2021/05/07	4.1	111.88	28.4	111.61	113.00	-24.3	26,508	-0.09%
2021/05/06	5.2	107.59	22	106.64	107.50	-16.8	26,802	-0.06%
2021/05/05	35.4	107.74	0	0.00	106.50	35.4	26,960	0.13%
2021/05/04	19	109.55	31.4	109.54	111.50	-12.4	27,386	-0.05%
2021/05/03	70.4	113.86	33.1	113.09	112.50	37.3	27,629	0.13%
2021/04/29	106.3	119.06	19	118.45	118.00	87.3	27,659	0.32%	大買/
2021/04/28	30.8	120.77	52.6	122.19	123.00	-21.8	27,595	-0.08%
2021/04/27	12.3	117.55	21.3	118.35	118.00	-9	27,845	-0.03%
2021/04/26	15.2	116.07	90	115.19	118.00	-74.8	28,423	-0.26%
2021/04/23	0	0.00	15.4	109.88	111.00	-15.4	28,473	-0.05%
2021/04/22	6	109.25	24.1	110.20	108.00	-18.1	28,964	-0.06%
2021/04/21	9.1	110.45	2	111.25	110.00	7.1	29,456	0.02%
2021/04/20	7.6	111.79	8	111.50	113.00	-0.5	30,225	0.00%
2021/04/19	32.1	112.83	8	112.50	111.50	24.1	31,196	0.08%
2021/04/16	6.1	112.33	53.1	112.79	113.00	-47	31,585	-0.15%
2021/04/15	7.3	107.93	20	108.10	109.00	-12.7	31,907	-0.04%
2021/04/14	31.2	109.00	35.3	110.66	110.00	-4.1	32,258	-0.01%
2021/04/13	10.2	112.80	24	113.06	112.50	-13.8	33,038	-0.04%
2021/04/12	49.3	114.84	35	113.73	112.50	14.3	33,479	0.04%
2021/04/09	11.2	112.30	40	112.25	112.00	-28.8	33,577	-0.09%
2021/04/08	37	110.65	24	110.73	111.50	13	33,482	0.04%
2021/04/07	17.1	111.73	23	111.48	111.50	-6	33,511	-0.02%
2021/04/06	8	111.44	75.6	111.21	111.50	-67.6	33,630	-0.20%
2021/04/01	10	107.35	36.1	107.54	107.50	-26.1	33,613	-0.08%
2021/03/31	18.5	108.63	8	107.81	107.50	10.5	33,924	0.03%
2021/03/30	38	110.00	531.7	109.53	111.00	-493.7	34,424	-1.43%	大賣/鉅額交易
2021/03/29	8	108.75	51.9	108.83	109.00	-43.9	34,350	-0.13%
2021/03/26	9.9	106.19	71.1	106.14	107.00	-61.2	34,367	-0.18%
2021/03/25	19.1	104.69	28	105.30	106.00	-8.9	34,338	-0.03%
2021/03/24	18.3	106.50	5	107.20	107.00	13.3	34,381	0.04%
2021/03/23	17	108.35	13	108.38	108.00	4	34,536	0.01%
2021/03/22	45.1	107.22	170.3	107.89	108.00	-125.2	34,448	-0.36%	大賣/鉅額交易
2021/03/19	19.2	105.52	12	106.67	108.00	7.2	34,461	0.02%
2021/03/18	8	106.63	53.3	106.14	106.50	-45.3	34,326	-0.13%
2021/03/17	6.1	103.08	2	103.50	103.00	4.1	34,419	0.01%
2021/03/16	9	103.44	8	103.31	104.00	1	34,648	0.00%
2021/03/15	21	102.69	12	102.50	102.50	9	34,624	0.03%
2021/03/12	23.1	104.91	45.6	104.79	105.00	-22.5	34,457	-0.07%
2021/03/11	50	103.55	14	104.29	105.00	36	34,635	0.10%
2021/03/10	20.4	101.64	9	101.06	101.00	11.4	34,705	0.03%
2021/03/09	28.8	99.74	40	99.66	101.00	-11.2	34,756	-0.03%
2021/03/08	13.4	103.11	13	103.04	102.50	0.4	34,625	0.00%
2021/03/05	73.4	100.60	95.2	101.69	102.00	-21.7	34,784	-0.06%
2021/03/04	50.4	103.49	20	103.48	103.00	30.4	35,437	0.09%
2021/03/03	36.1	105.64	54.9	106.15	107.00	-18.8	35,207	-0.05%
2021/03/02	10.1	107.03	11.5	107.37	106.00	-1.4	35,039	0.00%
2021/02/26	28.7	104.53	16.2	104.57	103.50	12.5	34,835	0.04%
2021/02/25	111.6	108.83	14	108.18	107.50	97.6	34,544	0.28%	大買/
2021/02/24	287.2	108.22	29.1	106.71	106.00	258.1	34,504	0.75%	大買/鉅額交易
2021/02/23	235.1	108.52	25	108.48	110.00	210.1	34,280	0.61%	大買/鉅額交易
2021/02/22	65.3	111.28	52.1	111.76	112.00	13.3	33,881	0.04%
2021/02/19	63.2	113.14	22.1	113.05	113.50	41.1	33,474	0.12%
2021/02/18	73.9	116.88	17	116.74	117.50	56.9	32,992	0.17%
2021/02/17	11.2	116.00	15.8	116.00	116.00	-4.6	31,771	-0.01%
2021/02/05	38.2	103.14	1,188.2	102.05	105.50	-1,150	31,522	-3.65%	大賣/鉅額交易
2021/02/04	210.2	98.31	12	98.06	97.70	198.2	30,348	0.65%	大買/鉅額交易
2021/02/03	248.3	98.93	61	97.82	98.10	187.3	30,349	0.62%	大買/鉅額交易
2021/02/02	131.1	96.88	40.3	98.71	98.60	90.8	30,594	0.30%	大買/
2021/02/01	140.2	93.55	75.5	93.10	94.90	64.7	30,391	0.21%	大買/
2021/01/29	37.4	95.05	23	94.06	92.00	14.4	30,242	0.05%
2021/01/28	65.2	94.66	40	94.48	94.50	25.2	29,989	0.08%
2021/01/27	24.6	98.85	27	100.35	98.30	-2.4	29,853	-0.01%
2021/01/26	67.1	99.36	145	99.90	98.40	-77.9	29,922	-0.26%	大賣/
2021/01/25	506.4	105.35	32	102.45	102.00	474.4	30,592	1.55%	大買/鉅額交易
2021/01/22	62.4	104.95	37.1	105.04	105.00	25.3	30,189	0.08%
2021/01/21	73.2	104.77	24.9	105.34	105.50	48.3	29,972	0.16%
2021/01/20	74	105.55	92.1	105.12	104.50	-18.2	29,786	-0.06%
2021/01/19	145.5	105.67	372	102.92	105.50	-226.5	29,271	-0.77%	大買/大賣/鉅額交易
2021/01/18	314	98.81	86	99.03	100.50	228	28,867	0.79%	大買/鉅額交易
2021/01/15	113	99.52	63.1	99.90	98.00	49.9	28,441	0.18%	大買/
2021/01/14	78	99.62	51.2	100.12	99.00	26.7	28,182	0.09%
2021/01/13	63.2	96.78	127.6	97.12	99.60	-64.4	28,111	-0.23%	大賣/
2021/01/12	76	93.01	126.1	93.54	92.20	-50	27,419	-0.18%	大賣/
2021/01/11	20	89.22	23.1	89.59	90.40	-3.1	26,570	-0.01%
2021/01/08	58.4	88.15	147.1	88.21	88.00	-88.7	26,340	-0.34%	大賣/
2021/01/07	47.1	90.00	34	90.29	89.40	13.1	25,958	0.05%
2021/01/06	141.1	88.21	436.4	88.13	88.50	-295.3	25,686	-1.15%	大買/大賣/鉅額交易
2021/01/05	455	85.50	100.4	85.84	86.60	354.6	24,823	1.43%	大買/鉅額交易
2021/01/04	34	82.43	34.6	82.97	83.90	-0.6	24,592	0.00%
2020/12/31	7	81.53	17	81.51	81.30	-10	24,334	-0.04%
2020/12/30	9.3	80.96	23	81.39	81.70	-13.7	24,220	-0.06%
2020/12/29	42	81.05	23.1	80.95	80.70	18.9	24,250	0.08%
2020/12/28	25.2	81.54	12.5	81.81	81.70	12.7	24,227	0.05%
2020/12/25	32.1	81.79	55	81.45	80.90	-22.9	24,055	-0.10%
2020/12/24	29.1	80.38	135.1	78.99	80.50	-106	23,732	-0.45%	大賣/鉅額交易
2020/12/23	259.1	77.47	209	77.85	77.20	50.1	23,165	0.22%	大買/大賣/
2020/12/22	51.1	78.58	222.1	79.57	78.20	-171	22,995	-0.74%	大賣/鉅額交易
2020/12/21	21.4	79.03	42	79.31	79.50	-20.7	22,931	-0.09%
2020/12/18	16.3	79.41	11.1	79.54	78.90	5.2	22,803	0.02%
2020/12/17	37.2	79.39	80	79.83	79.50	-42.8	22,680	-0.19%
2020/12/16	7	78.89	10	78.77	78.70	-3	22,380	-0.01%
2020/12/15	7.3	77.36	9	77.50	77.60	-1.7	22,256	-0.01%
2020/12/14	24.1	77.39	39	77.38	77.00	-15	22,036	-0.07%
2020/12/11	173.6	79.16	70.3	78.22	78.80	103.3	21,894	0.47%	大買/鉅額交易
2020/12/10	124	80.26	9.1	80.15	80.60	114.9	21,461	0.54%	大買/鉅額交易
2020/12/09	36	79.73	6.1	79.88	79.50	29.9	20,991	0.14%
2020/12/08	11	78.67	47.2	78.62	79.50	-36.2	20,695	-0.17%
2020/12/07	47	79.42	22	79.75	78.80	25	20,624	0.12%
2020/12/04	78.2	79.23	130	79.44	79.60	-51.8	20,184	-0.26%	大賣/
2020/12/03	6.1	77.60	121.4	77.61	77.90	-115.3	19,886	-0.58%	大賣/鉅額交易
2020/12/02	96.1	75.92	48	76.97	77.30	48.1	19,729	0.24%
2020/12/01	70	76.15	20	77.15	76.70	50	19,595	0.26%
2020/11/30	121	78.74	235.4	78.50	76.60	-114.4	19,415	-0.59%	大買/大賣/鉅額交易
2020/11/27	8	73.98	112	74.32	74.40	-104	18,575	-0.56%	大賣/鉅額交易
2020/11/26	1	72.30	17	73.49	73.50	-16	18,466	-0.09%
2020/11/25	116.2	72.72	12	72.66	72.50	104.2	18,502	0.56%	大買/鉅額交易
2020/11/24	83.2	73.73	7.1	74.11	73.40	76.1	18,396	0.41%
2020/11/23	133.4	74.35	79	74.47	73.90	54.4	18,267	0.30%	大買/
2020/11/20	106.1	72.50	15	72.60	72.90	91.1	18,014	0.51%	大買/
2020/11/19	56	72.63	8	72.93	72.90	48	17,935	0.27%
2020/11/18	3.1	72.67	75	72.84	73.00	-71.9	17,866	-0.40%
2020/11/17	15	72.72	684	72.83	72.00	-669	17,771	-3.76%	大賣/鉅額交易
2020/11/16	8.3	71.78	24	71.68	71.90	-15.7	17,998	-0.09%
2020/11/13	68	70.66	43	70.77	70.50	25	18,176	0.14%
2020/11/12	3	71.97	7	71.84	72.00	-4	18,262	-0.02%
2020/11/11	28.1	71.40	6	71.42	71.50	22.1	18,128	0.12%
2020/11/10	33	71.08	43	71.11	71.50	-10	17,981	-0.06%
2020/11/09	5.2	69.95	30	69.76	70.20	-24.8	17,538	-0.14%
2020/11/06	15	68.54	62	68.53	68.70	-47	17,342	-0.27%
2020/11/05	13	68.15	23	67.88	68.20	-10	17,146	-0.06%
2020/11/04	23	67.39	20	67.63	68.00	3	16,930	0.02%
2020/11/03	26	67.07	10	66.94	66.80	16	16,716	0.10%
2020/11/02	16.1	66.07	420	66.44	66.80	-403.9	16,467	-2.45%	大賣/鉅額交易
2020/10/30	196	63.43	53	63.22	63.20	143	15,418	0.93%	大買/鉅額交易
2020/10/29	40	62.04	7	62.16	62.50	33	15,695	0.21%
2020/10/28	16	63.34	2	63.55	63.10	14	16,235	0.09%
2020/10/27	30.2	64.74	11	64.75	64.40	19.2	16,273	0.12%
2020/10/26	475	66.50	470.3	67.03	66.30	4.7	16,341	0.03%	大買/大賣/
2020/10/23	109	64.83	14	64.94	65.20	95	16,041	0.59%	大買/
2020/10/22	17	64.06	107.2	64.38	64.40	-90.2	16,502	-0.55%	大賣/
2020/10/21	18	63.91	253	63.09	64.10	-235	16,708	-1.41%	大賣/鉅額交易
2020/10/20	105	61.81	16	62.65	61.90	89	16,222	0.55%	大買/
2020/10/19	9	61.93	23	62.12	61.90	-14	16,103	-0.09%
2020/10/16	10	61.90	23	61.73	61.20	-13	16,002	-0.08%
2020/10/15	8	61.11	7	61.41	61.30	1	15,922	0.01%
2020/10/14	16	61.04	23	61.16	60.90	-7	15,768	-0.04%
2020/10/13	13	61.79	21	61.57	61.80	-8	15,618	-0.05%
2020/10/12	108	62.14	30	62.37	62.10	78	15,523	0.50%	大買/
2020/10/08	220	61.43	139	61.02	61.50	81	15,126	0.54%	大買/大賣/
2020/10/07	8	59.99	5	60.18	60.10	3	14,997	0.02%
2020/10/06	105	60.45	5	60.80	60.20	100	15,039	0.66%	大買/
2020/10/05	45	60.68	78.2	60.52	60.50	-33.2	15,004	-0.22%
2020/09/30	43	59.20	1	59.60	59.20	42	14,959	0.28%
2020/09/29	54	59.14	8	59.99	58.60	46	15,097	0.30%
2020/09/28	28	60.08	10	59.70	60.20	18	15,071	0.12%
2020/09/25	21	58.62	3	58.53	58.90	18	15,081	0.12%
2020/09/24	9	58.43	2	58.50	58.20	7	15,193	0.05%
2020/09/23	14	59.86	12	60.00	59.90	2	15,347	0.01%
2020/09/22	19	61.05	0	0.00	60.40	19	15,304	0.12%
2020/09/21	5	61.98	10	62.00	61.70	-5	15,289	-0.03%
2020/09/18	2	62.30	5	62.34	62.40	-3	15,308	-0.02%
2020/09/17	27	62.56	1	62.40	62.30	26	15,266	0.17%
2020/09/16	24	62.44	6	62.80	62.40	18	15,278	0.12%
2020/09/15	1	61.80	3	62.10	62.00	-2	15,188	-0.01%
2020/09/14	2	61.60	56	61.71	61.60	-54	15,276	-0.35%
2020/09/11	4	61.20	54.6	61.69	61.30	-50.6	15,249	-0.33%
2020/09/10	23	61.45	21	61.80	61.20	2	15,305	0.01%
2020/09/09	12	60.97	21	61.63	62.00	-9	15,289	-0.06%
2020/09/08	2	61.20	6	61.42	61.40	-4	15,271	-0.03%
2020/09/07	9	60.63	26	60.27	61.00	-17	15,274	-0.11%
2020/09/04	10	59.29	0	0.00	59.50	10	15,281	0.07%
2020/09/03	5	60.10	3	60.60	60.30	2	15,251	0.01%
2020/09/02	39	60.29	6	60.13	60.20	33	15,232	0.22%
2020/09/01	9	61.02	0.4	61.50	61.30	8.6	15,085	0.06%
2020/08/31	104	61.26	51	61.71	61.20	53	15,154	0.35%	大買/
2020/08/28	53	61.00	0	0.00	61.10	53	15,030	0.35%
2020/08/27	2	61.60	1.1	61.63	61.60	0.9	15,205	0.01%
2020/08/26	12	61.89	0	0.00	61.90	12	15,197	0.08%
2020/08/25	1	62.50	10.7	62.16	62.10	-9.7	15,200	-0.06%
2020/08/24	7	61.43	10	61.90	61.30	-3	15,508	-0.02%
2020/08/21	10	61.58	72	61.43	61.90	-62	15,499	-0.40%
2020/08/20	112	60.79	43	61.63	61.10	69	15,442	0.45%	大買/
2020/08/19	54	65.06	31	65.49	64.80	23	15,036	0.15%
2020/08/18	12	67.15	8	67.26	67.00	4	14,760	0.03%
2020/08/17	25.3	67.59	7	67.99	68.40	18.3	14,617	0.13%
2020/08/14	27	66.96	0	0.00	66.80	27	14,748	0.18%
2020/08/13	14	68.14	3	68.27	68.00	11	14,659	0.08%
2020/08/12	14	69.59	1.1	69.73	69.90	12.9	14,630	0.09%
2020/08/11	3	70.43	10	70.62	70.40	-7	14,577	-0.05%
2020/08/10	24	70.54	30	71.10	70.40	-6	14,476	-0.04%
2020/08/07	33	70.52	20	71.30	70.30	13	14,458	0.09%
2020/08/06	12	70.84	0	0.00	70.90	12	14,345	0.08%
2020/08/05	40	70.49	0	0.00	70.30	40	14,191	0.28%
2020/08/04	92	71.10	40	70.89	70.60	52	13,930	0.37%
2020/08/03	136	72.49	44	72.70	71.60	92	13,492	0.68%	大買/
2020/07/31	49	74.88	35	75.68	75.60	14	12,811	0.11%
2020/07/30	22	74.70	7	74.97	75.50	15	12,677	0.12%
2020/07/29	111	71.93	34.1	73.24	72.50	76.9	12,382	0.62%	大買/
2020/07/28	874	75.50	232.1	76.75	70.70	641.9	12,268	5.23%	大買/大賣/鉅額交易
2020/07/27	5	73.68	435	72.81	73.00	-430	11,638	-3.69%	大賣/鉅額交易
2020/07/24	20	71.90	6	70.50	69.90	14	11,081	0.13%
2020/07/23	52.1	71.39	0	0.00	71.80	52.1	10,898	0.48%
2020/07/22	101.2	72.94	1	73.20	71.80	100.2	10,879	0.92%	大買/
2020/07/21	250	72.58	175	71.96	72.00	75	10,752	0.70%	大買/大賣/
2020/07/20	148	70.27	2	69.90	70.60	146	10,653	1.37%	大買/鉅額交易
2020/07/16	6	69.95	4	70.50	69.70	2	10,702	0.02%
2020/07/15	8.2	70.90	46	70.91	70.70	-37.8	10,723	-0.35%
2020/07/14	31	70.95	0	0.00	70.70	31	10,890	0.28%
2020/07/13	12	71.80	138	72.35	72.40	-126	10,838	-1.16%	大賣/鉅額交易
2020/07/10	34	71.71	281	71.84	71.60	-247	10,829	-2.28%	大賣/鉅額交易
2020/07/09	396	71.52	61	71.27	70.40	335	10,785	3.11%	大買/鉅額交易
2020/07/08	13.2	69.41	1	69.20	69.50	12.2	10,545	0.12%
2020/07/07	33	70.44	15	70.97	70.50	18	10,396	0.17%
2020/07/06	47	71.44	1.5	71.80	71.60	45.5	10,289	0.44%
2020/07/03	16.3	71.74	106	73.64	71.90	-89.7	10,198	-0.88%	大賣/
2020/07/02	224	71.47	288	70.61	72.70	-64	10,104	-0.63%	大買/大賣/
2020/07/01	1	66.90	1	67.90	68.00	0	9,887	0.00%
2020/06/30	22	67.26	0	0.00	67.60	22	9,908	0.22%
2020/06/24	0	0.00	1	67.90	68.00	-1	10,071	-0.01%
2020/06/23	1	67.50	0	0.00	67.80	1	10,170	0.01%
2020/06/22	200	68.42	7	68.17	68.20	193	10,310	1.87%	大買/鉅額交易
2020/06/19	5	67.98	6	68.12	68.20	-1	10,480	-0.01%
2020/06/18	5	67.00	5	67.50	67.50	0	10,454	0.00%
2020/06/16	5	67.60	7	67.53	67.30	-2	10,947	-0.02%
2020/06/15	0	0.00	1	66.30	65.60	-1	11,239	-0.01%
2020/06/12	0	0.00	3	66.50	66.30	-3	11,406	-0.03%
2020/06/11	7.8	66.56	5	66.50	66.50	2.8	11,576	0.02%
2020/06/10	0	0.00	45	67.54	68.00	-45	11,675	-0.39%
2020/06/09	50	66.57	10	66.26	66.20	40	11,883	0.34%
2020/06/08	4	67.88	0.1	68.00	68.00	3.9	12,024	0.03%
2020/06/05	2	68.10	8	68.08	68.20	-6	11,980	-0.05%
2020/06/04	10	67.00	0	0.00	66.80	10	11,922	0.08%
2020/06/03	11	65.44	11	66.22	66.50	0	12,037	0.00%
2020/06/01	2	62.75	4	62.80	62.80	-2	11,862	-0.02%
2020/05/28	12	61.01	0	0.00	61.30	12	11,579	0.10%
2020/05/27	7	61.37	3	61.20	61.00	4	11,656	0.03%
2020/05/26	3	61.33	2	62.10	61.40	1	11,723	0.01%
2020/05/25	6	61.03	0	0.00	61.10	6	11,733	0.05%
2020/05/22	7	61.67	1	61.30	61.30	6	11,709	0.05%
2020/05/21	5	62.82	2	63.00	63.00	3	11,682	0.03%
2020/05/19	7	61.87	1	62.20	62.20	6	11,304	0.05%
2020/05/18	30	63.57	6	62.90	62.60	24	11,249	0.21%
2020/05/15	1	66.50	0	0.00	66.40	1	11,217	0.01%
2020/05/14	1	66.70	0	0.00	66.50	1	11,200	0.01%
2020/05/13	1	67.60	23	67.67	68.00	-22	11,150	-0.20%
2020/05/12	1	67.90	1	68.00	68.10	0	11,132	0.00%
2020/05/11	2	68.80	4	68.85	68.90	-2	11,207	-0.02%
2020/05/08	2	67.80	1	67.70	67.60	1	11,212	0.01%
2020/05/07	20	66.55	0	0.00	66.20	20	11,275	0.18%
2020/05/06	1	65.00	0	0.00	64.40	1	11,311	0.01%
2020/05/05	1	65.40	0	0.00	65.00	1	11,260	0.01%
2020/05/04	7	63.40	7	64.26	64.40	0	11,292	0.00%
2020/04/30	6	66.02	243	65.95	67.10	-237	11,242	-2.11%	大賣/鉅額交易
2020/04/29	105	65.40	5	65.30	65.30	100	11,365	0.88%	大買/
2020/04/28	3	65.00	0	0.00	64.80	3	11,470	0.03%
2020/04/27	132	64.34	22	65.50	65.30	110	11,653	0.94%	大買/鉅額交易
2020/04/24	5	63.50	0	0.00	63.10	5	11,585	0.04%
2020/04/23	2	62.65	0	0.00	63.30	2	11,663	0.02%
2020/04/22	0	0.00	1	61.80	62.60	-1	11,688	-0.01%
2020/04/21	6	63.78	5	63.10	63.10	1	11,654	0.01%
2020/04/20	13	65.11	5	65.50	65.50	8	11,622	0.07%
2020/04/17	2	66.25	16	66.32	66.80	-14	11,566	-0.12%
2020/04/16	10	64.80	0	0.00	64.70	10	11,381	0.09%
2020/04/15	2	65.45	0	0.00	65.50	2	11,416	0.02%
2020/04/14	0	0.00	11	65.23	65.00	-11	11,362	-0.10%
2020/04/13	3	62.30	4	61.73	62.00	-1	11,287	-0.01%
2020/04/10	1	61.50	1	61.50	61.50	0	11,466	0.00%
2020/04/09	2	62.15	23	62.58	62.20	-21	11,485	-0.18%
2020/04/08	2	61.80	20	62.24	62.00	-18	11,471	-0.16%
2020/04/07	0	0.00	20	60.33	61.70	-20	11,386	-0.18%
2020/04/06	7	57.96	5	57.60	58.80	2	11,236	0.02%
2020/04/01	11	57.45	0	0.00	57.20	11	11,185	0.10%
2020/03/31	15	59.42	5	59.32	58.60	10	11,129	0.09%
2020/03/30	2	58.70	3	59.37	59.20	-1	10,968	-0.01%
2020/03/27	14	60.54	3	60.90	59.80	11	10,829	0.10%
2020/03/26	0	0.00	3	59.67	59.80	-3	10,723	-0.03%
2020/03/25	23.5	58.15	19	59.31	58.90	4.5	10,656	0.04%
2020/03/23	3	51.10	4.8	51.22	51.00	-1.8	10,435	-0.02%
2020/03/20	9	52.57	19.5	53.66	54.20	-10.5	10,359	-0.10%
2020/03/19	7	51.53	6	51.00	50.20	1	10,011	0.01%
2020/03/18	29	56.75	0	0.00	55.50	29	10,048	0.29%
2020/03/17	2	57.65	11.3	58.12	57.70	-9.3	10,224	-0.09%
2020/03/16	1	59.60	11.3	59.90	59.30	-10.3	10,022	-0.10%
2020/03/13	4	58.30	4.4	59.24	61.00	-0.4	9,798	0.00%
2020/03/12	19	63.96	0	0.00	62.70	19	9,516	0.20%
2020/03/11	3	67.73	0	0.00	67.30	3	9,733	0.03%
2020/03/10	7	67.67	11	67.51	68.00	-4	9,658	-0.04%
2020/03/09	2.1	69.10	2.4	68.90	68.90	-0.4	9,586	0.00%
2020/03/06	2	71.70	0	0.00	71.50	2	9,420	0.02%
2020/03/05	4	73.25	1	73.60	73.60	3	9,344	0.03%
2020/03/02	2	69.00	3	70.30	70.10	-1	9,187	-0.01%
2020/02/27	3	71.93	0	0.00	71.30	3	9,246	0.03%
2020/02/26	3	72.63	2	72.90	72.80	1	9,077	0.01%
2020/02/25	0	0.00	3	74.00	73.50	-3	9,010	-0.03%
2020/02/24	2	74.10	0	0.00	73.90	2	9,016	0.02%
2020/02/21	1	75.60	0	0.00	75.20	1	9,019	0.01%
2020/02/20	0	0.00	1	77.10	75.60	-1	9,036	-0.01%
2020/02/19	0	0.00	2	75.20	76.40	-2	9,065	-0.02%
2020/02/18	3	75.73	1	75.10	75.60	2	8,985	0.02%
2020/02/14	3	77.10	0.5	77.20	77.40	2.5	8,831	0.03%
2020/02/12	0	0.00	9	78.01	77.50	-9	8,803	-0.10%
2020/02/11	0	0.00	106	75.34	76.20	-106	8,754	-1.21%	大賣/鉅額交易
2020/02/10	1	73.20	315	74.43	74.90	-314	8,744	-3.59%	大賣/鉅額交易
2020/02/07	102	74.81	0	0.00	74.80	102	8,701	1.17%	大買/鉅額交易
2020/02/06	1	75.90	1	78.00	77.90	0	8,646	0.00%
2020/02/05	0	0.00	2	74.75	74.80	-2	8,659	-0.02%
2020/02/04	2	72.00	7	74.03	73.70	-5	8,637	-0.06%
2020/02/03	312	71.99	0	0.00	72.80	312	8,920	3.50%	大買/鉅額交易
2020/01/31	0	0.00	0	74.60	74.60	0	8,719	0.00%
2020/01/30	16	74.24	34	76.84	74.10	-18	8,623	-0.21%
2020/01/20	5	79.00	8	79.19	79.00	-3	8,516	-0.04%
2020/01/17	3	78.97	1	79.00	79.30	2	8,578	0.02%
2020/01/16	21	79.20	5	79.30	79.30	16	8,546	0.19%
2020/01/15	3	81.40	1	81.50	81.10	2	8,523	0.02%
2020/01/14	5	81.02	0.1	80.90	81.20	4.9	8,463	0.06%
2020/01/13	2	79.80	0	0.00	80.70	2	8,442	0.02%
2020/01/10	2	79.20	1	79.10	79.60	1	8,495	0.01%
2020/01/09	2	79.40	1	80.00	79.80	1	8,521	0.01%
2020/01/08	1	77.90	0	0.00	77.40	1	8,510	0.01%
2020/01/07	7	78.36	1.3	78.70	78.70	5.7	8,542	0.07%
2020/01/06	21.5	78.94	11	78.66	78.70	10.5	8,755	0.12%
2020/01/03	12	81.58	10	81.80	81.80	2	8,582	0.02%
2020/01/02	14	82.85	5	82.80	82.80	9	8,527	0.11%
2019/12/31	7	83.64	0	0.00	83.20	7	8,480	0.08%
2019/12/30	3	84.53	0	0.00	84.40	3	8,544	0.04%
2019/12/27	3	84.73	20	84.50	85.20	-17	8,590	-0.20%
2019/12/26	0	0.00	0.5	83.10	83.50	-0.5	8,570	-0.01%
2019/12/25	22	83.91	0	0.00	83.90	22	8,771	0.25%
2019/12/24	2	85.40	0	0.00	84.80	2	8,826	0.02%
2019/12/23	1	84.90	52	85.39	85.40	-51	8,875	-0.57%
2019/12/20	1	85.00	0	0.00	84.60	1	8,966	0.01%
2019/12/19	56	84.18	0	0.00	84.30	56	8,871	0.63%
2019/12/18	1	84.80	6	85.07	85.40	-5	8,868	-0.06%
2019/12/17	1	84.30	3	84.60	85.00	-2	8,897	-0.02%
2019/12/16	18	84.67	6	84.10	84.10	12	8,840	0.14%
2019/12/13	15	86.23	7	86.36	85.20	8	8,802	0.09%
2019/12/12	3	83.17	228.5	82.56	84.60	-225.5	8,463	-2.66%	大賣/鉅額交易
2019/12/11	8	80.06	8	80.09	80.40	0	8,097	0.00%
2019/12/10	13	80.19	2	80.00	80.10	11	8,112	0.14%
2019/12/09	4	80.25	11	79.95	80.00	-7	8,131	-0.09%
2019/12/06	710	80.88	516	81.09	79.70	194	8,083	2.40%	大買/大賣/鉅額交易
2019/12/05	0	0.00	1	76.60	76.80	-1	7,592	-0.01%
2019/12/03	3	75.40	0	0.00	75.50	3	7,716	0.04%
2019/12/02	2	75.60	0	0.00	75.80	2	7,812	0.03%
2019/11/29	7.5	75.39	5	75.80	75.60	2.5	7,862	0.03%
2019/11/28	1	77.00	0	0.00	77.00	1	7,783	0.01%
2019/11/27	0	0.00	1	78.20	77.10	-1	7,896	-0.01%
2019/11/26	1	77.70	0	0.00	77.30	1	7,862	0.01%
2019/11/25	1	77.30	0	0.00	77.00	1	7,680	0.01%
2019/11/22	1	77.60	7	78.09	77.80	-6	7,778	-0.08%
2019/11/21	18	77.44	5	77.60	77.60	13	7,774	0.17%
2019/11/20	0	0.00	3	79.83	79.70	-3	7,740	-0.04%
2019/11/19	5	78.80	0	0.00	79.00	5	7,789	0.06%
2019/11/18	0	0.00	2	79.50	79.70	-2	7,801	-0.03%
2019/11/15	0	0.00	5	78.86	78.20	-5	7,873	-0.06%
2019/11/14	0	0.00	2	77.80	78.00	-2	7,949	-0.03%
2019/11/12	0	78.20	0	0.00	78.30	0	8,045	0.00%
2019/11/11	1	77.70	5	77.60	78.00	-4	8,151	-0.05%
2019/11/08	11	78.38	10	79.00	78.30	1	8,226	0.01%
2019/11/07	0	0.00	4	79.70	79.70	-4	8,241	-0.05%
2019/11/06	0	0.00	1	79.80	79.60	-1	8,235	-0.01%
2019/11/05	0	0.00	2	79.90	80.00	-2	8,257	-0.02%
2019/11/04	7	80.07	1	80.90	80.50	6	8,371	0.07%
2019/11/01	1	79.90	9	79.84	80.00	-8	8,352	-0.10%
2019/10/31	3	80.03	4	79.75	79.50	-1	8,472	-0.01%
2019/10/30	3	77.60	1	77.70	77.60	2	8,159	0.02%
2019/10/28	9	78.06	7	78.36	78.10	2	8,187	0.02%
2019/10/24	1	79.20	33	78.72	79.20	-32	8,088	-0.40%
2019/10/22	1	78.40	3	77.93	78.00	-2	8,044	-0.02%
2019/10/21	3	77.90	0	0.00	77.70	3	8,103	0.04%
2019/10/18	0	0.00	10	77.87	78.00	-10	8,128	-0.12%
2019/10/17	0	0.00	3	77.00	77.40	-3	8,228	-0.04%
2019/10/16	0	0.00	5	76.84	77.00	-5	8,205	-0.06%
2019/10/15	7	76.84	2	76.90	76.80	5	8,254	0.06%
2019/10/14	0	0.00	28	76.55	76.80	-28	8,264	-0.34%
2019/10/09	1	72.90	9	73.34	72.40	-8	8,101	-0.10%
2019/10/08	1	74.50	1	74.00	74.00	0	8,099	0.00%
2019/10/04	0	0.00	6	73.10	72.80	-6	8,355	-0.07%
2019/10/03	2	72.35	0	0.00	72.30	2	8,300	0.02%
2019/10/02	6	72.48	5	73.30	73.30	1	8,296	0.01%
2019/10/01	0	0.00	11.1	72.69	73.50	-11.1	8,350	-0.13%
2019/09/27	0	70.70	3	71.40	70.80	-3	8,282	-0.04%
2019/09/25	22	70.90	5	71.30	71.30	17	8,390	0.20%
2019/09/23	1	72.90	3	72.90	73.10	-2	8,466	-0.02%
2019/09/20	1	73.00	7	73.23	73.30	-6	8,498	-0.07%
2019/09/19	2	73.10	0	0.00	73.20	2	8,464	0.02%
2019/09/18	2	73.00	2	72.90	73.00	0	8,527	0.00%
2019/09/17	6	73.20	11	72.95	73.10	-5	8,568	-0.06%
2019/09/16	2	71.80	0	0.00	72.10	2	8,579	0.02%
2019/09/12	0	0.00	3	71.83	72.00	-3	8,641	-0.03%
2019/09/11	2	70.50	0	0.00	71.00	2	8,831	0.02%
2019/09/10	0	0.00	1	71.97	70.70	-1	8,845	-0.01%
2019/09/06	1	72.20	0	0.00	71.90	1	8,940	0.01%
2019/09/05	0	0.00	1	71.80	72.00	-1	8,908	-0.01%
2019/09/04	0	0.00	2	70.80	71.30	-2	8,789	-0.02%
2019/09/03	14	70.34	6	69.68	69.50	8	8,737	0.09%
2019/09/02	1	70.30	0	0.00	71.50	1	8,712	0.01%
2019/08/30	0	0.00	15	70.97	71.40	-15	8,733	-0.17%
2019/08/29	0	0.00	3	69.73	69.90	-3	8,673	-0.03%
2019/08/28	2	68.50	0	0.00	69.00	2	8,764	0.02%
2019/08/26	10	68.69	0	0.00	68.40	10	8,972	0.11%
2019/08/23	3	70.97	13	70.44	70.70	-10	9,005	-0.11%
2019/08/22	0	0.00	6	70.70	70.70	-6	9,030	-0.07%
2019/08/20	0	0.00	6	69.00	69.30	-6	9,215	-0.07%
2019/08/19	0	0.00	13	68.65	68.70	-13	9,189	-0.14%
2019/08/16	14	66.58	0	0.00	67.10	14	9,386	0.15%
2019/08/15	8	66.89	5	67.00	67.00	3	9,413	0.03%
2019/08/14	0	0.00	17	68.67	68.30	-17	9,544	-0.18%
2019/08/13	11	66.67	1	67.00	66.60	10	9,528	0.10%
2019/08/12	2	68.80	1	69.00	68.90	1	9,513	0.01%
2019/08/08	5	69.32	10	68.85	68.90	-5	9,494	-0.05%
2019/08/07	0	68.70	1	69.10	68.80	-1	9,495	-0.01%
2019/08/06	38	67.06	6	68.30	68.30	32	9,502	0.34%
2019/08/02	10	67.73	7	68.89	68.80	3	9,263	0.03%
2019/07/31	1	70.60	0	0.00	69.90	1	9,127	0.01%
2019/07/30	2	70.00	10	70.20	69.70	-8	9,073	-0.09%
2019/07/29	0	0.00	1	70.20	69.90	-1	9,121	-0.01%
2019/07/26	1	69.60	1	69.70	69.60	0	9,208	0.00%
2019/07/25	2	70.65	0	0.00	71.00	2	9,277	0.02%
2019/07/23	0	0.00	2	71.10	71.00	-2	9,462	-0.02%
2019/07/22	4	70.43	0	0.00	70.50	4	9,449	0.04%
2019/07/19	0	0.00	9	70.04	70.40	-9	9,486	-0.09%
2019/07/17	2	67.70	1	67.10	67.50	1	9,487	0.01%
2019/07/16	0	0.00	1	69.80	69.10	-1	9,416	-0.01%
2019/07/15	2	68.90	2	68.85	69.10	0	9,449	0.00%
2019/07/12	0	0.00	0	67.50	67.50	0	9,592	0.00%
2019/07/11	3	68.50	6	67.57	68.40	-3	10,008	-0.03%
2019/07/10	1	64.80	3	66.37	66.10	-2	9,776	-0.02%
2019/07/09	1	64.20	1	64.00	64.10	0	9,693	0.00%
2019/07/08	8	64.60	5	64.50	64.50	3	9,752	0.03%
2019/07/05	1	66.80	0	0.00	66.20	1	9,730	0.01%
2019/07/04	4	65.83	181	66.49	65.30	-177	9,683	-1.83%	大賣/鉅額交易
2019/07/03	180	64.40	0	0.00	64.40	180	9,581	1.88%	大買/鉅額交易
2019/07/02	6	65.82	0.2	64.60	64.60	5.8	9,582	0.06%
2019/07/01	4.5	66.37	31.1	67.11	66.10	-26.6	9,615	-0.28%
2019/06/28	1.5	62.17	0	0.00	61.50	1.5	9,809	0.02%
2019/06/27	2	62.80	2	62.00	62.80	0	9,949	0.00%
2019/06/26	1	60.60	0	0.00	60.50	1	9,960	0.01%
2019/06/25	16	61.55	12	61.64	61.30	4	9,956	0.04%
2019/06/24	10	62.50	1	63.20	63.00	9	10,142	0.09%
2019/06/21	2	63.30	1	63.50	63.20	1	10,262	0.01%
2019/06/19	4	61.85	13	61.08	62.30	-9	10,393	-0.09%
2019/06/18	4	58.48	0	0.00	58.40	4	10,199	0.04%
2019/06/17	5	58.86	0	0.00	58.40	5	10,296	0.05%
2019/06/14	1	60.00	1	60.00	60.00	0	10,305	0.00%
2019/06/11	0	0.00	1	60.50	60.50	-1	10,383	-0.01%
2019/06/10	1	59.80	1	60.00	59.90	0	10,344	0.00%
2019/06/06	2	59.00	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	12	59.30	5	59.00	59.00	7	10,403	0.07%
2019/06/03	0.1	60.00	10	59.00	60.00	-9.9	10,359	-0.10%
2019/05/31	0	0.00	7	60.00	59.80	-7	10,322	-0.07%
2019/05/30	1	58.60	0	0.00	58.60	1	10,173	0.01%
2019/05/28	2	58.80	0	0.00	58.40	2	10,391	0.02%
2019/05/24	5	58.84	1	58.30	58.60	4	10,320	0.04%
2019/05/23	59	58.98	5	58.30	58.30	54	10,236	0.53%
2019/05/22	3	63.20	6	62.60	62.90	-3	9,971	-0.03%
2019/05/21	13	61.67	5	62.60	62.60	8	9,963	0.08%
2019/05/20	1	65.60	1	65.00	64.50	0	9,737	0.00%
2019/05/17	4	66.00	3	66.30	65.60	1	9,654	0.01%
2019/05/16	0	0.00	1	69.20	68.50	-1	9,537	-0.01%
2019/05/15	1	66.50	0	0.00	68.00	1	9,479	0.01%
2019/05/09	0	0.00	6	69.35	69.40	-6	9,431	-0.06%
2019/05/08	1	70.00	8.2	70.00	70.00	-7.2	9,355	-0.08%
2019/05/06	10	69.72	1	71.50	71.40	9	9,312	0.10%
2019/05/03	0	0.00	3	72.13	72.00	-3	9,211	-0.03%
2019/05/02	1	70.80	0	0.00	70.70	1	9,077	0.01%
2019/04/30	1	71.50	0	71.50	71.70	1	8,938	0.01%
2019/04/29	7	72.33	0	0.00	71.60	7	8,846	0.08%
2019/04/25	0	0.00	5	74.48	73.60	-5	8,641	-0.06%
2019/04/24	7	73.01	8	73.13	73.10	-1	8,561	-0.01%
2019/04/23	1	74.20	2	74.10	74.30	-1	8,439	-0.01%
2019/04/22	2	75.40	1	75.40	75.00	1	8,378	0.01%
2019/04/19	0	0.00	1.7	75.23	75.50	-1.7	8,333	-0.02%
2019/04/18	4	74.95	2	75.75	74.10	2	8,182	0.02%
2019/04/17	2	74.75	80	75.36	75.20	-78	8,000	-0.97%
2019/04/16	0	0.00	1	70.40	71.00	-1	7,571	-0.01%
2019/04/15	0	0.00	1	71.00	71.00	-1	7,643	-0.01%
2019/04/12	13	70.28	16	70.10	69.70	-3	7,682	-0.04%
2019/04/11	4	71.48	4	71.33	71.40	0	7,774	0.00%
2019/04/10	5	71.30	2	71.50	71.80	3	7,888	0.04%
2019/04/09	0	0.00	10	70.76	70.80	-10	7,839	-0.13%
2019/04/08	2	71.05	23.1	70.84	70.60	-21.1	7,828	-0.27%
2019/04/03	1	70.80	6	71.02	70.80	-5	7,723	-0.06%
2019/04/02	5	70.68	40	71.12	70.60	-35	7,607	-0.46%
2019/04/01	5	67.80	4.5	69.08	68.70	0.5	7,262	0.01%
2019/03/29	9	67.10	12	67.34	67.50	-3	7,033	-0.04%
2019/03/28	2	67.90	7	68.29	67.70	-5	7,034	-0.07%
2019/03/27	21.2	68.42	71	68.74	68.40	-49.9	7,012	-0.71%
2019/03/26	4	66.60	34	67.32	67.50	-30	6,729	-0.45%
2019/03/25	62	64.76	26	64.96	65.00	36	6,562	0.55%
2019/03/22	13.2	65.06	15	65.55	65.90	-1.8	6,510	-0.03%
2019/03/21	0	0.00	1	63.20	63.70	-1	6,275	-0.02%
2019/03/20	2	63.00	5	63.20	63.00	-3	6,223	-0.05%
2019/03/19	0	62.40	0	0.00	62.60	0	6,138	0.00%
2019/03/18	1	62.10	0	0.00	62.70	1	6,069	0.02%
2019/03/15	1	62.90	0	0.00	62.10	1	6,038	0.02%
2019/03/13	1	62.60	0	0.00	63.00	1	6,077	0.02%
2019/03/11	1	62.50	0.4	62.20	62.20	0.6	6,135	0.01%
2019/03/08	3	63.20	2	63.55	63.50	1	6,254	0.02%
2019/03/07	1	64.20	2	63.10	63.10	-1	6,360	-0.02%
2019/03/06	1	63.50	1	63.80	64.00	0	6,505	0.00%
2019/03/05	0	0.00	0.5	63.40	63.50	-0.5	6,669	-0.01%
2019/03/04	6	63.33	0	0.00	63.80	6	6,652	0.09%
2019/02/27	30	64.40	172	64.47	62.90	-142	6,563	-2.16%	大賣/鉅額交易
2019/02/26	157	63.73	15	64.22	64.50	142	6,364	2.23%	大買/鉅額交易
2019/02/25	0	0.00	16	61.44	62.00	-16	6,185	-0.26%
2019/02/22	2	59.60	5	60.00	59.80	-3	6,319	-0.05%
2019/02/21	1	59.80	0	0.00	59.90	1	6,438	0.02%
2019/02/20	0	0.00	5	60.18	60.40	-5	6,453	-0.08%
2019/02/19	3	58.90	0	0.00	58.60	3	6,429	0.05%
2019/02/13	0	0.00	5	59.80	59.60	-5	6,630	-0.08%
2019/02/12	0	0.00	10	58.60	60.30	-10	6,620	-0.15%
2019/02/11	2	58.90	5	60.10	58.80	-3	6,641	-0.05%
2019/01/30	0	0.00	6	60.05	60.00	-6	6,624	-0.09%
2019/01/29	1	60.00	0	0.00	59.90	1	6,593	0.02%
2019/01/25	0	0.00	9	60.41	60.50	-9	6,638	-0.14%
2019/01/23	0	0.00	1	58.50	58.30	-1	6,728	-0.01%
2019/01/22	0	0.00	1	58.80	58.50	-1	6,784	-0.01%
2019/01/17	1	57.70	0.1	58.00	58.10	0.9	6,967	0.01%
2019/01/16	0	0.00	7	58.81	58.60	-7	7,031	-0.10%
2019/01/14	2	57.30	0	0.00	57.30	2	7,001	0.03%
2019/01/11	0	0.00	0.2	57.50	57.60	-0.2	7,172	0.00%
2019/01/10	2	56.70	3	56.93	57.00	-1	7,175	-0.01%
2019/01/09	2	55.65	7	56.41	56.30	-5	7,187	-0.07%
2019/01/08	2	55.40	0	0.00	55.20	2	7,152	0.03%
2019/01/07	13	55.23	0	0.00	55.00	13	7,232	0.18%
2019/01/04	6	55.00	1	55.20	55.20	5	7,246	0.07%
2019/01/03	4	55.40	4.1	55.95	56.00	-0.1	7,624	0.00%
2019/01/02	9	56.74	15	56.63	56.50	-6	7,538	-0.08%
2018/12/26	1	57.70	0	0.00	57.00	1	7,610	0.01%
2018/12/25	1	57.60	2	57.50	57.30	-1	7,673	-0.01%
2018/12/24	1	58.10	0	0.00	58.10	1	7,704	0.01%
2018/12/22	6	58.30	0	0.00	58.20	6	7,732	0.08%
2018/12/21	12	59.03	5	59.00	58.70	7	7,891	0.09%
2018/12/19	0	0.00	5	60.00	60.30	-5	7,768	-0.06%
2018/12/18	0	0.00	5	59.80	59.80	-5	7,823	-0.06%
2018/12/13	0	0.00	1.6	60.50	60.50	-1.6	7,921	-0.02%
2018/12/12	0	0.00	8	60.48	60.00	-8	7,921	-0.10%
2018/12/11	6	59.30	0	0.00	58.80	6	7,865	0.08%
2018/12/10	1	59.70	0	59.60	59.40	1	7,909	0.01%
2018/12/07	0	0.00	6	60.30	60.20	-6	7,943	-0.08%
2018/12/06	15.5	60.38	0	0.00	59.70	15.5	7,958	0.19%
2018/12/05	1	62.70	0	0.00	62.80	1	7,815	0.01%
2018/12/04	4	64.68	0	0.00	64.60	4	7,838	0.05%
2018/12/03	6	63.32	8	64.26	64.50	-2	7,809	-0.03%
2018/11/30	3	61.83	9	62.01	62.40	-6	7,672	-0.08%
2018/11/29	3	63.17	9	63.43	62.00	-6	7,506	-0.08%
2018/11/28	12	60.47	20	61.42	62.50	-8	7,288	-0.11%
2018/11/27	1.5	58.47	2	58.35	58.00	-0.5	7,017	-0.01%
2018/11/26	6	57.20	0	0.00	57.40	6	7,023	0.09%
2018/11/23	3	56.50	1	56.50	56.40	2	6,968	0.03%
2018/11/22	6	56.40	0	0.00	56.50	6	6,958	0.09%
2018/11/21	2	56.45	1	56.40	56.60	1	6,904	0.01%
2018/11/20	11	58.01	5	57.60	57.60	6	6,686	0.09%
2018/11/16	3	60.03	1	60.20	60.30	2	6,541	0.03%
2018/11/15	14	59.59	7	59.50	59.50	7	6,510	0.11%
2018/11/14	3	59.50	0	0.00	59.50	3	6,473	0.05%
2018/11/13	16	59.56	5	59.50	59.50	11	6,465	0.17%
2018/11/09	14	60.61	6	60.60	60.60	8	6,359	0.13%
2018/11/08	0	0.00	6	61.80	61.80	-6	6,433	-0.09%
2018/11/07	5	61.00	6	61.45	61.20	-1	6,456	-0.02%
2018/11/06	5	61.70	0	0.00	61.60	5	6,501	0.08%
2018/11/02	3	62.37	0	0.00	62.60	3	6,580	0.05%
2018/11/01	1	62.10	1	62.40	62.60	0	6,624	0.00%
2018/10/31	7	61.13	3	61.10	62.40	4	6,676	0.06%
2018/10/30	5	61.50	0	0.00	61.30	5	6,563	0.08%
2018/10/29	0	0.00	6	62.12	61.20	-6	6,524	-0.09%
2018/10/26	4	61.38	1	61.20	61.70	3	6,544	0.05%
2018/10/25	8	60.60	1	60.40	60.60	7	6,565	0.11%
2018/10/24	3	62.30	0	0.00	62.20	3	6,781	0.04%
2018/10/22	1.3	63.12	0	0.00	62.20	1.3	7,161	0.02%
2018/10/19	11	61.44	8	61.01	62.40	3	7,181	0.04%
2018/10/18	1	63.50	2	64.05	63.20	-1	7,076	-0.01%
2018/10/17	1	65.00	6	65.00	65.00	-5	7,089	-0.07%
2018/10/16	11	63.47	5	64.60	64.00	6	7,190	0.08%
2018/10/15	11	63.69	8	63.65	63.30	3	7,290	0.04%
2018/10/12	10.5	62.49	1	62.50	63.70	9.5	7,249	0.13%
2018/10/11	29	62.96	0	0.00	61.80	29	7,236	0.40%
2018/10/09	9	68.87	0	0.00	68.60	9	6,846	0.13%
2018/10/08	20	69.90	0	0.00	69.70	20	6,754	0.30%
2018/10/05	0	0.00	20.2	72.66	70.70	-20.2	6,736	-0.30%
2018/10/04	32	73.35	6	73.27	73.10	26	6,728	0.39%
2018/10/03	1	75.50	10	75.60	75.40	-9	6,665	-0.14%
2018/10/02	13	74.89	2	74.35	74.90	11	6,633	0.17%
2018/10/01	13	75.63	1	76.18	74.90	12	6,591	0.18%
2018/09/28	1	75.70	4	75.05	74.50	-3	6,556	-0.05%
2018/09/25	0	0.00	6	74.90	74.30	-6	6,584	-0.09%
2018/09/21	0	0.00	13	73.90	73.50	-13	6,571	-0.20%
2018/09/19	0	0.00	1	71.90	73.00	-1	6,649	-0.02%
2018/09/14	0	0.00	3	72.80	72.70	-3	6,747	-0.04%
2018/09/13	3	70.30	0	0.00	71.40	3	6,778	0.04%
2018/09/12	1	70.30	3.5	70.60	70.60	-2.5	6,791	-0.04%
2018/09/11	6	70.00	0	0.00	70.90	6	6,942	0.09%
2018/09/10	0	0.00	1	70.30	69.60	-1	7,100	-0.01%
2018/09/07	3	72.10	4	72.00	71.70	-1	7,293	-0.01%
2018/09/06	11	72.64	0	0.00	72.50	11	7,379	0.15%
2018/08/31	0	0.00	0.5	74.70	75.30	-0.5	7,794	-0.01%
2018/08/29	10	74.10	5.1	74.80	74.80	4.9	7,911	0.06%
2018/08/28	0	0.00	2	73.60	73.90	-2	7,943	-0.03%
2018/08/27	1	73.10	0	0.00	73.10	1	8,023	0.01%
2018/08/24	1	73.10	0	0.00	73.30	1	8,085	0.01%
2018/08/23	0	0.00	1	73.90	73.90	-1	8,272	-0.01%
2018/08/20	0	0.00	5	73.20	73.20	-5	8,311	-0.06%
2018/08/17	0	0.00	1	73.60	73.70	-1	8,291	-0.01%
2018/08/16	0	0.00	1	73.30	73.10	-1	8,322	-0.01%
2018/08/15	30	73.22	45	73.46	73.10	-15	8,316	-0.18%
2018/08/13	5	75.20	7	75.03	74.60	-2	8,316	-0.02%
2018/08/10	1	76.20	1	76.40	76.70	0	8,256	0.00%
2018/08/09	0	0.00	5	78.40	78.50	-5	8,283	-0.06%
2018/08/08	0	0.00	5	78.20	78.40	-5	8,252	-0.06%
2018/08/07	1	77.50	0	0.00	77.40	1	8,249	0.01%
2018/08/03	0	0.00	1	77.10	77.30	-1	8,359	-0.01%
2018/08/02	1	78.10	4	78.30	76.60	-3	8,462	-0.04%
2018/08/01	2	78.00	11	77.90	78.00	-9	8,496	-0.11%
2018/07/31	5	76.80	5	78.40	78.40	0	8,534	0.00%
2018/07/30	137	78.60	37	78.85	78.50	100	8,504	1.18%	大買/
2018/07/27	1	74.50	8	72.98	74.60	-7	8,500	-0.08%
2018/07/26	0.2	71.20	1	71.50	71.20	-0.8	8,623	-0.01%
2018/07/24	0.1	70.60	2.9	70.19	70.70	-2.8	9,593	-0.03%
2018/07/20	27.2	70.78	6	70.58	70.60	21.2	9,641	0.22%
2018/07/19	0.2	72.30	3	73.20	72.30	-2.8	9,586	-0.03%
2018/07/18	1	73.40	5	72.98	72.60	-4	9,648	-0.04%
2018/07/17	1	70.80	1	71.10	71.40	0	9,660	0.00%
2018/07/16	3	71.77	20	71.30	71.10	-17	9,732	-0.17%
2018/07/13	20	71.90	0	0.00	72.10	20	9,847	0.20%
2018/07/12	0	0.00	7	70.79	70.70	-7	9,900	-0.07%
2018/07/11	7	69.17	1	70.00	69.40	6	9,946	0.06%
2018/07/09	0	0.00	3	70.40	70.00	-3	10,147	-0.03%
2018/07/06	5	68.68	4	69.23	68.80	1	10,266	0.01%
2018/07/05	1	69.50	2	69.70	69.60	-1	10,359	-0.01%
2018/07/04	1	69.90	0	0.00	70.00	1	10,476	0.01%
2018/07/03	7	69.86	6	69.48	69.50	1	10,591	0.01%
2018/07/02	2	71.15	0.1	71.00	70.90	2	10,612	0.02%
2018/06/29	5	71.00	0.5	71.50	71.60	4.5	10,718	0.04%
2018/06/28	0	0.00	10	70.20	70.90	-10	10,750	-0.09%
2018/06/27	1	72.00	0	0.00	70.80	1	10,797	0.01%
2018/06/26	5	70.60	5.1	71.50	71.50	-0.1	10,868	0.00%
2018/06/25	0	0.00	1	72.50	72.40	-1	10,955	-0.01%
2018/06/22	1	71.60	0	0.00	72.30	1	11,107	0.01%
2018/06/21	1	72.50	16.2	72.57	72.60	-15.2	11,187	-0.14%
2018/06/20	3	71.80	0	0.00	72.10	3	11,268	0.03%
2018/06/19	45	72.90	5	72.10	72.10	40	11,166	0.36%
2018/06/15	13	73.90	1	73.80	74.40	12	11,055	0.11%
2018/06/14	15	74.99	3	74.83	74.50	12	10,832	0.11%
2018/06/13	6.4	75.71	1	75.90	75.60	5.4	10,810	0.05%
2018/06/12	10	75.19	15.7	75.53	75.60	-5.7	10,907	-0.05%
2018/06/11	35	76.74	2	76.40	76.10	33	10,767	0.31%
2018/06/08	1.2	77.70	4	77.45	77.50	-2.9	10,783	-0.03%
2018/06/07	1	78.80	11	78.75	78.40	-10	10,951	-0.09%
2018/06/06	5	77.00	8	77.43	77.60	-3	10,931	-0.03%
2018/06/05	0	0.00	6	76.80	76.80	-6	11,093	-0.05%
2018/06/04	0	0.00	8.1	76.80	76.80	-8.1	11,302	-0.07%
2018/06/01	10	75.77	10	75.60	76.00	0	11,445	0.00%
2018/05/31	6	75.33	0.4	76.00	76.00	5.6	11,693	0.05%
2018/05/30	44	75.66	105	76.30	75.30	-61	11,569	-0.53%	大賣/
2018/05/29	1	78.10	10.6	78.01	78.10	-9.6	11,440	-0.08%
2018/05/28	5.2	78.58	0	0.00	78.20	5.2	11,864	0.04%
2018/05/25	3	78.40	2	79.10	79.00	1	12,266	0.01%
2018/05/23	3	79.10	1.1	79.26	78.50	1.9	13,228	0.01%
2018/05/22	1	79.30	4	79.73	79.00	-3	13,796	-0.02%
2018/05/21	0	0.00	5	80.20	79.80	-5	14,317	-0.03%
2018/05/18	40	79.10	0	0.00	78.70	40	14,837	0.27%
2018/05/17	26	77.95	3	79.20	77.80	23	15,587	0.15%
2018/05/15	3	80.60	2	80.10	79.70	1	17,195	0.01%
2018/05/14	10	80.00	10	80.30	79.80	0	18,193	0.00%
2018/05/11	5	78.90	8.2	80.10	79.80	-3.2	19,498	-0.02%
2018/05/10	7	78.14	3	78.23	78.50	4	20,801	0.02%
2018/05/09	8	77.05	7	77.19	77.20	1	22,340	0.00%
2018/05/08	4	77.90	0	0.00	77.70	4	24,370	0.02%
2018/05/07	19	80.71	12.5	81.65	79.00	6.5	27,009	0.02%
2018/05/04	18	80.42	89	80.39	80.20	-71	29,040	-0.24%
2018/05/03	15	75.04	5	77.00	75.10	10	30,842	0.03%
2018/05/02	33.3	77.35	31	79.59	75.70	2.3	36,334	0.01%
2018/04/30	116	80.81	69	80.85	80.30	47	38,764	0.12%	大買/