日月光投控 (3711)-第一金-中山券商分點個股進出

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
160.0
漲跌
▲0.5
漲幅
+0.31%
成交量
9,873張
產業
上市半導體類股
1647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－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山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
2024/06/03	0	160.00	0	0.00	161.00	0	16,185	0.00%
2024/05/30	1	160.00	1	160.00	158.50	0	15,906	0.00%
2024/05/27	0	0.00	1	165.00	165.50	-1	15,897	-0.01%
2024/05/24	0	0.00	0.3	159.00	159.50	-0.3	15,797	0.00%
2024/05/23	0.1	161.00	0	0.00	161.50	0.1	15,761	0.00%
2024/05/21	0	0.00	10	153.90	154.00	-10	15,712	-0.06%
2024/05/20	0.3	152.00	0	152.00	152.00	0.2	15,674	0.00%
2024/05/16	0.1	153.00	10.3	151.49	150.00	-10.2	15,733	-0.06%
2024/05/15	0.3	151.50	0	0.00	151.00	0.3	15,934	0.00%
2024/05/14	0	0.00	1	150.00	149.00	-1	16,013	-0.01%
2024/05/13	2	148.50	0	0.00	148.00	2	16,077	0.01%
2024/05/10	1	149.00	0	0.00	151.50	1	16,159	0.01%
2024/05/07	0	0.00	0.4	149.50	151.00	-0.4	16,059	0.00%
2024/05/03	0.4	147.50	0	0.00	148.00	0.4	15,890	0.00%
2024/05/02	1	142.51	1.1	144.77	144.50	-0.1	15,863	0.00%
2024/04/30	1	147.00	1	148.50	148.00	0	15,687	0.00%
2024/04/29	0	0.00	2	144.51	147.00	-2	15,651	-0.01%
2024/04/26	1.1	143.50	0	0.00	142.50	1.1	15,766	0.01%
2024/04/25	4	144.63	0	0.00	145.00	4	15,906	0.03%
2024/04/22	2	143.53	0	0.00	144.50	2	15,893	0.01%
2024/04/19	6	147.33	0	0.00	146.00	6	15,731	0.04%
2024/04/18	8	151.63	0	0.00	151.00	8	15,212	0.05%
2024/04/17	4	155.50	0	0.00	156.00	4	14,996	0.03%
2024/04/16	2	153.51	1	156.50	153.00	1	14,969	0.01%
2024/04/15	0	158.17	2	158.50	160.00	-2	14,828	-0.01%
2024/04/12	0	0.00	24	160.00	160.50	-24	14,705	-0.16%
2024/04/10	1	158.00	1	158.00	158.50	0	14,551	0.00%
2024/04/09	1	154.00	2	154.25	156.00	-1	14,659	-0.01%
2024/04/08	1	153.00	2	156.00	153.00	-1	14,652	-0.01%
2024/04/03	0	154.00	2	153.50	154.50	-2	14,578	-0.01%
2024/04/02	0.1	153.00	1	154.50	153.50	-1	14,453	-0.01%
2024/04/01	8.2	152.72	0	0.00	150.00	8.2	14,286	0.06%
2024/03/29	0	153.50	9	161.56	161.00	-9	13,941	-0.06%
2024/03/28	4	154.00	2	153.00	155.00	2	13,494	0.01%
2024/03/27	6.1	154.49	2	155.00	154.00	4.1	13,384	0.03%
2024/03/25	0	0.00	4	156.50	157.50	-4	13,340	-0.03%
2024/03/22	7	159.29	2.2	158.45	159.00	4.8	13,323	0.04%
2024/03/21	5	157.60	4	159.00	160.00	1	13,302	0.01%
2024/03/20	1	160.00	2	157.00	156.50	-1	13,282	-0.01%
2024/03/19	2	157.50	12	158.63	160.00	-10	13,259	-0.08%
2024/03/18	2	153.50	1	158.00	158.00	1	13,069	0.01%
2024/03/15	1	153.00	1	153.05	153.00	0	12,944	0.00%
2024/03/14	7	153.43	2	153.50	154.00	5	12,704	0.04%
2024/03/13	16	158.31	61	158.52	158.50	-45	12,692	-0.35%
2024/03/12	19	155.11	109	154.66	157.50	-90	12,545	-0.72%	大賣/
2024/03/11	4.1	156.30	1.1	155.00	154.00	3	12,451	0.02%
2024/03/08	56.3	171.14	51.1	172.65	159.50	5.3	12,209	0.04%
2024/03/07	10	154.50	2.1	159.66	163.50	7.9	11,149	0.07%
2024/03/06	1	145.50	0.1	146.50	149.00	1	10,595	0.01%
2024/03/05	9	144.50	0	0.00	144.50	9	10,633	0.08%
2024/03/01	2	138.00	8	139.00	138.00	-6	10,599	-0.06%
2024/02/29	0	0.00	15.7	137.44	139.00	-15.7	10,590	-0.15%
2024/02/27	1	139.00	0	0.00	138.00	1	10,500	0.01%
2024/02/26	0	0.00	3.3	141.32	141.50	-3.3	10,443	-0.03%
2024/02/23	0	0.00	4.1	141.86	141.50	-4.1	10,443	-0.04%
2024/02/19	4	136.88	0	0.00	136.00	4	10,552	0.04%
2024/02/16	2	141.25	1.1	142.52	137.00	1	10,799	0.01%
2024/02/05	3	129.33	0	0.00	130.00	3	10,851	0.03%
2024/02/02	1	129.50	1	130.00	129.50	0	10,754	0.00%
2024/01/31	0	0.00	1	135.50	136.00	-1	10,429	-0.01%
2024/01/25	0	0.00	1	136.00	137.00	-1	10,680	-0.01%
2024/01/22	0	0.00	2	132.00	134.50	-2	10,895	-0.02%
2024/01/19	0	0.00	1	130.00	131.00	-1	10,843	-0.01%
2024/01/18	0.1	127.50	3	127.50	127.00	-2.9	10,753	-0.03%
2024/01/16	0	125.50	0	0.00	125.50	0	10,745	0.00%
2024/01/10	2	125.50	0	0.00	126.50	2	11,322	0.02%
2024/01/08	1	126.00	0	0.00	126.00	1	11,319	0.01%
2024/01/03	1	127.98	0	0.00	126.50	1	11,651	0.01%
2024/01/02	0	0.00	60	133.00	133.50	-60	11,332	-0.53%
2023/12/29	16	134.38	0.1	134.50	135.00	16	11,292	0.14%
2023/12/28	0	0.00	2	135.50	135.50	-2	11,296	-0.02%
2023/12/20	0	0.00	2	133.00	131.50	-2	11,464	-0.02%
2023/12/18	0	0.00	1.1	131.98	131.50	-1.1	11,390	-0.01%
2023/12/14	2	132.50	4.1	132.96	133.50	-2.1	11,256	-0.02%
2023/12/12	0	0.00	2.2	130.30	129.50	-2.2	11,294	-0.02%
2023/12/08	0	0.00	0.1	129.50	129.50	-0.1	11,510	0.00%
2023/12/06	0	128.50	102	128.99	129.00	-102	11,598	-0.88%	大賣/鉅額交易
2023/12/04	3	130.00	0.1	130.00	130.00	2.9	11,632	0.02%
2023/12/01	1	128.00	0	0.00	128.00	1	11,645	0.01%
2023/11/30	0	0.00	1	128.00	128.00	-1	11,645	-0.01%
2023/11/28	0	0.00	1	125.50	125.50	-1	11,316	-0.01%
2023/11/24	0	0.00	1	127.00	126.50	-1	11,610	-0.01%
2023/11/21	0	0.00	2.5	127.20	127.00	-2.5	12,850	-0.02%
2023/11/20	0	0.00	0.5	123.00	124.00	-0.5	12,782	0.00%
2023/11/17	0	0.00	1.7	124.88	125.50	-1.7	12,736	-0.01%
2023/11/16	0	0.00	1	125.00	125.00	-1	12,730	-0.01%
2023/11/15	0	0.00	1.6	125.19	126.00	-1.6	12,641	-0.01%
2023/11/14	0	0.00	4	123.88	123.50	-4	12,410	-0.03%
2023/11/13	4	122.25	7	122.07	122.50	-3	12,429	-0.02%
2023/11/10	0	0.00	1	118.00	117.50	-1	12,190	-0.01%
2023/11/07	0	0.00	4	117.50	117.50	-4	12,387	-0.03%
2023/11/06	0	0.00	14	118.39	118.50	-14	12,489	-0.11%
2023/11/02	0	0.00	4	115.88	116.00	-4	12,453	-0.03%
2023/10/31	0	0.00	2	113.50	113.50	-2	12,478	-0.02%
2023/10/30	150	112.00	0	0.00	112.00	150	12,676	1.18%	大買/鉅額交易
2023/10/26	0	0.00	60	113.00	112.00	-60	12,896	-0.47%
2023/10/25	0	0.00	0.1	113.50	114.00	-0.1	13,077	0.00%
2023/10/24	2.1	113.76	0.1	114.50	114.00	2	13,022	0.02%
2023/10/23	4	116.38	60.1	117.50	115.00	-56.1	12,980	-0.43%
2023/10/20	0.1	117.00	105	117.51	118.50	-105	13,087	-0.80%	大賣/鉅額交易
2023/10/19	0	0.00	12.1	115.98	116.00	-12.1	12,916	-0.09%
2023/10/18	0	0.00	0.1	116.71	116.00	-0.1	13,025	0.00%
2023/10/16	0	0.00	0.9	115.23	116.00	-0.9	12,932	-0.01%
2023/10/12	1	116.00	0	0.00	116.50	1	13,308	0.01%
2023/10/11	7	115.43	207	114.20	115.50	-200	13,384	-1.49%	大賣/鉅額交易
2023/10/06	0	0.00	0.2	111.00	110.50	-0.2	13,242	0.00%
2023/10/04	0.3	109.58	0	0.00	109.50	0.3	13,557	0.00%
2023/10/03	0	0.00	4	110.50	110.50	-4	13,703	-0.03%
2023/09/28	0.1	110.00	0	0.00	109.50	0.1	14,153	0.00%
2023/09/27	0	0.00	5	109.20	109.50	-5	14,234	-0.04%
2023/09/26	5	110.90	8	109.75	109.00	-3	14,309	-0.02%
2023/09/25	3	112.33	0	0.00	112.50	3	14,371	0.02%
2023/09/22	0	0.00	2	112.00	112.00	-2	14,828	-0.01%
2023/09/21	1	112.50	4	112.00	112.00	-3	15,060	-0.02%
2023/09/20	0.1	115.50	0	0.00	114.50	0.1	15,250	0.00%
2023/09/19	0.3	115.00	0	0.00	114.00	0.3	15,547	0.00%
2023/09/13	2	113.00	1.3	112.60	112.50	0.8	15,743	0.00%
2023/09/12	2	115.25	0	0.00	115.50	2	15,642	0.01%
2023/09/08	3	114.83	0	0.00	116.50	3	15,680	0.02%
2023/09/07	0.3	118.50	0.1	118.50	118.50	0.2	15,829	0.00%
2023/09/06	100	119.00	0	0.00	118.00	100	15,997	0.63%
2023/09/04	1	116.52	0	0.00	118.00	1	16,289	0.01%
2023/08/31	3	117.33	0	0.00	118.00	3	17,476	0.02%
2023/08/30	2	119.25	1.5	118.67	120.00	0.5	17,535	0.00%
2023/08/29	11.5	116.55	4	117.00	117.50	7.5	17,833	0.04%
2023/08/28	11.1	121.94	11	120.59	119.00	0.1	17,724	0.00%
2023/08/25	2	117.23	9	116.67	116.50	-7	17,796	-0.04%
2023/08/24	2	113.25	4	113.38	113.00	-2	17,728	-0.01%
2023/08/22	80	108.00	0	0.00	108.50	80	18,678	0.43%
2023/08/18	0	0.00	2	107.00	107.00	-2	19,427	-0.01%
2023/08/17	5	105.41	0	0.00	108.50	5	19,519	0.03%
2023/08/16	2	108.00	0	0.00	108.00	2	19,556	0.01%
2023/08/14	2	109.50	10	109.50	109.50	-8	19,710	-0.04%
2023/08/10	0	0.00	3	110.00	111.00	-3	19,915	-0.02%
2023/08/09	0	0.00	1	111.00	111.00	-1	19,811	-0.01%
2023/08/08	3	109.67	0	0.00	109.00	3	19,798	0.02%
2023/08/07	2	111.00	0	0.00	111.50	2	19,717	0.01%
2023/08/04	1	109.00	0	0.00	109.00	1	19,801	0.01%
2023/08/02	4	111.13	0.2	111.00	110.50	3.8	19,699	0.02%
2023/08/01	2	112.25	0	0.00	114.00	2	19,380	0.01%
2023/07/31	0.1	116.50	0	0.00	114.50	0.1	19,111	0.00%
2023/07/28	2.3	117.97	7.5	117.40	117.50	-5.2	18,899	-0.03%
2023/07/27	0	0.00	5	113.00	114.00	-5	18,646	-0.03%
2023/07/26	10	113.50	0	0.00	113.50	10	18,668	0.05%
2023/07/25	6	113.08	2.1	114.71	114.50	3.9	18,785	0.02%
2023/07/21	1	110.50	0	0.00	110.50	1	18,835	0.01%
2023/07/19	1	112.50	0	0.00	112.50	1	18,677	0.01%
2023/07/18	0	0.00	1.3	115.77	116.00	-1.3	18,724	-0.01%
2023/07/14	4	114.88	2.2	115.05	115.00	1.8	18,381	0.01%
2023/07/13	0	0.00	0.1	110.50	110.00	-0.1	18,144	0.00%
2023/07/12	0	0.00	30	108.50	110.00	-30	18,019	-0.17%
2023/07/11	1	109.00	1	110.50	109.50	0	17,959	0.00%
2023/07/07	0.2	109.50	0	0.00	109.00	0.2	18,312	0.00%
2023/07/06	2.5	109.18	0	0.00	108.50	2.5	18,145	0.01%
2023/07/05	0.3	111.50	0	0.00	111.50	0.3	18,079	0.00%
2023/07/04	0.4	110.25	103	110.99	111.00	-102.6	18,034	-0.57%	大賣/鉅額交易
2023/07/03	0.4	110.50	0	0.00	111.00	0.4	17,939	0.00%
2023/06/30	6.2	111.15	1	113.50	110.50	5.2	17,928	0.03%
2023/06/29	3.2	122.50	2	122.50	122.50	1.2	17,541	0.01%
2023/06/27	1.2	122.75	4	123.50	124.00	-2.8	17,249	-0.02%
2023/06/26	1.1	125.09	0	0.00	126.00	1.1	16,972	0.01%
2023/06/21	0.2	126.50	1	126.50	126.50	-0.8	16,836	0.00%
2023/06/20	1	126.00	0	0.00	126.50	1	16,846	0.01%
2023/06/19	0	0.00	1	127.00	126.50	-1	16,896	-0.01%
2023/06/16	2.1	124.57	0	0.00	125.50	2.1	16,919	0.01%
2023/06/15	0.1	126.50	1	126.00	126.50	-0.9	16,850	-0.01%
2023/06/13	0	0.00	0.1	128.00	128.00	-0.1	16,782	0.00%
2023/06/12	0	0.00	1	125.50	125.50	-1	16,636	-0.01%
2023/06/09	1.1	124.00	2	125.75	126.00	-0.9	16,594	-0.01%
2023/06/08	1	122.00	0	0.00	122.50	1	16,428	0.01%
2023/06/07	32	125.97	2.1	125.31	125.00	29.9	16,287	0.18%
2023/06/06	3	120.50	20	120.18	121.50	-17	15,681	-0.11%
2023/06/02	2	116.00	1.3	115.70	116.50	0.8	15,003	0.00%
2023/05/30	1	112.50	3.3	111.92	111.50	-2.3	13,966	-0.02%
2023/05/29	1	108.50	0	0.00	109.00	1	13,542	0.01%
2023/05/26	0.1	110.50	0.5	110.50	110.50	-0.5	13,374	0.00%
2023/05/24	1	108.00	0	0.00	108.50	1	12,352	0.01%
2023/05/23	0	0.00	20	110.00	110.00	-20	12,160	-0.16%
2023/05/22	0	0.00	2	110.00	110.00	-2	12,093	-0.02%
2023/05/18	0	0.00	10	107.25	109.00	-10	11,980	-0.08%
2023/05/17	0	0.00	2	106.00	105.50	-2	11,829	-0.02%
2023/05/09	0	0.00	1	104.50	104.50	-1	12,197	-0.01%
2023/05/08	0	0.00	20	103.50	104.00	-20	12,266	-0.16%
2023/05/05	2	103.00	1	103.00	103.00	1	12,641	0.01%
2023/05/03	2	100.50	20	101.00	101.50	-18	12,983	-0.14%
2023/04/26	4	99.98	2	100.00	100.50	2	13,108	0.02%
2023/04/25	2	101.75	3	101.83	101.50	-1	12,980	-0.01%
2023/04/24	2	102.00	0	0.00	102.00	2	12,955	0.02%
2023/04/19	2	104.00	0	0.00	103.50	2	13,041	0.02%
2023/04/17	0	0.00	1	106.00	106.00	-1	13,172	-0.01%
2023/04/14	0	0.00	3	104.00	105.50	-3	13,143	-0.02%
2023/04/13	83	104.97	0	0.00	103.50	83	13,028	0.64%
2023/04/12	1	108.00	0	0.00	109.00	1	12,455	0.01%
2023/03/31	15	112.43	60	113.75	112.50	-45	11,951	-0.38%
2023/03/30	1	112.50	0	0.00	112.50	1	12,012	0.01%
2023/03/29	0	0.00	12	111.58	111.50	-12	12,149	-0.10%
2023/03/28	0	0.00	1	109.50	109.50	-1	12,285	-0.01%
2023/03/23	0	0.00	1	110.50	110.50	-1	12,687	-0.01%
2023/03/15	2	108.50	0	0.00	108.50	2	12,898	0.02%
2023/03/14	3	107.83	0	0.00	107.00	3	12,825	0.02%
2023/03/13	0	0.00	2	107.50	108.50	-2	12,754	-0.02%
2023/03/09	0	0.00	37	110.00	109.00	-37	13,038	-0.28%
2023/03/07	0	0.00	112	110.02	110.50	-112	13,128	-0.85%	大賣/鉅額交易
2023/03/02	0	0.00	1.2	106.50	108.00	-1.2	13,038	-0.01%
2023/02/22	1	101.50	1	102.50	102.50	0	12,646	0.00%
2023/02/21	10	102.00	0	0.00	102.50	10	12,659	0.08%
2023/02/17	0	0.00	1	102.00	102.00	-1	13,032	-0.01%
2023/02/15	0	0.00	1	104.00	104.50	-1	13,391	-0.01%
2023/02/14	5	104.50	0	0.00	104.50	5	13,304	0.04%
2023/02/13	1	104.50	0	0.00	104.00	1	13,322	0.01%
2023/02/10	3	104.83	3	105.17	106.00	0	13,334	0.00%
2023/02/09	0	0.00	3	106.83	106.00	-3	13,324	-0.02%
2023/02/03	0	0.00	18	105.53	106.00	-18	13,077	-0.14%
2023/02/01	0	0.00	13	101.00	102.00	-13	12,813	-0.10%
2023/01/31	7	101.00	0	0.00	100.00	7	12,750	0.05%
2023/01/30	0	0.00	20	104.25	105.00	-20	12,579	-0.16%
2023/01/17	0	0.00	3	101.17	101.50	-3	12,401	-0.02%
2023/01/16	0	0.00	1	101.50	101.00	-1	12,415	-0.01%
2023/01/12	0	0.00	2	100.50	101.00	-2	12,663	-0.02%
2023/01/11	0	0.00	0.1	101.00	100.50	-0.1	12,718	0.00%
2023/01/10	0	0.00	0.3	101.00	101.50	-0.3	12,901	0.00%
2023/01/09	0	99.40	7	99.19	101.00	-7	12,888	-0.05%
2023/01/06	0	0.00	7	96.13	96.80	-7	12,828	-0.05%
2023/01/05	0	0.00	1	94.60	94.60	-1	12,850	-0.01%
2023/01/04	14	94.06	0	0.00	93.70	14	13,044	0.11%
2023/01/03	22	93.97	5	94.60	94.60	17	13,466	0.13%
2022/12/27	0	94.50	0	0.00	94.50	0	14,067	0.00%
2022/12/23	2	93.60	0	0.00	93.80	2	14,432	0.01%
2022/12/22	0	0.00	2	97.00	97.30	-2	14,432	-0.01%
2022/12/21	0	0.00	103	94.19	95.30	-103	14,256	-0.72%	大賣/鉅額交易
2022/12/16	15	96.33	0	0.00	96.20	15	13,615	0.11%
2022/12/15	0.3	97.80	0	0.00	98.20	0.3	13,317	0.00%
2022/12/13	3	96.67	0	0.00	96.30	3	13,147	0.02%
2022/12/12	1	98.30	0	0.00	98.10	1	13,109	0.01%
2022/12/09	0	0.00	1	99.10	99.50	-1	13,263	-0.01%
2022/12/08	0.3	96.90	5	96.50	97.00	-4.8	13,244	-0.04%
2022/12/05	1	100.50	1.2	101.58	101.00	-0.2	13,471	0.00%
2022/12/02	0	0.00	0.3	100.00	101.00	-0.3	13,416	0.00%
2022/12/01	0	0.00	14	100.64	101.50	-14	13,374	-0.10%
2022/11/30	2	95.50	1	96.40	97.20	1	13,015	0.01%
2022/11/25	0	0.00	5	96.42	96.10	-5	12,960	-0.04%
2022/11/24	5	95.44	7	96.14	96.40	-2	13,003	-0.02%
2022/11/23	1	95.80	2	95.60	95.80	-1	13,018	-0.01%
2022/11/22	0	0.00	4.1	94.37	94.80	-4.1	13,042	-0.03%
2022/11/21	1	93.90	2.1	94.43	94.20	-1.1	13,028	-0.01%
2022/11/18	0	0.00	1	94.60	94.90	-1	12,980	-0.01%
2022/11/16	0	0.00	1.1	93.20	93.60	-1.1	12,883	-0.01%
2022/11/15	0	91.77	5	92.72	92.80	-5	12,673	-0.04%
2022/11/14	1	91.50	3.3	91.76	91.70	-2.3	12,462	-0.02%
2022/11/11	0	0.00	13	90.96	90.40	-13	12,306	-0.11%
2022/11/10	5	85.96	0.3	86.00	86.50	4.8	11,996	0.04%
2022/11/09	0	0.00	15.3	86.29	86.80	-15.3	11,953	-0.13%
2022/11/07	0	0.00	23.3	83.54	84.50	-23.3	11,759	-0.20%
2022/10/31	10	78.90	0	0.00	80.40	10	11,489	0.09%
2022/10/28	10	79.84	1	78.90	80.70	9	11,502	0.08%
2022/10/26	1.1	77.33	0	0.00	76.90	1.1	11,325	0.01%
2022/10/25	0	76.40	0	0.00	77.30	0	11,279	0.00%
2022/10/24	0.1	77.60	0	0.00	77.70	0.1	11,351	0.00%
2022/10/21	1	77.00	1.2	76.65	76.30	-0.2	11,514	0.00%
2022/10/18	1	76.60	0	0.00	76.10	1	11,146	0.01%
2022/10/17	0	0.00	0.2	74.95	76.20	-0.2	10,953	0.00%
2022/10/14	0.1	74.90	1	75.50	75.80	-0.9	10,940	-0.01%
2022/10/13	2	73.20	12	73.43	72.40	-10	10,874	-0.09%
2022/10/12	0	73.00	0	0.00	73.20	0	10,751	0.00%
2022/10/11	5.1	75.30	0	0.00	74.60	5.1	10,625	0.05%
2022/10/07	16	81.51	0	0.00	82.00	16	10,314	0.16%
2022/10/06	1	82.80	0	0.00	82.80	1	10,368	0.01%
2022/10/05	2	82.15	3	82.83	81.90	-1	10,322	-0.01%
2022/10/04	0	0.00	20	79.40	79.80	-20	10,094	-0.20%
2022/10/03	22	78.26	0	0.00	77.10	22	9,975	0.22%
2022/09/30	0	0.00	5	79.78	80.10	-5	9,872	-0.05%
2022/09/29	2	80.10	0	0.00	78.90	2	9,890	0.02%
2022/09/28	2	78.90	0	0.00	78.20	2	9,893	0.02%
2022/09/26	2	81.00	2	81.90	81.30	0	10,077	0.00%
2022/09/23	0.1	84.20	0	0.00	84.00	0.1	10,147	0.00%
2022/09/22	10	84.80	0	0.00	84.60	10	10,734	0.09%
2022/09/21	0	0.00	1	85.30	84.90	-1	11,653	-0.01%
2022/09/19	10	84.50	0	0.00	84.30	10	12,196	0.08%
2022/09/16	4	83.10	0	0.00	83.60	4	12,597	0.03%
2022/09/14	1	82.50	0	0.00	82.70	1	12,447	0.01%
2022/09/13	1	85.40	0	0.00	85.90	1	12,225	0.01%
2022/09/07	1	80.20	0	0.00	80.20	1	12,305	0.01%
2022/08/29	0	0.00	1	84.70	84.40	-1	12,770	-0.01%
2022/08/23	1	86.60	0	0.00	86.60	1	13,324	0.01%
2022/08/22	3	88.80	0	0.00	88.70	3	13,371	0.02%
2022/08/19	0	0.00	2	90.00	90.00	-2	13,551	-0.01%
2022/08/18	260	89.18	5	89.30	89.40	255	13,609	1.87%	大買/鉅額交易
2022/08/17	1	90.40	0	0.00	90.60	1	13,673	0.01%
2022/08/16	0	0.00	1	90.50	90.70	-1	13,698	-0.01%
2022/08/15	1	90.50	1	90.50	90.50	0	13,727	0.00%
2022/08/12	0	89.50	0	0.00	89.50	0	13,715	0.00%
2022/08/11	0.1	88.90	5	89.30	89.50	-4.9	13,766	-0.04%
2022/08/10	5	86.60	0	0.00	87.00	5	13,914	0.04%
2022/08/08	0	0.00	0.1	88.00	87.90	-0.1	13,975	0.00%
2022/08/05	0	0.00	1	88.20	88.20	-1	14,041	-0.01%
2022/08/04	5	86.60	11	87.39	87.40	-6	14,097	-0.04%
2022/08/03	1	84.10	1	85.50	86.00	0	13,964	0.00%
2022/08/02	2	84.55	0	0.00	84.50	2	13,932	0.01%
2022/08/01	1.5	85.60	0	0.00	86.30	1.5	13,970	0.01%
2022/07/29	13	86.65	1	86.90	86.40	12	14,016	0.09%
2022/07/28	2.5	87.60	4	86.60	87.80	-1.5	13,911	-0.01%
2022/07/27	1	83.00	0	0.00	85.10	1	13,666	0.01%
2022/07/22	2	85.20	1	84.80	85.20	1	14,182	0.01%
2022/07/21	0.1	84.60	1	85.20	85.70	-0.9	14,258	-0.01%
2022/07/20	2	83.80	1	83.20	83.40	1	14,176	0.01%
2022/07/18	0	0.00	1	80.80	81.10	-1	14,201	-0.01%
2022/07/15	0.3	79.30	0	0.00	79.20	0.3	14,075	0.00%
2022/07/14	2	77.50	1	78.50	78.40	1	14,036	0.01%
2022/07/13	1.2	75.57	0	0.00	76.20	1.2	13,926	0.01%
2022/07/11	0	0.00	2.1	76.30	75.80	-2.1	13,808	-0.02%
2022/07/08	0	0.00	1.1	75.55	76.10	-1.1	13,829	-0.01%
2022/07/07	4	73.88	0	0.00	74.60	4	13,807	0.03%
2022/07/06	0	0.00	1	73.20	73.10	-1	13,831	-0.01%
2022/07/04	2	73.50	0	0.00	74.00	2	13,839	0.01%
2022/07/01	1.1	75.18	2	75.75	74.50	-1	13,771	-0.01%
2022/06/30	8.1	76.31	0	0.00	76.40	8.1	13,699	0.06%
2022/06/29	43.1	79.67	30	79.50	79.10	13.1	13,172	0.10%
2022/06/28	5	91.14	0	0.00	91.00	5	12,232	0.04%
2022/06/24	4.2	93.19	0	0.00	92.00	4.2	11,676	0.04%
2022/06/23	1	95.30	0	0.00	95.40	1	11,268	0.01%
2022/06/22	1	96.40	0	0.00	96.40	1	11,263	0.01%
2022/06/21	0.3	98.93	0	0.00	99.40	0.3	11,265	0.00%
2022/06/20	2	97.60	2	97.40	96.20	0	11,277	0.00%
2022/06/17	1	98.00	1	97.50	97.50	0	11,262	0.00%
2022/06/16	0	0.00	51	102.99	101.00	-51	11,046	-0.46%
2022/06/15	4	100.38	0	0.00	100.00	4	11,149	0.04%
2022/06/14	1	101.50	0	0.00	102.00	1	11,273	0.01%
2022/06/13	0	0.00	0	102.50	102.00	0	11,265	0.00%
2022/06/10	0	0.00	2	105.00	105.00	-2	11,236	-0.02%
2022/06/09	0	0.00	1	104.50	105.00	-1	11,275	-0.01%
2022/06/08	0	0.00	6	104.08	104.00	-6	11,321	-0.05%
2022/06/02	8	104.25	0.2	103.50	104.00	7.8	11,477	0.07%
2022/05/31	0	102.50	3	102.67	104.50	-3	11,862	-0.03%
2022/05/30	0	0.00	3	102.33	103.00	-3	11,566	-0.03%
2022/05/27	0	0.00	110	100.07	101.00	-110	11,498	-0.96%	大賣/鉅額交易
2022/05/26	0	98.20	0	0.00	98.60	0	11,509	0.00%
2022/05/25	0	0.00	2	98.80	98.20	-2	11,666	-0.02%
2022/05/23	0	0.00	0	97.40	97.50	0	11,988	0.00%
2022/05/17	5	97.10	2	96.60	97.30	3	12,138	0.02%
2022/05/12	2	93.50	0	0.00	93.00	2	12,346	0.02%
2022/05/10	0	0.00	3	94.30	95.40	-3	12,921	-0.02%
2022/05/09	0	94.60	2	94.70	94.10	-2	13,080	-0.02%
2022/05/05	0	98.40	1.1	98.74	98.60	-1.1	13,331	-0.01%
2022/05/04	0	96.50	0	0.00	96.60	0	13,354	0.00%
2022/05/03	0.1	95.60	0	0.00	95.90	0.1	13,662	0.00%
2022/04/29	0	96.41	4	98.05	95.60	-4	13,727	-0.03%
2022/04/27	4	90.88	0	0.00	91.80	4	13,571	0.03%
2022/04/25	6.2	96.01	0	0.00	94.60	6.2	13,653	0.05%
2022/04/21	0.2	99.35	0	0.00	99.50	0.2	13,720	0.00%
2022/04/19	2	98.70	0	0.00	98.10	2	13,782	0.01%
2022/04/15	0	98.00	0	0.00	97.90	0	13,944	0.00%
2022/04/13	0	98.70	1	98.80	99.10	-1	14,270	-0.01%
2022/04/12	6	96.75	0	0.00	96.60	6	14,668	0.04%
2022/04/11	8	99.49	0	0.00	97.90	8	14,632	0.05%
2022/04/08	2	99.90	0	0.00	100.50	2	14,559	0.01%
2022/04/07	2	99.90	0	0.00	99.80	2	14,505	0.01%
2022/04/06	47	101.00	1	101.50	102.00	46	14,349	0.32%
2022/04/01	6	102.50	0	0.00	103.50	6	14,227	0.04%
2022/03/31	2	103.50	0	0.00	103.50	2	14,173	0.01%
2022/03/30	0	0.00	2	105.00	104.50	-2	14,225	-0.01%
2022/03/24	50	104.00	0	0.00	105.00	50	14,034	0.36%
2022/03/21	0	0.00	5	105.50	105.00	-5	14,207	-0.04%
2022/03/18	0	0.00	10	104.70	104.50	-10	14,268	-0.07%
2022/03/17	0	0.00	6	102.92	103.50	-6	14,151	-0.04%
2022/03/15	3	99.70	0	0.00	98.90	3	14,157	0.02%
2022/03/10	9	100.17	2	100.00	100.50	7	14,319	0.05%
2022/03/09	1	98.38	0	0.00	98.20	1	14,509	0.01%
2022/03/08	0	97.00	3	97.00	96.10	-3	14,624	-0.02%
2022/03/07	4	97.60	0	0.00	97.60	4	14,485	0.03%
2022/03/03	0	0.00	2	103.50	103.50	-2	14,243	-0.01%
2022/03/01	0	0.00	2	103.00	103.00	-2	14,258	-0.01%
2022/02/25	7	99.76	1	99.70	99.30	6	14,182	0.04%
2022/02/24	2	100.00	0	0.00	99.70	2	14,038	0.01%
2022/02/23	2	102.00	0	0.00	102.00	2	13,833	0.01%
2022/02/22	1	102.50	0	0.00	103.00	1	13,803	0.01%
2022/02/21	0	0.00	2	105.00	105.00	-2	13,711	-0.01%
2022/02/17	0	0.00	2	104.50	104.00	-2	13,713	-0.01%
2022/02/16	1	102.00	0	0.00	102.50	1	13,674	0.01%
2022/02/15	4	100.25	0	0.00	100.00	4	13,729	0.03%
2022/02/14	4	100.00	0	0.00	100.00	4	13,870	0.03%
2022/02/11	8	103.88	0	0.00	103.00	8	13,832	0.06%
2022/02/09	0	101.00	1	102.00	102.00	-1	13,909	-0.01%
2022/02/08	6	99.92	0	0.00	100.00	6	13,748	0.04%
2022/02/07	1	99.50	0	0.00	100.00	1	13,608	0.01%
2022/01/26	122.2	99.13	0	0.00	98.80	122.2	13,419	0.91%	大買/鉅額交易
2022/01/25	2.1	99.29	15	100.00	100.00	-12.9	13,366	-0.10%
2022/01/24	1	101.01	0	0.00	101.50	1	13,229	0.01%
2022/01/21	6.1	102.09	3	101.50	101.50	3.1	13,561	0.02%
2022/01/20	0	0.00	1	105.00	105.50	-1	13,452	-0.01%
2022/01/19	3	105.50	0	0.00	105.00	3	13,454	0.02%
2022/01/18	0	0.00	1.1	109.93	107.50	-1.1	13,380	-0.01%
2022/01/17	0	0.00	3	107.67	108.00	-3	13,341	-0.02%
2022/01/14	1	104.50	0	0.00	105.50	1	13,327	0.01%
2022/01/13	0.1	105.00	0	0.00	105.00	0.1	13,351	0.00%
2022/01/11	0	0.00	1	107.00	106.50	-1	13,574	-0.01%
2022/01/07	2	109.50	2	106.50	106.50	0	13,860	0.00%
2022/01/06	7.1	108.35	1.1	108.05	108.50	6	13,910	0.04%
2022/01/05	25	107.00	5	108.60	111.00	20	13,981	0.14%
2022/01/04	0	0.00	3	107.00	107.00	-3	14,061	-0.02%
2022/01/03	2.3	106.65	2	105.50	105.50	0.3	14,368	0.00%
2021/12/30	0	0.00	5	106.50	106.50	-5	14,588	-0.03%
2021/12/29	0	0.00	2	106.00	106.00	-2	14,793	-0.01%
2021/12/28	0	0.00	2	106.00	105.50	-2	15,223	-0.01%
2021/12/27	0	0.00	0	105.00	105.00	0	15,491	0.00%
2021/12/24	0	0.00	6	105.00	105.00	-6	15,556	-0.04%
2021/12/23	5	104.50	0	0.00	103.50	5	15,660	0.03%
2021/12/20	0.1	102.05	0	0.00	101.50	0.1	16,269	0.00%
2021/12/17	5	102.00	0	0.00	102.00	5	16,274	0.03%
2021/12/16	1	101.50	0	0.00	103.50	1	16,197	0.01%
2021/12/15	2	101.75	0	0.00	101.50	2	16,320	0.01%
2021/12/14	1	101.50	0	0.00	102.00	1	16,569	0.01%
2021/12/13	3	102.51	0	0.00	102.50	3	16,521	0.02%
2021/12/10	4	104.00	0	0.00	103.00	4	16,486	0.02%
2021/12/09	5.1	104.40	0	0.00	104.50	5.1	16,356	0.03%
2021/12/08	0.1	107.00	0	0.00	107.00	0.1	16,131	0.00%
2021/12/07	6	104.42	0	0.00	104.00	6	16,069	0.04%
2021/12/06	2	106.00	2	106.50	106.00	0	15,944	0.00%
2021/12/03	0	0.00	7	108.93	109.00	-7	15,909	-0.04%
2021/12/02	4	105.50	3	106.00	105.00	1	15,758	0.01%
2021/11/30	1	102.50	0	0.00	102.00	1	15,699	0.01%
2021/11/29	3	99.51	0	0.00	101.00	3	15,545	0.02%
2021/11/26	4	102.74	0	0.00	101.50	4	15,503	0.03%
2021/11/25	1	102.50	0	0.00	104.00	1	15,535	0.01%
2021/11/24	5	103.30	0	0.00	103.00	5	15,507	0.03%
2021/11/22	1	107.00	0	0.00	106.50	1	15,421	0.01%
2021/11/19	1	106.00	0	0.00	106.00	1	15,327	0.01%
2021/11/18	0.1	106.00	0	0.00	106.00	0.1	15,281	0.00%
2021/11/17	1	106.00	10	106.00	106.50	-9	15,311	-0.06%
2021/11/16	0	0.00	3	105.50	105.50	-3	15,353	-0.02%
2021/11/15	1	104.50	2	104.50	105.50	-1	15,407	-0.01%
2021/11/12	2.1	104.49	1	103.00	104.00	1.1	15,418	0.01%
2021/11/11	6.1	102.17	1	102.50	102.50	5.1	15,390	0.03%
2021/11/10	0	0.00	1	103.50	104.00	-1	15,331	-0.01%
2021/11/09	27	106.46	0	0.00	105.00	27	15,379	0.18%
2021/11/08	1	105.50	4	105.00	105.50	-3	15,065	-0.02%
2021/11/04	1	99.10	7	98.34	98.10	-6	14,838	-0.04%
2021/11/03	1	97.90	10	98.10	98.30	-9	14,890	-0.06%
2021/11/02	2	98.80	0	0.00	98.80	2	14,979	0.01%
2021/11/01	4	98.40	1	98.40	98.20	3	15,058	0.02%
2021/10/29	2	100.75	1	101.00	99.80	1	15,088	0.01%
2021/10/28	3	99.50	2	98.75	99.80	1	14,769	0.01%
2021/10/27	2	97.65	0	0.00	97.20	2	14,813	0.01%
2021/10/26	5	98.00	1	97.70	98.00	4	15,457	0.03%
2021/10/25	0	0.00	1	95.40	96.40	-1	15,412	-0.01%
2021/10/21	3	96.13	6	96.30	95.90	-3	15,286	-0.02%
2021/10/20	10	98.55	0	0.00	97.70	10	15,171	0.07%
2021/10/19	1	97.50	0	0.00	98.40	1	15,081	0.01%
2021/10/18	3	96.00	0	0.00	94.60	3	15,030	0.02%
2021/10/15	7	95.77	0	0.00	96.20	7	15,075	0.05%
2021/10/14	1	92.70	0	0.00	93.60	1	14,906	0.01%
2021/10/13	3	92.53	0	0.00	92.40	3	14,820	0.02%
2021/10/12	4	94.45	0	0.00	93.50	4	14,731	0.03%
2021/10/08	13.1	98.49	1	98.00	96.20	12.1	14,563	0.08%
2021/10/06	1	99.70	0	0.00	100.00	1	14,086	0.01%
2021/10/05	0	0.00	11	100.00	100.50	-11	13,924	-0.08%
2021/09/29	2	107.50	0	0.00	106.00	2	13,056	0.02%
2021/09/28	1	111.50	0	0.00	112.50	1	12,775	0.01%
2021/09/27	1	115.00	0	0.00	115.50	1	12,519	0.01%
2021/09/23	1	117.50	1	118.00	116.50	0	12,536	0.00%
2021/09/22	1	113.50	0	0.00	116.00	1	12,619	0.01%
2021/09/17	127	119.46	0	0.00	118.00	127	12,583	1.01%	大買/鉅額交易
2021/09/15	1	125.00	0	0.00	124.00	1	12,299	0.01%
2021/09/13	0	0.00	1	124.50	124.00	-1	12,395	-0.01%
2021/09/10	2	125.00	5	125.50	128.00	-3	12,477	-0.02%
2021/09/08	1	118.00	0	0.00	119.50	1	12,447	0.01%
2021/09/07	2	120.00	0	0.00	121.50	2	12,404	0.02%
2021/09/06	1	125.50	0	0.00	124.50	1	12,357	0.01%
2021/09/03	0	0.00	1	128.00	128.50	-1	12,569	-0.01%
2021/09/02	0	0.00	2	126.00	125.50	-2	12,521	-0.02%
2021/08/30	2	128.00	14	127.18	129.00	-12	12,664	-0.09%
2021/08/27	0	0.00	2	126.00	127.00	-2	12,574	-0.02%
2021/08/25	1	122.50	1	121.50	122.50	0	12,618	0.00%
2021/08/24	1	119.50	0	0.00	120.00	1	12,670	0.01%
2021/08/23	0.1	121.50	1	120.50	121.00	-0.9	12,772	-0.01%
2021/08/19	1	115.50	0	0.00	115.50	1	12,963	0.01%
2021/08/18	0	0.00	1	116.00	119.00	-1	13,026	-0.01%
2021/08/17	1	117.00	0	0.00	117.00	1	13,114	0.01%
2021/08/16	0	0.00	0	121.00	122.00	0	12,975	0.00%
2021/08/13	0	121.00	2	121.50	120.00	-2	13,105	-0.02%
2021/08/12	0	0.00	2	125.50	125.50	-2	13,011	-0.02%
2021/08/11	1	127.00	7	127.29	127.00	-6	13,044	-0.05%
2021/08/10	1	125.00	0	0.00	126.50	1	13,131	0.01%
2021/08/09	0	0.00	1	130.00	128.00	-1	13,380	-0.01%
2021/08/06	2	130.25	1	133.00	129.00	1	13,718	0.01%
2021/08/05	1.1	131.45	2	131.25	132.00	-0.9	13,958	-0.01%
2021/08/04	5	130.70	7.2	130.14	131.00	-2.2	14,360	-0.01%
2021/08/02	5	125.50	2	125.25	125.50	3	14,467	0.02%
2021/07/30	2	121.75	15	122.40	122.50	-13	14,405	-0.09%
2021/07/29	10	112.50	1	115.00	115.00	9	13,902	0.06%
2021/07/28	2	111.75	0	0.00	112.50	2	14,116	0.01%
2021/07/23	1	117.00	1	115.50	115.00	0	15,164	0.00%
2021/07/22	1.1	117.95	1	117.50	117.50	0.1	15,636	0.00%
2021/07/21	0	117.50	2	119.75	119.50	-2	15,887	-0.01%
2021/07/20	0	0.00	7	117.50	118.00	-7	16,329	-0.04%
2021/07/19	1	119.00	1	118.00	117.50	0	16,317	0.00%
2021/07/16	1	115.00	0	0.00	116.50	1	16,454	0.01%
2021/07/15	2	117.50	6	117.83	120.00	-4	16,379	-0.02%
2021/07/09	3	110.50	2	111.75	111.00	1	16,200	0.01%
2021/07/08	1	112.00	0	0.00	112.00	1	16,373	0.01%
2021/07/07	0	0.00	0.2	114.50	114.50	-0.2	16,499	0.00%
2021/07/06	0	0.00	1	113.50	113.00	-1	16,851	-0.01%
2021/07/05	1.2	113.08	3	113.50	114.00	-1.8	17,135	-0.01%
2021/07/02	0	0.00	2	112.25	112.00	-2	17,210	-0.01%
2021/06/30	3	111.67	1	112.50	112.00	2	17,625	0.01%
2021/06/29	3	111.00	0.1	110.50	113.00	2.9	17,685	0.02%
2021/06/28	4	112.75	7	112.50	112.50	-3	17,702	-0.02%
2021/06/25	0	0.00	1	117.00	117.50	-1	17,800	-0.01%
2021/06/24	0	0.00	1	115.00	115.50	-1	17,906	-0.01%
2021/06/23	1	115.50	0	0.00	116.00	1	18,121	0.01%
2021/06/21	2	112.50	1	113.50	113.00	1	18,272	0.01%
2021/06/15	2	117.50	1	118.00	118.00	1	19,182	0.01%
2021/06/11	7	118.07	11	119.14	118.50	-4	19,357	-0.02%
2021/06/10	4	116.00	1	116.00	116.50	3	19,309	0.02%
2021/06/08	3	116.17	2	116.00	115.50	1	19,798	0.01%
2021/06/07	0	0.00	8	113.81	115.50	-8	19,994	-0.04%
2021/06/03	0	0.00	2.3	111.89	112.00	-2.3	20,393	-0.01%
2021/05/28	0	0.00	200	109.38	110.50	-200	21,319	-0.94%	大賣/鉅額交易
2021/05/26	12	109.50	12	107.50	107.50	0	21,733	0.00%
2021/05/25	5	109.00	0	0.00	108.50	5	21,844	0.02%
2021/05/21	3	105.50	0	0.00	105.50	3	22,453	0.01%
2021/05/20	0	0.00	1	106.50	106.50	-1	22,841	0.00%
2021/05/18	10	104.50	11	106.05	106.50	-1	24,781	0.00%
2021/05/17	0	0.00	7	103.50	103.00	-7	24,950	-0.03%
2021/05/14	1	102.50	31	103.00	105.00	-30	26,053	-0.12%
2021/05/13	0	0.00	31.1	95.17	100.00	-31.1	25,966	-0.12%
2021/05/12	8	96.36	4	98.63	97.00	4	25,924	0.02%
2021/05/11	2	104.75	5	104.70	103.50	-3	25,978	-0.01%
2021/05/10	1	114.00	1	110.00	110.00	0	26,092	0.00%
2021/05/07	1	111.50	1.4	112.44	113.00	-0.4	26,508	0.00%
2021/05/06	0.2	107.75	1	108.00	107.50	-0.8	26,802	0.00%
2021/05/05	6	108.83	0	0.00	106.50	6	26,960	0.02%
2021/05/04	1.2	111.16	0.1	108.50	111.50	1.1	27,386	0.00%
2021/05/03	11	113.36	3	112.50	112.50	8	27,629	0.03%
2021/04/29	35	121.61	212	120.08	118.00	-177	27,659	-0.64%	大賣/鉅額交易
2021/04/28	3	122.33	9.5	120.77	123.00	-6.5	27,595	-0.02%
2021/04/27	1	118.00	6.6	118.27	118.00	-5.6	27,845	-0.02%
2021/04/26	12.5	115.38	45.3	116.43	118.00	-32.8	28,423	-0.12%
2021/04/23	1	111.00	1	109.50	111.00	0	28,473	0.00%
2021/04/22	5	108.60	2	112.00	108.00	3	28,964	0.01%
2021/04/21	20.1	110.50	0	0.00	110.00	20.1	29,456	0.07%
2021/04/20	1	111.50	3.1	111.95	113.00	-2.1	30,225	-0.01%
2021/04/19	11	112.50	0	0.00	111.50	11	31,196	0.04%
2021/04/16	22	112.89	37	112.53	113.00	-15	31,585	-0.05%
2021/04/15	1	107.00	0	0.00	109.00	1	31,907	0.00%
2021/04/14	1	108.50	0	0.00	110.00	1	32,258	0.00%
2021/04/13	3	111.50	1.3	113.00	112.50	1.8	33,038	0.01%
2021/04/12	4	114.13	1	112.50	112.50	3	33,479	0.01%
2021/04/09	5.5	112.00	0.2	112.00	112.00	5.3	33,577	0.02%
2021/04/08	0.1	110.50	4	111.50	111.50	-4	33,482	-0.01%
2021/04/07	1.1	112.40	3	111.00	111.50	-2	33,511	-0.01%
2021/04/06	12	111.00	5	111.10	111.50	7	33,630	0.02%
2021/04/01	0	107.50	1	107.50	107.50	-1	33,613	0.00%
2021/03/31	13	108.85	6	107.58	107.50	7	33,924	0.02%
2021/03/30	87	109.50	7	109.64	111.00	80	34,424	0.23%
2021/03/29	0	0.00	3	108.83	109.00	-3	34,350	-0.01%
2021/03/25	1	105.50	0	0.00	106.00	1	34,338	0.00%
2021/03/24	1	107.50	6.1	107.00	107.00	-5.1	34,381	-0.01%
2021/03/23	2	108.50	0	0.00	108.00	2	34,536	0.01%
2021/03/22	0.1	107.50	3.6	107.72	108.00	-3.5	34,448	-0.01%
2021/03/19	0	0.00	9	105.50	108.00	-9	34,461	-0.03%
2021/03/18	0	0.00	2	106.75	106.50	-2	34,326	-0.01%
2021/03/17	1	103.50	20	103.50	103.00	-19	34,419	-0.06%
2021/03/16	2	103.75	0	0.00	104.00	2	34,648	0.01%
2021/03/15	253	102.44	0	0.00	102.50	253	34,624	0.73%	大買/鉅額交易
2021/03/12	1	106.00	0	0.00	105.00	1	34,457	0.00%
2021/03/11	0	0.00	8	104.81	105.00	-8	34,635	-0.02%
2021/03/09	3	99.10	1.1	99.12	101.00	1.9	34,756	0.01%
2021/03/08	1	102.00	0	0.00	102.50	1	34,625	0.00%
2021/03/05	0	0.00	7	102.14	102.00	-7	34,784	-0.02%
2021/03/04	1.2	103.92	0	0.00	103.00	1.2	35,437	0.00%
2021/03/03	11	106.09	13	106.23	107.00	-2	35,207	-0.01%
2021/03/02	0.1	107.00	5	107.00	106.00	-4.9	35,039	-0.01%
2021/02/26	4.4	104.78	0	0.00	103.50	4.4	34,835	0.01%
2021/02/25	5.1	107.00	1.1	107.50	107.50	4	34,544	0.01%
2021/02/24	11.5	106.89	2	106.25	106.00	9.5	34,504	0.03%
2021/02/23	9.3	108.03	9	109.11	110.00	0.3	34,280	0.00%
2021/02/22	7.7	110.88	5	112.70	112.00	2.7	33,881	0.01%
2021/02/19	14.4	112.85	4	113.13	113.50	10.4	33,474	0.03%
2021/02/18	12	117.17	56	116.47	117.50	-44	32,992	-0.13%
2021/02/17	0	0.00	5	116.00	116.00	-5	31,771	-0.02%
2021/02/05	26	105.77	14	104.68	105.50	12	31,522	0.04%
2021/02/04	1	98.90	5	97.00	97.70	-4	30,348	-0.01%
2021/02/03	3.8	97.78	1	97.70	98.10	2.8	30,349	0.01%
2021/02/02	3	96.87	50	96.60	98.60	-47	30,594	-0.15%
2021/02/01	48	93.63	4	92.43	94.90	44	30,391	0.14%
2021/01/29	10	94.80	0	0.00	92.00	10	30,242	0.03%
2021/01/28	9	95.29	9	94.36	94.50	0	29,989	0.00%
2021/01/27	5	98.96	5	99.90	98.30	0	29,853	0.00%
2021/01/26	15	99.65	0	0.00	98.40	15	29,922	0.05%
2021/01/25	85	105.39	52	105.37	102.00	33	30,592	0.11%
2021/01/22	16	104.41	17	104.71	105.00	-1	30,189	0.00%
2021/01/21	13.1	105.08	84	105.34	105.50	-71	29,972	-0.24%
2021/01/20	20	105.73	33	104.08	104.50	-13	29,786	-0.04%
2021/01/19	16	107.75	21.1	105.14	105.50	-5.1	29,271	-0.02%
2021/01/18	22.1	98.54	16	99.31	100.50	6.1	28,867	0.02%
2021/01/15	11	100.22	40	99.61	98.00	-29	28,441	-0.10%
2021/01/14	12	100.00	6	99.65	99.00	6	28,182	0.02%
2021/01/13	66	97.29	52	94.35	99.60	14	28,111	0.05%
2021/01/12	151	93.72	17	93.38	92.20	134	27,419	0.49%	大買/鉅額交易
2021/01/11	5	89.00	2	89.90	90.40	3	26,570	0.01%
2021/01/08	2	87.85	18	89.21	88.00	-16	26,340	-0.06%
2021/01/07	53.3	90.53	243.3	89.95	89.40	-190	25,958	-0.73%	大賣/鉅額交易
2021/01/06	125	88.62	74	88.29	88.50	51	25,686	0.20%	大買/
2021/01/05	50	85.45	101.5	84.22	86.60	-51.5	24,823	-0.21%	大賣/
2021/01/04	11.3	82.82	3.2	82.66	83.90	8.1	24,592	0.03%
2020/12/30	8	81.50	1	81.50	81.70	7	24,220	0.03%
2020/12/29	3	80.73	7	80.43	80.70	-4	24,250	-0.02%
2020/12/28	1	81.60	0	0.00	81.70	1	24,227	0.00%
2020/12/25	156.2	81.49	50	81.14	80.90	106.2	24,055	0.44%	大買/鉅額交易
2020/12/24	0	0.00	3.5	79.83	80.50	-3.5	23,732	-0.01%
2020/12/23	35.2	77.40	0	0.00	77.20	35.2	23,165	0.15%
2020/12/22	2	78.40	0	0.00	78.20	2	22,995	0.01%
2020/12/21	15.1	78.90	2	79.70	79.50	13.1	22,931	0.06%
2020/12/18	2	78.90	0	0.00	78.90	2	22,803	0.01%
2020/12/17	1	79.10	2	79.80	79.50	-1	22,680	0.00%
2020/12/16	1	78.80	12	78.68	78.70	-11	22,380	-0.05%
2020/12/15	2	77.10	0	0.00	77.60	2	22,256	0.01%
2020/12/14	2	77.20	0	0.00	77.00	2	22,036	0.01%
2020/12/11	8	78.61	101	80.75	78.80	-93	21,894	-0.42%	大賣/
2020/12/10	1	79.90	305	80.68	80.60	-304	21,461	-1.42%	大賣/鉅額交易
2020/12/09	1.3	79.73	4	79.90	79.50	-2.8	20,991	-0.01%
2020/12/08	5	78.50	0	0.00	79.50	5	20,695	0.02%
2020/12/07	13	79.55	6.5	79.26	78.80	6.5	20,624	0.03%
2020/12/04	11.5	79.01	84	79.96	79.60	-72.5	20,184	-0.36%
2020/12/03	3	76.43	3	78.03	77.90	0	19,886	0.00%
2020/12/02	5	77.00	11	76.83	77.30	-6	19,729	-0.03%
2020/12/01	11	77.05	0	0.00	76.70	11	19,595	0.06%
2020/11/30	13	78.32	26	79.00	76.60	-13	19,415	-0.07%
2020/11/27	0	0.00	9	74.80	74.40	-9	18,575	-0.05%
2020/11/26	0	0.00	12	73.08	73.50	-12	18,466	-0.06%
2020/11/25	0	0.00	70	74.00	72.50	-70	18,502	-0.38%
2020/11/24	4	74.13	0	0.00	73.40	4	18,396	0.02%
2020/11/23	1	74.80	7	73.67	73.90	-6	18,267	-0.03%
2020/11/20	0	0.00	5	72.40	72.90	-5	18,014	-0.03%
2020/11/19	4	72.90	0	0.00	72.90	4	17,935	0.02%
2020/11/18	5	73.06	1	73.30	73.00	4	17,866	0.02%
2020/11/17	21	72.64	0	0.00	72.00	21	17,771	0.12%
2020/11/16	11	71.74	12	71.13	71.90	-1	17,998	-0.01%
2020/11/13	9	70.84	3	70.20	70.50	6	18,176	0.03%
2020/11/12	0	0.00	61	72.22	72.00	-61	18,262	-0.33%
2020/11/11	9	71.21	12	71.07	71.50	-3	18,128	-0.02%
2020/11/10	4	71.00	26	71.12	71.50	-22	17,981	-0.12%
2020/11/09	12	69.58	15	69.49	70.20	-3	17,538	-0.02%
2020/11/06	12	68.49	14.1	68.59	68.70	-2.1	17,342	-0.01%
2020/11/05	7	68.07	21	68.08	68.20	-14	17,146	-0.08%
2020/11/04	16	67.19	7	67.57	68.00	9	16,930	0.05%
2020/11/03	2	66.60	11	67.61	66.80	-9	16,716	-0.05%
2020/11/02	10	66.65	17	66.52	66.80	-7	16,467	-0.04%
2020/10/30	2	63.40	2	63.50	63.20	0	15,418	0.00%
2020/10/29	3	61.87	0	0.00	62.50	3	15,695	0.02%
2020/10/28	3	63.60	1	64.10	63.10	2	16,235	0.01%
2020/10/27	18.1	65.16	5	64.70	64.40	13.1	16,273	0.08%
2020/10/26	4	66.30	7	66.76	66.30	-3	16,341	-0.02%
2020/10/23	3	65.10	3	65.07	65.20	0	16,041	0.00%
2020/10/22	1	64.20	8	64.09	64.40	-7	16,502	-0.04%
2020/10/21	10	63.90	11	63.86	64.10	-1	16,708	-0.01%
2020/10/20	0	0.00	5	61.80	61.90	-5	16,222	-0.03%
2020/10/19	5	62.10	3	62.00	61.90	2	16,103	0.01%
2020/10/16	0	0.00	5	61.88	61.20	-5	16,002	-0.03%
2020/10/15	5	61.10	2	61.40	61.30	3	15,922	0.02%
2020/10/14	1	60.90	0	0.00	60.90	1	15,768	0.01%
2020/10/13	2	61.20	0	0.00	61.80	2	15,618	0.01%
2020/10/12	1	62.40	2	62.20	62.10	-1	15,523	-0.01%
2020/10/08	0	0.00	1	60.90	61.50	-1	15,126	-0.01%
2020/10/07	1	59.90	0	0.00	60.10	1	14,997	0.01%
2020/10/06	2	60.60	0	0.00	60.20	2	15,039	0.01%
2020/10/05	7	60.16	1	61.50	60.50	6	15,004	0.04%
2020/09/29	7	58.91	0	0.00	58.60	7	15,097	0.05%
2020/09/25	1	58.20	4	58.30	58.90	-3	15,081	-0.02%
2020/09/24	8	58.71	0	0.00	58.20	8	15,193	0.05%
2020/09/23	1	59.80	0	0.00	59.90	1	15,347	0.01%
2020/09/22	6	60.85	0	0.00	60.40	6	15,304	0.04%
2020/09/21	2.5	61.72	2	62.40	61.70	0.5	15,289	0.00%
2020/09/17	2	62.55	1	62.30	62.30	1	15,266	0.01%
2020/09/16	2	62.50	2	62.80	62.40	0	15,278	0.00%
2020/09/15	1	61.80	0	0.00	62.00	1	15,188	0.01%
2020/09/14	1	61.50	3	61.90	61.60	-2	15,276	-0.01%
2020/09/10	1	61.60	0	0.00	61.20	1	15,305	0.01%
2020/09/09	0	0.00	1	60.70	62.00	-1	15,289	-0.01%
2020/09/08	0	0.00	1	61.10	61.40	-1	15,271	-0.01%
2020/09/07	2	60.80	0	0.00	61.00	2	15,274	0.01%
2020/09/04	3	59.13	0	0.00	59.50	3	15,281	0.02%
2020/09/03	3	60.40	0	0.00	60.30	3	15,251	0.02%
2020/09/02	7	60.30	0	0.00	60.20	7	15,232	0.05%
2020/09/01	4	60.70	0	0.00	61.30	4	15,085	0.03%
2020/08/31	2	61.30	1	61.80	61.20	1	15,154	0.01%
2020/08/28	5	61.08	0	0.00	61.10	5	15,030	0.03%
2020/08/27	1	61.50	0	0.00	61.60	1	15,205	0.01%
2020/08/26	4	61.80	0	0.00	61.90	4	15,197	0.03%
2020/08/25	4	62.18	1	62.50	62.10	3	15,200	0.02%
2020/08/24	5	61.38	0	0.00	61.30	5	15,508	0.03%
2020/08/21	1	61.30	0	0.00	61.90	1	15,499	0.01%
2020/08/20	10	60.88	0	0.00	61.10	10	15,442	0.06%
2020/08/19	7	65.14	0	0.00	64.80	7	15,036	0.05%
2020/08/18	1	67.00	0	0.00	67.00	1	14,760	0.01%
2020/08/17	1	67.80	0	0.00	68.40	1	14,617	0.01%
2020/08/14	10	67.00	0	0.00	66.80	10	14,748	0.07%
2020/08/13	0	0.00	3	68.80	68.00	-3	14,659	-0.02%
2020/08/12	4	69.65	5	69.62	69.90	-1	14,630	-0.01%
2020/08/11	3	70.40	3	70.80	70.40	0	14,577	0.00%
2020/08/10	9	70.87	2	70.60	70.40	7	14,476	0.05%
2020/08/07	4	70.70	0	0.00	70.30	4	14,458	0.03%
2020/08/06	5	71.06	4	70.80	70.90	1	14,345	0.01%
2020/08/05	3	70.77	1	70.40	70.30	2	14,191	0.01%
2020/08/04	6	71.47	0	0.00	70.60	6	13,930	0.04%
2020/08/03	12	72.77	0	0.00	71.60	12	13,492	0.09%
2020/07/31	7	75.31	12	74.59	75.60	-5	12,811	-0.04%
2020/07/30	14	74.96	2	75.45	75.50	12	12,677	0.09%
2020/07/29	0	0.00	2	72.50	72.50	-2	12,382	-0.02%
2020/07/28	3	71.57	0	0.00	70.70	3	12,268	0.02%
2020/07/27	1	73.00	2	75.55	73.00	-1	11,638	-0.01%
2020/07/24	0	0.00	1	71.70	69.90	-1	11,081	-0.01%
2020/07/22	2	71.55	0	0.00	71.80	2	10,879	0.02%
2020/07/21	0	0.00	4	72.23	72.00	-4	10,752	-0.04%
2020/07/15	2	71.00	0	0.00	70.70	2	10,723	0.02%
2020/07/14	2	71.20	0	0.00	70.70	2	10,890	0.02%
2020/07/13	0	0.00	3	72.10	72.40	-3	10,838	-0.03%
2020/07/10	0	0.00	2	71.30	71.60	-2	10,829	-0.02%
2020/07/06	0	0.00	2	71.65	71.60	-2	10,289	-0.02%
2020/07/03	4	72.63	1	74.10	71.90	3	10,198	0.03%
2020/07/02	0	0.00	50	72.10	72.70	-50	10,104	-0.49%
2020/06/15	0	0.00	1	65.70	65.60	-1	11,239	-0.01%
2020/06/12	1	65.10	0	0.00	66.30	1	11,406	0.01%
2020/06/11	1	67.40	0	0.00	66.50	1	11,576	0.01%
2020/06/09	2	67.20	0	0.00	66.20	2	11,883	0.02%
2020/06/05	0	0.00	2	67.80	68.20	-2	11,980	-0.02%
2020/06/04	0	0.00	2	67.40	66.80	-2	11,922	-0.02%
2020/06/03	0	0.00	7	65.47	66.50	-7	12,037	-0.06%
2020/05/29	2	60.50	0	0.00	61.80	2	11,822	0.02%
2020/05/28	7	61.07	0	0.00	61.30	7	11,579	0.06%
2020/05/22	2	61.60	0	0.00	61.30	2	11,709	0.02%
2020/05/21	1	63.00	0	0.00	63.00	1	11,682	0.01%
2020/05/18	0	0.00	4	62.95	62.60	-4	11,249	-0.04%
2020/05/15	0	0.00	1	66.30	66.40	-1	11,217	-0.01%
2020/05/14	7	67.10	1	66.50	66.50	6	11,200	0.05%
2020/05/13	1	67.10	0	0.00	68.00	1	11,150	0.01%
2020/05/12	0	0.00	4	68.00	68.10	-4	11,132	-0.04%
2020/05/11	0	0.00	1	68.80	68.90	-1	11,207	-0.01%
2020/05/08	2	67.95	0	0.00	67.60	2	11,212	0.02%
2020/05/07	1	66.10	0	0.00	66.20	1	11,275	0.01%
2020/05/05	0	0.00	5	65.00	65.00	-5	11,260	-0.04%
2020/05/04	0	0.00	2	63.30	64.40	-2	11,292	-0.02%
2020/04/29	0	0.00	3	65.30	65.30	-3	11,365	-0.03%
2020/04/27	0	0.00	2	64.30	65.30	-2	11,653	-0.02%
2020/04/24	5	63.56	0	0.00	63.10	5	11,585	0.04%
2020/04/23	9	63.47	0	0.00	63.30	9	11,663	0.08%
2020/04/22	2	62.35	10	61.57	62.60	-8	11,688	-0.07%
2020/04/21	6	63.50	5	64.80	63.10	1	11,654	0.01%
2020/04/20	2	65.00	5	65.56	65.50	-3	11,622	-0.03%
2020/04/14	2	65.40	0	0.00	65.00	2	11,362	0.02%
2020/04/10	2	62.30	0	0.00	61.50	2	11,466	0.02%
2020/04/09	2	62.30	0	0.00	62.20	2	11,485	0.02%
2020/04/08	7	61.83	0	0.00	62.00	7	11,471	0.06%
2020/04/07	3	60.77	0	0.00	61.70	3	11,386	0.03%
2020/04/06	2	58.30	0	0.00	58.80	2	11,236	0.02%
2020/03/31	2	59.20	0	0.00	58.60	2	11,129	0.02%
2020/03/27	3	60.90	0	0.00	59.80	3	10,829	0.03%
2020/03/26	0	0.00	2	59.70	59.80	-2	10,723	-0.02%
2020/03/24	1	54.70	1	54.00	54.30	0	10,519	0.00%
2020/03/23	1	51.20	1	51.00	51.00	0	10,435	0.00%
2020/03/20	1	51.30	0	0.00	54.20	1	10,359	0.01%
2020/03/19	0	0.00	7	50.00	50.20	-7	10,011	-0.07%
2020/03/17	0	0.00	4	57.30	57.70	-4	10,224	-0.04%
2020/03/16	0	0.00	1	60.10	59.30	-1	10,022	-0.01%
2020/03/13	2	59.75	0	0.00	61.00	2	9,798	0.02%
2020/03/12	2	62.60	0	0.00	62.70	2	9,516	0.02%
2020/03/11	0	0.00	6	69.12	67.30	-6	9,733	-0.06%
2020/03/10	50	67.50	0	0.00	68.00	50	9,658	0.52%
2020/03/09	0	0.00	15	69.60	68.90	-15	9,586	-0.16%
2020/03/02	1	70.20	0	0.00	70.10	1	9,187	0.01%
2020/02/27	1	72.00	0	0.00	71.30	1	9,246	0.01%
2020/02/26	1	72.30	0	0.00	72.80	1	9,077	0.01%
2020/02/25	1	73.00	0	0.00	73.50	1	9,010	0.01%
2020/02/12	2	77.10	0	0.00	77.50	2	8,803	0.02%
2020/02/11	0	0.00	2	76.50	76.20	-2	8,754	-0.02%
2020/02/07	8	75.23	0	0.00	74.80	8	8,701	0.09%
2020/02/06	5	77.60	1	77.00	77.90	4	8,646	0.05%
2020/02/03	1	72.50	0	0.00	72.80	1	8,920	0.01%
2020/01/30	1	74.00	0	0.00	74.10	1	8,623	0.01%
2020/01/14	0	0.00	3	80.80	81.20	-3	8,463	-0.04%
2020/01/09	5	79.90	0	0.00	79.80	5	8,521	0.06%
2019/12/30	0	0.00	1	84.50	84.40	-1	8,544	-0.01%
2019/12/27	1	84.70	0	0.00	85.20	1	8,590	0.01%
2019/12/25	0	0.00	1	84.20	83.90	-1	8,771	-0.01%
2019/12/24	0	0.00	1	85.50	84.80	-1	8,826	-0.01%
2019/12/18	0	0.00	1	85.30	85.40	-1	8,868	-0.01%
2019/12/17	0	0.00	8	84.20	85.00	-8	8,897	-0.09%
2019/12/16	4	85.80	0	0.00	84.10	4	8,840	0.05%
2019/12/13	0	0.00	0.5	84.80	85.20	-0.5	8,802	-0.01%
2019/12/12	0	0.00	3	83.53	84.60	-3	8,463	-0.04%
2019/12/11	1	80.10	0	0.00	80.40	1	8,097	0.01%
2019/12/09	4	80.00	1	80.20	80.00	3	8,131	0.04%
2019/12/06	0.3	79.30	4	81.03	79.70	-3.7	8,083	-0.05%
2019/12/05	0	0.00	2	76.20	76.80	-2	7,592	-0.03%
2019/12/03	1	75.00	0	0.00	75.50	1	7,716	0.01%
2019/12/02	1	75.70	0	0.00	75.80	1	7,812	0.01%
2019/11/25	0	0.00	2	77.40	77.00	-2	7,680	-0.03%
2019/11/07	0	0.00	1	79.70	79.70	-1	8,241	-0.01%
2019/11/04	1	80.60	0	0.00	80.50	1	8,371	0.01%
2019/11/01	1	79.50	0	0.00	80.00	1	8,352	0.01%
2019/10/31	2	79.80	2	80.00	79.50	0	8,472	0.00%
2019/10/18	0	0.00	11	77.89	78.00	-11	8,128	-0.14%
2019/10/14	0	0.00	1	76.40	76.80	-1	8,264	-0.01%
2019/09/25	1	70.80	0	0.00	71.30	1	8,390	0.01%
2019/09/20	0	0.00	1	73.00	73.30	-1	8,498	-0.01%
2019/09/18	0	0.00	1	73.00	73.00	-1	8,527	-0.01%
2019/09/09	0	0.00	1	72.30	71.60	-1	8,867	-0.01%
2019/09/03	0.8	69.50	0	0.00	69.50	0.8	8,737	0.01%
2019/08/13	0	0.00	4	66.98	66.60	-4	9,528	-0.04%
2019/08/12	4	68.90	0	0.00	68.90	4	9,513	0.04%
2019/08/05	0	0.00	1	69.30	68.80	-1	9,329	-0.01%
2019/08/01	1	69.40	5	69.98	69.40	-4	9,148	-0.04%
2019/07/31	95	69.32	4	70.00	69.90	91	9,127	1.00%
2019/07/26	8	69.50	6	69.65	69.60	2	9,208	0.02%
2019/07/24	0	0.00	6	71.28	70.90	-6	9,355	-0.06%
2019/07/19	0	0.00	3	70.07	70.40	-3	9,486	-0.03%
2019/07/18	0	0.00	1	67.70	67.60	-1	9,468	-0.01%
2019/07/17	3	67.87	1	67.60	67.50	2	9,487	0.02%
2019/07/16	0	0.00	2	70.00	69.10	-2	9,416	-0.02%
2019/07/15	0	0.00	2	69.10	69.10	-2	9,449	-0.02%
2019/07/12	1	67.50	0	0.00	67.50	1	9,592	0.01%
2019/07/11	0	0.00	6	68.03	68.40	-6	10,008	-0.06%
2019/07/10	0	0.00	13	66.22	66.10	-13	9,776	-0.13%
2019/07/09	4	64.13	3	64.00	64.10	1	9,693	0.01%
2019/07/08	5	65.12	0	0.00	64.50	5	9,752	0.05%
2019/07/05	2	65.80	2	66.60	66.20	0	9,730	0.00%
2019/07/04	12	65.60	2	66.50	65.30	10	9,683	0.10%
2019/07/03	3	64.13	0	0.00	64.40	3	9,581	0.03%
2019/07/02	1	65.40	0	0.00	64.60	1	9,582	0.01%
2019/07/01	0	0.00	3	65.87	66.10	-3	9,615	-0.03%
2019/06/28	2	61.50	0	0.00	61.50	2	9,809	0.02%
2019/06/27	0	0.00	3	62.83	62.80	-3	9,949	-0.03%
2019/06/26	1	60.60	0	0.00	60.50	1	9,960	0.01%
2019/06/25	3	61.50	0	0.00	61.30	3	9,956	0.03%
2019/06/21	2	63.60	1	63.50	63.20	1	10,262	0.01%
2019/06/20	0	0.00	2	62.50	62.50	-2	10,219	-0.02%
2019/06/19	0	0.00	6	60.82	62.30	-6	10,393	-0.06%
2019/06/18	2	58.80	0	0.00	58.40	2	10,199	0.02%
2019/06/17	3	58.73	0	0.00	58.40	3	10,296	0.03%
2019/06/14	3	60.00	0	0.00	60.00	3	10,305	0.03%
2019/06/11	0	0.00	1	60.70	60.50	-1	10,383	-0.01%
2019/06/10	0	0.00	1	60.00	59.90	-1	10,344	-0.01%
2019/06/06	1	59.00	0	0.00	58.70	1	10,348	0.01%
2019/06/05	0	0.00	1	60.10	60.00	-1	10,363	-0.01%
2019/06/04	1	59.10	0	0.00	59.00	1	10,403	0.01%
2019/06/03	3	60.30	1	60.40	60.00	2	10,359	0.02%
2019/05/31	1	59.90	0	0.00	59.80	1	10,322	0.01%
2019/05/29	1	58.50	0	0.00	58.40	1	10,248	0.01%
2019/05/28	0	0.00	2	58.80	58.40	-2	10,391	-0.02%
2019/05/24	1	58.40	0	0.00	58.60	1	10,320	0.01%
2019/05/23	6	59.98	0	0.00	58.30	6	10,236	0.06%
2019/05/21	40	62.06	2	62.60	62.60	38	9,963	0.38%
2019/05/20	1	64.50	0	0.00	64.50	1	9,737	0.01%
2019/05/17	3	65.90	0	0.00	65.60	3	9,654	0.03%
2019/05/15	0	0.00	2	68.60	68.00	-2	9,479	-0.02%
2019/05/13	4	68.10	0	0.00	68.00	4	9,360	0.04%
2019/05/10	0	0.00	1	70.20	68.80	-1	9,428	-0.01%
2019/05/09	2	69.15	0	0.00	69.40	2	9,431	0.02%
2019/05/07	0	0.00	2	71.60	71.00	-2	9,252	-0.02%
2019/05/06	2	69.70	1	71.10	71.40	1	9,312	0.01%
2019/05/03	0	0.00	1	72.20	72.00	-1	9,211	-0.01%
2019/04/30	1	71.30	0	0.00	71.70	1	8,938	0.01%
2019/04/26	3	72.60	0	0.00	73.10	3	8,692	0.03%
2019/04/25	1	72.30	3	74.53	73.60	-2	8,641	-0.02%
2019/04/24	3	73.07	0	0.00	73.10	3	8,561	0.04%
2019/04/19	4	73.65	0	0.00	75.50	4	8,333	0.05%
2019/04/18	2	74.70	0	0.00	74.10	2	8,182	0.02%
2019/04/17	1	75.10	5	74.14	75.20	-4	8,000	-0.05%
2019/04/15	0	0.00	2	70.90	71.00	-2	7,643	-0.03%
2019/04/12	2	70.20	0	0.00	69.70	2	7,682	0.03%
2019/04/11	2	71.10	3	71.47	71.40	-1	7,774	-0.01%
2019/04/03	3	70.80	3	70.30	70.80	0	7,723	0.00%
2019/04/02	5	71.38	7	70.87	70.60	-2	7,607	-0.03%
2019/04/01	5	68.70	6	68.20	68.70	-1	7,262	-0.01%
2019/03/29	5	66.94	3	67.80	67.50	2	7,033	0.03%
2019/03/28	3	67.93	0	0.00	67.70	3	7,034	0.04%
2019/03/27	2	68.30	11	69.19	68.40	-9	7,012	-0.13%
2019/03/26	3	67.30	2	67.30	67.50	1	6,729	0.01%
2019/03/22	0	0.00	4	65.73	65.90	-4	6,510	-0.06%
2019/03/21	0	0.00	1	63.40	63.70	-1	6,275	-0.02%
2019/03/20	0	0.00	1	63.50	63.00	-1	6,223	-0.02%
2019/03/11	1	62.20	0	0.00	62.20	1	6,135	0.02%
2019/03/07	2	63.00	0	0.00	63.10	2	6,360	0.03%
2019/03/06	0	0.00	2	64.70	64.00	-2	6,505	-0.03%
2019/03/05	2	62.90	3	62.90	63.50	-1	6,669	-0.01%
2019/03/04	0	0.00	2	64.40	63.80	-2	6,652	-0.03%
2019/02/27	5	62.86	3	63.50	62.90	2	6,563	0.03%
2019/02/26	0	0.00	4	64.00	64.50	-4	6,364	-0.06%
2019/02/25	0	0.00	3	61.27	62.00	-3	6,185	-0.05%
2019/02/22	2	59.90	0	0.00	59.80	2	6,319	0.03%
2019/02/21	3	59.90	3	59.60	59.90	0	6,438	0.00%
2019/02/20	0.8	60.30	0	0.00	60.40	0.8	6,453	0.01%
2019/02/15	0	0.00	1	58.80	58.90	-1	6,520	-0.02%
2019/02/13	0	0.00	30	59.58	59.60	-30	6,630	-0.45%
2019/02/12	5	60.30	6	58.97	60.30	-1	6,620	-0.02%
2019/02/11	6	58.80	6	58.90	58.80	0	6,641	0.00%
2019/01/30	0	0.00	1	60.30	60.00	-1	6,624	-0.02%
2019/01/29	1	59.00	0	0.00	59.90	1	6,593	0.02%
2019/01/25	3	60.50	6	59.83	60.50	-3	6,638	-0.05%
2019/01/23	1	58.10	0	0.00	58.30	1	6,728	0.01%
2019/01/22	3	58.50	3	58.30	58.50	0	6,784	0.00%
2019/01/21	2	59.60	2	59.60	58.80	0	6,848	0.00%
2019/01/16	0	0.00	3	58.60	58.60	-3	7,031	-0.04%
2019/01/15	0	0.00	3	57.90	58.60	-3	7,036	-0.04%
2019/01/09	1	55.50	1.1	55.44	56.30	-0.1	7,187	0.00%
2019/01/04	1	54.70	0	0.00	55.20	1	7,246	0.01%
2019/01/03	5	55.70	3	54.50	56.00	2	7,624	0.03%
2019/01/02	5	56.60	3	56.80	56.50	2	7,538	0.03%
2018/12/28	3	58.30	3	57.60	58.30	0	7,481	0.00%
2018/12/27	3	57.90	3	57.60	57.90	0	7,546	0.00%
2018/12/26	3	57.30	3	57.70	57.00	0	7,610	0.00%
2018/12/24	3	58.10	3	58.80	58.10	0	7,704	0.00%
2018/12/22	5	58.24	3	58.40	58.20	2	7,732	0.03%
2018/12/11	1	58.80	0	0.00	58.80	1	7,865	0.01%
2018/12/06	3	60.87	0	0.00	59.70	3	7,958	0.04%
2018/12/03	0	0.00	1	64.60	64.50	-1	7,809	-0.01%
2018/11/30	1	61.60	0	0.00	62.40	1	7,672	0.01%
2018/11/29	0	0.00	5	63.52	62.00	-5	7,506	-0.07%
2018/11/28	0	0.00	6	60.72	62.50	-6	7,288	-0.08%
2018/11/26	0	0.00	1	57.30	57.40	-1	7,023	-0.01%
2018/11/22	1	56.50	0	0.00	56.50	1	6,958	0.01%
2018/11/21	1	56.30	0	0.00	56.60	1	6,904	0.01%
2018/11/20	2	58.20	0	0.00	57.60	2	6,686	0.03%
2018/11/19	2	59.50	0	0.00	59.70	2	6,557	0.03%
2018/11/16	0	0.00	1	60.20	60.30	-1	6,541	-0.02%
2018/11/15	1	59.50	5	59.30	59.50	-4	6,510	-0.06%
2018/11/13	1	59.40	0	0.00	59.50	1	6,465	0.02%
2018/11/09	1	60.60	0	0.00	60.60	1	6,359	0.02%
2018/11/07	5	61.02	0	0.00	61.20	5	6,456	0.08%
2018/11/01	0	0.00	3	62.07	62.60	-3	6,624	-0.05%
2018/10/22	20	61.40	20	62.40	62.20	0	7,161	0.00%
2018/10/18	3	63.40	0	0.00	63.20	3	7,076	0.04%
2018/10/17	0	0.00	1	65.00	65.00	-1	7,089	-0.01%
2018/10/15	26	63.30	0	0.00	63.30	26	7,290	0.36%
2018/10/04	4	74.03	0	0.00	73.10	4	6,728	0.06%
2018/10/03	0	0.00	3	75.70	75.40	-3	6,665	-0.05%
2018/10/02	3	74.23	0	0.00	74.90	3	6,633	0.05%
2018/10/01	0	0.00	2	75.90	74.90	-2	6,591	-0.03%
2018/09/28	0	0.00	1	75.30	74.50	-1	6,556	-0.02%
2018/09/25	0	0.00	3	74.70	74.30	-3	6,584	-0.05%
2018/09/21	0	0.00	3	73.87	73.50	-3	6,571	-0.05%
2018/09/19	0	0.00	5	72.72	73.00	-5	6,649	-0.08%
2018/09/18	2	71.60	0	0.00	72.00	2	6,674	0.03%
2018/09/14	2	72.80	2	72.30	72.70	0	6,747	0.00%
2018/09/13	2	70.30	0	0.00	71.40	2	6,778	0.03%
2018/09/12	0	0.00	3.6	70.60	70.60	-3.6	6,791	-0.05%
2018/09/11	0	70.90	0	0.00	70.90	0	6,942	0.00%
2018/09/06	5	73.00	0	0.00	72.50	5	7,379	0.07%
2018/08/29	0	0.00	2	74.60	74.80	-2	7,911	-0.03%
2018/08/22	2	73.20	0	0.00	74.00	2	8,440	0.02%
2018/08/15	3	73.40	0	0.00	73.10	3	8,316	0.04%
2018/08/13	3	74.70	0	0.00	74.60	3	8,316	0.04%
2018/08/10	0	0.00	1	76.50	76.70	-1	8,256	-0.01%
2018/08/09	1	78.50	0	0.00	78.50	1	8,283	0.01%
2018/08/08	0	0.00	5	78.20	78.40	-5	8,252	-0.06%
2018/08/06	0	0.00	3	77.90	77.60	-3	8,261	-0.04%
2018/07/31	5	76.80	0	0.00	78.40	5	8,534	0.06%
2018/07/30	0	0.00	11	78.78	78.50	-11	8,504	-0.13%
2018/07/27	0	0.00	3	74.40	74.60	-3	8,500	-0.04%
2018/07/23	3	70.13	0	0.00	70.00	3	9,653	0.03%
2018/07/20	4	70.95	0	0.00	70.60	4	9,641	0.04%
2018/07/18	1	72.30	0	0.00	72.60	1	9,648	0.01%
2018/07/13	0	0.00	1	72.20	72.10	-1	9,847	-0.01%
2018/07/12	0	0.00	101	70.33	70.70	-101	9,900	-1.02%	大賣/鉅額交易
2018/07/10	100	69.88	0	0.00	69.60	100	10,034	1.00%
2018/07/03	1	69.20	0	0.00	69.50	1	10,591	0.01%
2018/06/28	1	70.20	0	0.00	70.90	1	10,750	0.01%
2018/06/26	5	71.00	0	0.00	71.50	5	10,868	0.05%
2018/06/25	0	0.00	2	72.50	72.40	-2	10,955	-0.02%
2018/06/22	7	71.59	0	0.00	72.30	7	11,107	0.06%
2018/06/21	2	72.40	0	0.00	72.60	2	11,187	0.02%
2018/06/19	4	72.63	0	0.00	72.10	4	11,166	0.04%
2018/06/15	2	73.80	0	0.00	74.40	2	11,055	0.02%
2018/06/12	14	75.28	0	0.00	75.60	14	10,907	0.13%
2018/06/11	5	76.30	0	0.00	76.10	5	10,767	0.05%
2018/06/07	0	0.00	5	78.80	78.40	-5	10,951	-0.05%
2018/06/06	0	0.00	2	77.90	77.60	-2	10,931	-0.02%
2018/06/05	4	76.50	0	0.00	76.80	4	11,093	0.04%
2018/06/04	0	0.00	1	76.20	76.80	-1	11,302	-0.01%
2018/05/30	6	76.62	0	0.00	75.30	6	11,569	0.05%
2018/05/29	1	78.10	0	0.00	78.10	1	11,440	0.01%
2018/05/24	1.1	78.28	0	0.00	78.10	1.1	12,755	0.01%
2018/05/22	1.1	79.91	0	0.00	79.00	1.1	13,796	0.01%
2018/05/08	1	78.00	0	0.00	77.70	1	24,370	0.00%
2018/05/07	7	80.31	6	80.90	79.00	1	27,009	0.00%
2018/05/04	5	77.34	5	77.86	80.20	0	29,040	0.00%
2018/05/02	37	78.40	37	78.55	75.70	0	36,334	0.00%