日月光投控 (3711)-第一金-新竹券商分點個股進出

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

日月光投控

(3711)

可現股當沖

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

立即追蹤
本地時間:14:30

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

日月光投控 (3711)籌碼相關－第一金-新竹券商分點個股進出

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-新竹券商分點個股進出
第一金-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2	157.00	3.2	156.24	155.00	-1.2	16,937	-0.01%
2024/12/02	2.1	153.52	2	153.50	154.50	0.1	16,757	0.00%
2024/11/29	0.1	151.50	2	150.50	151.50	-1.9	16,722	-0.01%
2024/11/28	6.5	147.74	1	147.00	147.00	5.5	16,745	0.03%
2024/11/27	6.1	151.74	0.1	151.50	150.50	6	16,635	0.04%
2024/11/26	2	155.00	0	0.00	155.00	2	16,586	0.01%
2024/11/25	1	157.00	0	0.00	156.00	1	16,596	0.01%
2024/11/22	0.1	157.00	3	157.17	156.50	-3	16,627	-0.02%
2024/11/21	3.1	152.37	0	0.00	153.50	3.1	16,684	0.02%
2024/11/20	2	156.00	2	155.00	155.00	0	16,681	0.00%
2024/11/18	5	152.00	0	0.00	151.50	5	16,422	0.03%
2024/11/15	1	158.50	2.1	157.50	155.00	-1.1	16,326	-0.01%
2024/11/14	2.2	153.48	0	0.00	154.00	2.2	16,224	0.01%
2024/11/13	1.1	158.23	7.2	159.89	157.00	-6.1	16,166	-0.04%
2024/11/12	2.1	153.73	0	0.00	152.50	2.1	16,077	0.01%
2024/11/11	0.2	158.00	1.1	157.95	157.50	-0.9	16,030	-0.01%
2024/11/08	12	157.33	13	157.69	155.50	-1	16,223	-0.01%
2024/11/07	0.1	155.00	18	156.83	156.00	-17.9	16,379	-0.11%
2024/11/06	2.1	153.23	2	152.00	152.00	0.1	16,491	0.00%
2024/11/05	3.1	149.55	0.1	151.00	150.00	3	16,719	0.02%
2024/11/04	8.1	153.44	2	152.50	152.50	6.1	16,910	0.04%
2024/11/01	3	148.53	0	0.00	154.00	3	17,210	0.02%
2024/10/30	0	159.00	0	0.00	157.00	0	17,142	0.00%
2024/10/29	6.3	157.43	1	156.50	158.50	5.3	17,163	0.03%
2024/10/28	2.3	162.27	2	161.00	161.00	0.3	17,215	0.00%
2024/10/24	1	160.98	1	159.50	159.00	0	17,585	0.00%
2024/10/22	0.1	164.00	3.1	163.96	164.00	-3	18,330	-0.02%
2024/10/21	7.1	163.42	12	161.58	161.50	-4.9	18,445	-0.03%
2024/10/18	7	164.86	3	165.50	163.50	4	18,603	0.02%
2024/10/17	5	164.70	5	164.80	165.50	0	18,420	0.00%
2024/10/16	17	165.44	16	165.63	165.00	1	18,617	0.01%
2024/10/15	4.1	162.43	14.6	165.68	168.50	-10.5	18,292	-0.06%
2024/10/14	5.1	158.30	4.8	157.79	158.00	0.4	18,007	0.00%
2024/10/11	5	155.00	7	155.57	155.00	-2	18,483	-0.01%
2024/10/09	0	0.00	3.2	154.33	154.00	-3.2	18,715	-0.02%
2024/10/08	9	152.28	3.2	152.52	153.00	5.8	18,777	0.03%
2024/10/07	6.3	153.45	6	154.17	155.00	0.3	19,017	0.00%
2024/10/04	7.1	150.15	8.2	151.88	151.00	-1.1	18,968	-0.01%
2024/10/01	4	152.13	4	153.63	151.50	0	18,783	0.00%
2024/09/30	3.2	152.97	2	152.00	151.00	1.2	18,793	0.01%
2024/09/27	6	160.67	9.4	160.17	159.00	-3.4	18,716	-0.02%
2024/09/26	2.1	160.02	7.3	161.53	162.50	-5.2	18,683	-0.03%
2024/09/25	5.1	157.58	8.1	157.50	158.50	-3	18,619	-0.02%
2024/09/24	3	154.00	1	154.00	157.00	2	18,502	0.01%
2024/09/23	8	154.25	2	155.50	157.00	6	18,399	0.03%
2024/09/20	10.1	154.09	9.1	153.99	154.50	1	18,360	0.01%
2024/09/19	3.2	149.66	2	150.99	152.00	1.2	18,094	0.01%
2024/09/18	16.1	152.14	6	150.83	152.50	10.1	17,862	0.06%
2024/09/16	3	154.00	16	153.81	154.00	-13	17,626	-0.07%
2024/09/13	1.2	147.42	1	147.00	147.00	0.2	17,421	0.00%
2024/09/12	1	148.00	0	147.00	147.50	1	17,578	0.01%
2024/09/11	4	142.38	0	0.00	142.00	4	17,538	0.02%
2024/09/10	3	144.00	0	0.00	144.50	3	17,489	0.02%
2024/09/09	1	142.00	2.1	141.77	142.00	-1.1	17,437	-0.01%
2024/09/06	0.2	144.00	1	143.00	141.50	-0.8	17,407	0.00%
2024/09/05	1	145.00	2	143.75	143.50	-1	17,435	-0.01%
2024/09/04	5.3	144.07	0	0.00	143.50	5.3	17,477	0.03%
2024/09/03	5.3	152.47	0	0.00	151.50	5.3	17,259	0.03%
2024/09/02	3	153.17	1.4	155.15	153.00	1.6	17,333	0.01%
2024/08/30	1	153.00	1	153.50	153.50	0	17,405	0.00%
2024/08/29	0	0.00	3	152.00	152.00	-3	17,401	-0.02%
2024/08/28	2.1	148.36	2	151.50	152.00	0.1	17,438	0.00%
2024/08/27	0	0.00	1	148.50	147.00	-1	17,834	-0.01%
2024/08/26	4.3	150.17	1	148.00	148.00	3.3	17,942	0.02%
2024/08/23	2.2	147.68	0.7	151.00	150.50	1.5	17,886	0.01%
2024/08/22	4	149.75	0	0.00	150.00	4	17,786	0.02%
2024/08/21	2	152.00	3.1	152.82	152.50	-1.1	17,831	-0.01%
2024/08/19	1.2	153.83	2	153.50	154.00	-0.8	17,867	0.00%
2024/08/16	14	154.43	4.4	155.20	153.50	9.7	17,810	0.05%
2024/08/15	1	151.50	0	0.00	151.00	1	17,706	0.01%
2024/08/14	7	156.36	5.1	156.01	156.00	1.9	17,529	0.01%
2024/08/13	2.1	150.48	1	150.01	149.00	1.1	17,262	0.01%
2024/08/12	2.4	148.96	0.1	151.00	148.50	2.3	17,198	0.01%
2024/08/09	1.1	142.72	1	144.50	145.50	0.1	17,049	0.00%
2024/08/08	4	138.50	0.3	137.00	138.00	3.7	16,801	0.02%
2024/08/07	2.1	140.85	2	145.00	145.50	0.1	16,624	0.00%
2024/08/06	3	134.02	14.4	135.75	137.50	-11.4	16,422	-0.07%
2024/08/05	12.5	130.56	8.8	131.12	130.00	3.6	16,083	0.02%
2024/08/02	2.1	145.29	0	144.00	143.50	2.1	15,736	0.01%
2024/08/01	0	0.00	1	153.00	153.50	-1	15,465	-0.01%
2024/07/31	0.1	151.54	1	151.00	150.00	-0.9	15,372	-0.01%
2024/07/30	2	152.02	0	0.00	155.50	2	15,203	0.01%
2024/07/29	7.1	154.21	7	154.00	153.50	0.1	15,140	0.00%
2024/07/26	15.6	155.64	0	0.00	155.50	15.6	14,961	0.10%
2024/07/23	6	173.58	0	0.00	172.50	6	14,317	0.04%
2024/07/22	1.1	164.05	1.5	165.33	164.00	-0.4	14,249	0.00%
2024/07/19	3.1	171.02	2	171.25	171.00	1.1	14,119	0.01%
2024/07/18	4.1	174.49	0.1	172.00	176.00	4	13,888	0.03%
2024/07/17	4	183.38	15	177.50	182.50	-11	13,690	-0.08%
2024/07/16	1	178.50	0.1	179.00	179.00	0.9	13,505	0.01%
2024/07/15	0.1	179.00	0	0.00	179.50	0.1	13,869	0.00%
2024/07/12	14	179.97	19	180.84	177.50	-5	13,899	-0.04%
2024/07/11	17	182.85	7	186.80	193.50	10	13,354	0.07%
2024/07/10	0.1	180.00	22.3	177.69	179.50	-22.2	13,278	-0.17%
2024/07/09	16.1	174.84	19.9	173.29	180.00	-3.8	13,307	-0.03%
2024/07/08	19	172.97	0	0.00	172.50	19	13,130	0.14%
2024/07/05	1.1	165.98	1.2	166.50	168.50	-0.2	13,208	0.00%
2024/07/04	2.3	164.78	0	0.00	166.00	2.3	13,382	0.02%
2024/07/03	2.1	161.05	2	160.00	160.50	0.1	13,404	0.00%
2024/07/02	0	162.00	0	0.00	159.00	0	13,387	0.00%
2024/07/01	1	164.00	1	164.01	164.50	0	13,213	0.00%
2024/06/28	3	168.83	1	167.50	168.50	2	13,141	0.02%
2024/06/26	0	0.00	5	171.00	172.50	-5	13,583	-0.04%
2024/06/25	1.2	166.00	0	0.00	169.00	1.2	13,590	0.01%
2024/06/24	1	173.00	0	0.00	172.50	1	13,557	0.01%
2024/06/21	6.1	174.18	0.5	175.00	174.50	5.6	13,558	0.04%
2024/06/20	5.5	178.27	0.1	178.50	178.00	5.4	13,479	0.04%
2024/06/19	0	178.50	3.1	178.54	179.00	-3.1	13,510	-0.02%
2024/06/18	2	168.00	2	169.25	171.00	0	13,476	0.00%
2024/06/17	0	0.00	1	168.50	167.00	-1	13,519	-0.01%
2024/06/14	1	165.00	4	165.50	166.00	-3	13,685	-0.02%
2024/06/13	0	0.00	4	165.75	164.00	-4	13,837	-0.03%
2024/06/12	0	0.00	1.3	162.40	162.50	-1.3	14,056	-0.01%
2024/06/11	0	159.50	0	0.00	160.00	0	14,157	0.00%
2024/06/07	0.2	159.00	0	0.00	159.50	0.2	14,300	0.00%
2024/06/06	0	0.00	1	160.00	160.00	-1	14,415	-0.01%
2024/06/05	0	0.00	1	157.00	157.00	-1	14,657	-0.01%
2024/06/04	0	0.00	0.5	159.50	159.50	-0.5	15,680	0.00%
2024/06/03	0.1	160.00	0	0.00	161.00	0.1	16,185	0.00%
2024/05/30	0.2	158.50	1	158.51	158.50	-0.8	15,906	0.00%
2024/05/28	1.1	165.86	0	0.00	164.00	1.1	15,854	0.01%
2024/05/27	2.5	165.29	15	163.54	165.50	-12.5	15,897	-0.08%
2024/05/24	12.2	160.49	2.5	160.30	159.50	9.7	15,797	0.06%
2024/05/23	0.5	160.50	1	161.00	161.50	-0.5	15,761	0.00%
2024/05/22	0	0.00	1	155.50	155.50	-1	15,709	-0.01%
2024/05/21	0.1	153.50	5	153.30	154.00	-4.9	15,712	-0.03%
2024/05/20	0	0.00	1	151.50	152.00	-1	15,674	-0.01%
2024/05/17	0	0.00	0.1	151.50	151.50	-0.1	15,727	0.00%
2024/05/15	1.1	153.43	0	0.00	151.00	1.1	15,934	0.01%
2024/05/14	0.1	150.50	0	0.00	149.00	0.1	16,013	0.00%
2024/05/13	0	148.50	0	0.00	148.00	0	16,077	0.00%
2024/05/10	0	0.00	3	150.50	151.50	-3	16,159	-0.02%
2024/05/09	0	0.00	0	148.50	148.00	0	16,132	0.00%
2024/05/08	3	150.00	2	148.50	150.50	1	16,125	0.01%
2024/05/07	0.2	151.00	0	0.00	151.00	0.2	16,059	0.00%
2024/05/03	0	147.50	0	0.00	148.00	0	15,890	0.00%
2024/04/30	0	0.00	0.1	147.50	148.00	-0.1	15,687	0.00%
2024/04/26	2	143.25	0	0.00	142.50	2	15,766	0.01%
2024/04/25	0	0.00	0.1	144.00	145.00	-0.1	15,906	0.00%
2024/04/24	1.1	148.59	0	0.00	148.00	1.1	15,903	0.01%
2024/04/23	0	0.00	1.1	145.16	145.00	-1.1	15,923	-0.01%
2024/04/22	1	144.50	0	0.00	144.50	1	15,893	0.01%
2024/04/19	0	145.00	0	147.00	146.00	0	15,731	0.00%
2024/04/18	2	151.25	0	0.00	151.00	2	15,212	0.01%
2024/04/17	2	154.00	0	0.00	156.00	2	14,996	0.01%
2024/04/16	3	153.17	0	0.00	153.00	3	14,969	0.02%
2024/04/15	0	158.50	5	159.10	160.00	-5	14,828	-0.03%
2024/04/12	0	0.00	1	159.50	160.50	-1	14,705	-0.01%
2024/04/11	4	157.50	0	158.00	159.00	4	14,657	0.03%
2024/04/10	5	157.70	18.1	158.75	158.50	-13.1	14,551	-0.09%
2024/04/09	0	0.00	2	154.50	156.00	-2	14,659	-0.01%
2024/04/08	0	0.00	0	153.50	153.00	0	14,652	0.00%
2024/04/03	0	0.00	0.2	154.00	154.50	-0.2	14,578	0.00%
2024/04/02	1	152.00	0	153.00	153.50	1	14,453	0.01%
2024/04/01	17.4	154.73	6	155.67	150.00	11.4	14,286	0.08%
2024/03/29	5	162.00	0	160.00	161.00	5	13,941	0.04%
2024/03/28	0	154.00	0	0.00	155.00	0	13,494	0.00%
2024/03/27	6	153.83	0.3	155.50	154.00	5.7	13,384	0.04%
2024/03/26	3	155.33	0	0.00	157.00	3	13,292	0.02%
2024/03/25	3	156.51	0.2	157.00	157.50	2.8	13,340	0.02%
2024/03/22	1	159.50	3	158.33	159.00	-2	13,323	-0.02%
2024/03/21	2	160.50	11.5	159.85	160.00	-9.5	13,302	-0.07%
2024/03/20	2	159.00	6	158.00	156.50	-4	13,282	-0.03%
2024/03/19	2.3	158.07	0	158.50	160.00	2.3	13,259	0.02%
2024/03/18	2	156.50	6	157.67	158.00	-4	13,069	-0.03%
2024/03/15	6.1	152.75	0	0.00	153.00	6.1	12,944	0.05%
2024/03/14	18.1	152.84	2.1	154.26	154.00	16	12,704	0.13%
2024/03/13	4	157.13	0	156.50	158.50	4	12,692	0.03%
2024/03/12	1.2	157.08	1	157.00	157.50	0.2	12,545	0.00%
2024/03/11	5	154.80	1.5	154.49	154.00	3.5	12,451	0.03%
2024/03/08	22	167.94	28.6	168.99	159.50	-6.5	12,209	-0.05%
2024/03/07	2.3	157.62	6	157.33	163.50	-3.8	11,149	-0.03%
2024/03/06	1	148.00	2	149.00	149.00	-1	10,595	-0.01%
2024/03/05	0	144.00	0	0.00	144.50	0	10,633	0.00%
2024/03/04	6	140.25	1	142.00	141.50	5	10,639	0.05%
2024/03/01	7	138.71	0	0.00	138.00	7	10,599	0.07%
2024/02/29	0.1	137.50	10	137.00	139.00	-9.9	10,590	-0.09%
2024/02/27	4	138.50	10	139.00	138.00	-6	10,500	-0.06%
2024/02/26	2	141.00	2	141.50	141.50	0	10,443	0.00%
2024/02/23	4.1	140.78	0.3	141.50	141.50	3.8	10,443	0.04%
2024/02/22	2	139.50	0	0.00	138.50	2	10,550	0.02%
2024/02/21	1	136.00	0	0.00	137.50	1	10,523	0.01%
2024/02/16	10	136.50	0.2	137.00	137.00	9.8	10,799	0.09%
2024/02/15	1	135.50	0	0.00	135.50	1	10,676	0.01%
2024/02/05	2	130.00	0	0.00	130.00	2	10,851	0.02%
2024/02/02	1	130.00	0	0.00	129.50	1	10,754	0.01%
2024/02/01	1	132.50	0	0.00	133.00	1	10,571	0.01%
2024/01/31	0	0.00	3	136.00	136.00	-3	10,429	-0.03%
2024/01/26	0	0.00	1	136.50	137.00	-1	10,641	-0.01%
2024/01/25	0	0.00	1.1	136.98	137.00	-1.1	10,680	-0.01%
2024/01/23	1	135.00	2.1	134.99	134.50	-1.1	10,790	-0.01%
2024/01/16	1.1	124.00	0	0.00	125.50	1.1	10,745	0.01%
2024/01/09	1	126.00	0	0.00	126.50	1	11,381	0.01%
2024/01/08	0	0.00	4	126.00	126.00	-4	11,319	-0.04%
2024/01/04	0.1	127.00	0	0.00	127.00	0.1	11,415	0.00%
2024/01/03	3.2	129.03	0	0.00	126.50	3.2	11,651	0.03%
2024/01/02	3	133.00	2	133.00	133.50	1	11,332	0.01%
2023/12/29	1	133.50	0	0.00	135.00	1	11,292	0.01%
2023/12/28	0	0.00	1	135.00	135.50	-1	11,296	-0.01%
2023/12/27	1	133.50	0	0.00	133.50	1	11,260	0.01%
2023/12/14	0	0.00	7	132.57	133.50	-7	11,256	-0.06%
2023/12/12	0	0.00	2	130.00	129.50	-2	11,294	-0.02%
2023/12/11	0	0.00	0.2	129.00	131.00	-0.2	11,329	0.00%
2023/12/08	0	0.00	1	130.00	129.50	-1	11,510	-0.01%
2023/12/05	0	0.00	1.5	128.83	129.50	-1.5	11,677	-0.01%
2023/12/04	0	0.00	2	130.00	130.00	-2	11,632	-0.02%
2023/12/01	5.1	127.02	0	0.00	128.00	5.1	11,645	0.04%
2023/11/30	1	128.00	0	0.00	128.00	1	11,645	0.01%
2023/11/21	0	0.00	1.1	126.91	127.00	-1.1	12,850	-0.01%
2023/11/20	0	0.00	1.4	123.86	124.00	-1.4	12,782	-0.01%
2023/11/17	0	0.00	20	125.50	125.50	-20	12,736	-0.16%
2023/11/16	0	0.00	0.2	124.50	125.00	-0.2	12,730	0.00%
2023/11/15	0	0.00	3	125.50	126.00	-3	12,641	-0.02%
2023/11/14	23.2	123.48	3	123.67	123.50	20.2	12,410	0.16%
2023/11/13	3	122.50	1	123.00	122.50	2	12,429	0.02%
2023/11/10	0	0.00	10.3	117.00	117.50	-10.3	12,190	-0.08%
2023/11/08	0.3	117.50	2.2	117.91	117.50	-1.9	12,332	-0.02%
2023/11/06	0	0.00	2.1	118.50	118.50	-2.1	12,489	-0.02%
2023/11/03	0	0.00	2	117.25	117.50	-2	12,445	-0.02%
2023/11/02	0	0.00	2	116.00	116.00	-2	12,453	-0.02%
2023/11/01	0	0.00	1	113.00	114.50	-1	12,399	-0.01%
2023/10/31	0	0.00	1.1	113.00	113.50	-1.1	12,478	-0.01%
2023/10/30	0	0.00	0	112.00	112.00	0	12,676	0.00%
2023/10/27	0	0.00	2	113.25	113.50	-2	12,745	-0.02%
2023/10/26	0	0.00	1	113.00	112.00	-1	12,896	-0.01%
2023/10/25	1	113.50	0	0.00	114.00	1	13,077	0.01%
2023/10/24	12	113.50	0	0.00	114.00	12	13,022	0.09%
2023/10/23	1	115.50	0	0.00	115.00	1	12,980	0.01%
2023/10/20	0	0.00	4.1	117.85	118.50	-4.1	13,087	-0.03%
2023/10/18	0	0.00	1	117.00	116.00	-1	13,025	-0.01%
2023/10/17	0	0.00	2	116.75	116.00	-2	12,869	-0.02%
2023/10/16	0	0.00	1	115.50	116.00	-1	12,932	-0.01%
2023/10/13	0	0.00	1	116.50	116.50	-1	13,162	-0.01%
2023/10/12	0.2	116.00	2	116.50	116.50	-1.8	13,308	-0.01%
2023/10/11	0	0.00	8.3	114.57	115.50	-8.3	13,384	-0.06%
2023/10/06	20.2	111.89	22	110.59	110.50	-1.8	13,242	-0.01%
2023/10/05	0.1	110.50	1	111.00	112.00	-0.9	13,451	-0.01%
2023/10/03	3	111.00	0	0.00	110.50	3	13,703	0.02%
2023/10/02	1	111.00	0	0.00	111.00	1	13,965	0.01%
2023/09/27	1	108.50	0	0.00	109.50	1	14,234	0.01%
2023/09/26	4	109.75	0	0.00	109.00	4	14,309	0.03%
2023/09/25	1	112.00	2	112.75	112.50	-1	14,371	-0.01%
2023/09/21	2	112.50	0	0.00	112.00	2	15,060	0.01%
2023/09/20	2	114.50	0	0.00	114.50	2	15,250	0.01%
2023/09/19	1	115.50	0	0.00	114.00	1	15,547	0.01%
2023/09/15	1	117.00	0	0.00	116.00	1	15,839	0.01%
2023/09/14	0	0.00	2	115.25	115.50	-2	15,763	-0.01%
2023/09/13	2	112.25	0	0.00	112.50	2	15,743	0.01%
2023/09/12	0	0.00	1	114.50	115.50	-1	15,642	-0.01%
2023/09/11	1	113.50	10	113.50	113.50	-9	15,652	-0.06%
2023/09/08	7	115.14	3	115.50	116.50	4	15,680	0.03%
2023/09/05	1	116.50	1	117.50	118.50	0	16,147	0.00%
2023/09/04	0	0.00	2	117.75	118.00	-2	16,289	-0.01%
2023/08/31	8	117.56	4	118.38	118.00	4	17,476	0.02%
2023/08/30	0.1	120.00	5	120.00	120.00	-5	17,535	-0.03%
2023/08/29	11.1	118.31	32	117.02	117.50	-21	17,833	-0.12%
2023/08/28	3.1	122.06	8	121.69	119.00	-4.9	17,724	-0.03%
2023/08/25	6.1	115.10	13.1	115.56	116.50	-7	17,796	-0.04%
2023/08/24	6.2	112.81	0	0.00	113.00	6.2	17,728	0.03%
2023/08/23	0	0.00	0	109.50	109.50	0	18,049	0.00%
2023/08/21	0	0.00	4	107.00	108.00	-4	19,229	-0.02%
2023/08/18	0	107.00	0	0.00	107.00	0	19,427	0.00%
2023/08/16	5	108.50	0	0.00	108.00	5	19,556	0.03%
2023/08/15	0	0.00	1	110.50	110.00	-1	19,526	-0.01%
2023/08/14	2	109.50	0	0.00	109.50	2	19,710	0.01%
2023/08/11	0	0.00	0	111.00	110.50	0	19,854	0.00%
2023/08/10	0	110.50	0	0.00	111.00	0	19,915	0.00%
2023/08/09	0	0.00	11	110.50	111.00	-11	19,811	-0.06%
2023/08/08	3	109.00	2	109.50	109.00	1	19,798	0.01%
2023/08/04	3	109.00	0	0.00	109.00	3	19,801	0.02%
2023/08/02	11	111.00	0	0.00	110.50	11	19,699	0.06%
2023/08/01	3	113.17	1	114.00	114.00	2	19,380	0.01%
2023/07/31	3.3	115.76	3	115.67	114.50	0.3	19,111	0.00%
2023/07/28	8	118.19	33.2	117.52	117.50	-25.2	18,899	-0.13%
2023/07/27	1	112.50	0	0.00	114.00	1	18,646	0.01%
2023/07/26	6	113.92	0	113.00	113.50	6	18,668	0.03%
2023/07/25	15	114.17	11	114.18	114.50	4	18,785	0.02%
2023/07/21	2	109.50	4	110.38	110.50	-2	18,835	-0.01%
2023/07/20	10	112.25	4	113.50	113.50	6	18,683	0.03%
2023/07/19	4	114.50	0.1	113.50	112.50	3.9	18,677	0.02%
2023/07/18	4.4	113.76	1	117.00	116.00	3.4	18,724	0.02%
2023/07/17	8.9	115.32	7.1	114.51	115.00	1.8	18,515	0.01%
2023/07/14	2.1	115.26	20	113.78	115.00	-17.9	18,381	-0.10%
2023/07/13	2	111.50	0	0.00	110.00	2	18,144	0.01%
2023/07/12	4.4	108.41	10	107.90	110.00	-5.6	18,019	-0.03%
2023/07/11	1	109.03	1	110.48	109.50	0	17,959	0.00%
2023/07/10	7	109.14	1	108.00	108.00	6	18,339	0.03%
2023/07/07	18	108.83	1	108.50	109.00	17	18,312	0.09%
2023/07/06	1	109.00	0	0.00	108.50	1	18,145	0.01%
2023/07/05	7.2	111.58	5.1	111.98	111.50	2.1	18,079	0.01%
2023/07/04	1	110.00	1	111.01	111.00	0	18,034	0.00%
2023/07/03	0	111.00	4	111.00	111.00	-4	17,939	-0.02%
2023/06/30	1.2	110.51	4.1	111.98	110.50	-2.9	17,928	-0.02%
2023/06/29	3	122.67	19	122.00	122.50	-16	17,541	-0.09%
2023/06/28	2	122.30	10.7	122.65	124.00	-8.6	17,438	-0.05%
2023/06/27	5	123.50	0	0.00	124.00	5	17,249	0.03%
2023/06/26	3	124.50	3	126.00	126.00	0	16,972	0.00%
2023/06/21	0.3	126.00	1	126.00	126.50	-0.7	16,836	0.00%
2023/06/20	1	127.00	6	127.00	126.50	-5	16,846	-0.03%
2023/06/19	0	0.00	2	127.00	126.50	-2	16,896	-0.01%
2023/06/16	3	125.00	0.4	125.50	125.50	2.6	16,919	0.02%
2023/06/15	0	0.00	3	126.00	126.50	-3	16,850	-0.02%
2023/06/14	2	125.75	1.3	125.00	124.50	0.7	16,920	0.00%
2023/06/13	5	126.50	8.1	127.73	128.00	-3.1	16,782	-0.02%
2023/06/12	4	125.88	6	126.00	125.50	-2	16,636	-0.01%
2023/06/09	0	0.00	2.8	125.71	126.00	-2.8	16,594	-0.02%
2023/06/08	4	123.25	1	122.50	122.50	3	16,428	0.02%
2023/06/07	23	124.11	18	125.39	125.00	5	16,287	0.03%
2023/06/06	3	119.66	17	119.68	121.50	-14	15,681	-0.09%
2023/06/05	5	116.50	0.9	117.50	116.50	4.1	15,127	0.03%
2023/06/02	5	116.50	4	116.13	116.50	1	15,003	0.01%
2023/06/01	2.1	112.00	1	111.50	112.00	1.1	14,515	0.01%
2023/05/31	6.2	111.50	0	0.00	111.50	6.2	14,423	0.04%
2023/05/30	1.2	111.00	12	111.33	111.50	-10.8	13,966	-0.08%
2023/05/29	6.1	109.26	1	109.00	109.00	5.1	13,542	0.04%
2023/05/26	1	109.50	5	110.30	110.50	-4	13,374	-0.03%
2023/05/25	3	109.83	5	110.50	108.50	-2	12,872	-0.02%
2023/05/24	5.1	108.40	4	109.00	108.50	1.1	12,352	0.01%
2023/05/23	3	109.00	3	110.50	110.00	0	12,160	0.00%
2023/05/22	0.8	110.00	0	0.00	110.00	0.8	12,093	0.01%
2023/05/19	1.1	108.50	1	108.98	109.00	0.1	11,958	0.00%
2023/05/18	0.2	108.50	10.1	108.89	109.00	-9.9	11,980	-0.08%
2023/05/17	0	0.00	3	105.33	105.50	-3	11,829	-0.03%
2023/05/16	0	0.00	6	103.50	104.00	-6	11,782	-0.05%
2023/05/12	2	102.50	0	0.00	103.00	2	11,987	0.02%
2023/05/11	0	0.00	3.2	103.02	103.50	-3.2	12,115	-0.03%
2023/05/10	6	102.92	2	103.50	102.50	4	12,208	0.03%
2023/05/09	4	104.63	0.2	104.50	104.50	3.8	12,197	0.03%
2023/05/08	2	103.50	1	103.50	104.00	1	12,266	0.01%
2023/05/05	3	103.33	0	0.00	103.00	3	12,641	0.02%
2023/05/04	4	103.13	5	102.40	103.00	-1	12,901	-0.01%
2023/05/03	1	100.50	0	0.00	101.50	1	12,983	0.01%
2023/05/02	3.1	100.12	0	0.00	100.50	3.1	13,109	0.02%
2023/04/28	3	100.67	9	100.00	101.00	-6	13,310	-0.05%
2023/04/27	1.1	100.07	0	101.50	101.00	1	13,209	0.01%
2023/04/26	3.1	100.00	0	0.00	100.50	3.1	13,108	0.02%
2023/04/25	2	101.50	0	0.00	101.50	2	12,980	0.02%
2023/04/21	2	102.50	15	102.63	102.50	-13	12,978	-0.10%
2023/04/20	0	0.00	1	104.00	103.50	-1	12,887	-0.01%
2023/04/19	2	103.50	1.3	103.62	103.50	0.7	13,041	0.01%
2023/04/14	3.3	105.52	1	104.50	105.50	2.3	13,143	0.02%
2023/04/13	8	104.38	4	104.50	103.50	4	13,028	0.03%
2023/04/12	3	108.50	0	0.00	109.00	3	12,455	0.02%
2023/04/11	4	109.00	2	108.00	109.00	2	12,271	0.02%
2023/04/10	5	109.00	0	0.00	109.00	5	12,183	0.04%
2023/04/07	4.2	111.10	0	0.00	110.50	4.2	12,032	0.03%
2023/03/31	7.1	113.22	0	0.00	112.50	7.1	11,951	0.06%
2023/03/30	1	112.00	1	112.50	112.50	0	12,012	0.00%
2023/03/29	1	111.00	3	111.67	111.50	-2	12,149	-0.02%
2023/03/24	1	111.00	0	0.00	111.00	1	12,707	0.01%
2023/03/23	2	110.50	2	110.00	110.50	0	12,687	0.00%
2023/03/22	0	0.00	5.5	107.87	109.00	-5.5	12,755	-0.04%
2023/03/21	6	108.25	2	110.00	107.00	4	12,828	0.03%
2023/03/20	1	109.00	1	108.50	109.50	0	12,844	0.00%
2023/03/14	0	0.00	2	109.50	107.00	-2	12,825	-0.02%
2023/03/10	2.4	106.50	0	0.00	107.00	2.4	12,780	0.02%
2023/03/09	1	109.00	0	0.00	109.00	1	13,038	0.01%
2023/03/08	2	109.25	0	0.00	109.50	2	13,156	0.02%
2023/03/07	0	0.00	4	109.88	110.50	-4	13,128	-0.03%
2023/03/06	0	0.00	0	108.50	109.00	0	12,988	0.00%
2023/03/03	2	108.50	0	107.00	108.00	2	13,044	0.02%
2023/03/02	0	0.00	7	107.36	108.00	-7	13,038	-0.05%
2023/03/01	1	105.00	0	106.00	106.00	1	12,956	0.01%
2023/02/24	0	106.93	4	106.75	106.00	-4	12,931	-0.03%
2023/02/22	2	101.50	20	102.90	102.50	-18	12,646	-0.14%
2023/02/21	18	102.06	0	0.00	102.50	18	12,659	0.14%
2023/02/20	0	0.00	17	103.00	103.00	-17	12,861	-0.13%
2023/02/17	19	102.05	0	0.00	102.00	19	13,032	0.15%
2023/02/16	4	104.75	0	0.00	104.00	4	13,163	0.03%
2023/02/15	1	104.97	8	104.38	104.50	-7	13,391	-0.05%
2023/02/13	2	104.50	0	0.00	104.00	2	13,322	0.02%
2023/02/10	3	105.50	1.1	105.97	106.00	1.9	13,334	0.01%
2023/02/09	0	0.00	2	106.25	106.00	-2	13,324	-0.02%
2023/02/08	0	0.00	15.4	105.00	106.00	-15.4	13,162	-0.12%
2023/02/07	16	103.50	1	103.50	103.50	15	13,151	0.11%
2023/02/06	1	103.49	0.1	104.00	103.50	0.9	13,121	0.01%
2023/02/03	0	104.50	5	105.50	106.00	-5	13,077	-0.04%
2023/02/02	0	0.00	2	103.75	103.00	-2	12,842	-0.02%
2023/02/01	1	101.00	0	0.00	102.00	1	12,813	0.01%
2023/01/31	4	100.38	30.6	100.02	100.00	-26.6	12,750	-0.21%
2023/01/30	0	0.00	21	105.93	105.00	-21	12,579	-0.17%
2023/01/17	0	0.00	1	101.50	101.50	-1	12,401	-0.01%
2023/01/16	0	0.00	9	101.00	101.00	-9	12,415	-0.07%
2023/01/13	0	0.00	0.1	101.00	101.00	-0.1	12,517	0.00%
2023/01/11	0	0.00	0.1	101.00	100.50	-0.1	12,718	0.00%
2023/01/09	0	0.00	1	100.50	101.00	-1	12,888	-0.01%
2023/01/06	0	0.00	1	96.50	96.80	-1	12,828	-0.01%
2023/01/04	0.1	94.00	0	0.00	93.70	0.1	13,044	0.00%
2022/12/29	0.1	93.10	1	92.30	93.80	-1	13,644	-0.01%
2022/12/28	1	93.40	5	93.90	93.50	-4	13,925	-0.03%
2022/12/26	0.1	93.50	0	0.00	94.00	0.1	14,266	0.00%
2022/12/23	2.1	94.05	0	0.00	93.80	2.1	14,432	0.01%
2022/12/21	0	0.00	10	94.67	95.30	-10	14,256	-0.07%
2022/12/20	3.1	94.01	84	93.51	93.50	-81	14,044	-0.58%
2022/12/15	93	98.23	0	0.00	98.20	93	13,317	0.70%
2022/12/14	1	97.20	0	0.00	98.00	1	13,257	0.01%
2022/12/12	1	97.80	0	0.00	98.10	1	13,109	0.01%
2022/12/08	0.5	96.20	1	97.00	97.00	-0.5	13,244	0.00%
2022/12/07	0.1	98.60	11	99.00	99.00	-11	13,433	-0.08%
2022/12/05	17	101.50	2	102.00	101.00	15	13,471	0.11%
2022/12/02	17	99.90	17	101.00	101.00	0	13,416	0.00%
2022/12/01	0	0.00	5	99.52	101.50	-5	13,374	-0.04%
2022/11/30	0	0.00	2	96.20	97.20	-2	13,015	-0.02%
2022/11/29	0	0.00	1.2	95.18	95.40	-1.2	12,863	-0.01%
2022/11/24	3	95.97	1	96.60	96.40	2	13,003	0.02%
2022/11/23	5	95.74	5	95.72	95.80	0	13,018	0.00%
2022/11/21	1	94.50	1	95.50	94.20	0	13,028	0.00%
2022/11/18	12	94.38	5	94.76	94.90	7	12,980	0.05%
2022/11/17	3	92.30	3	93.40	93.50	0	12,879	0.00%
2022/11/16	0	0.00	0.2	93.20	93.60	-0.2	12,883	0.00%
2022/11/15	2	92.30	3	92.53	92.80	-1	12,673	-0.01%
2022/11/14	1	91.50	10	91.82	91.70	-9	12,462	-0.07%
2022/11/11	1	90.40	14.5	90.59	90.40	-13.5	12,306	-0.11%
2022/11/09	2	85.90	9	86.43	86.80	-7	11,953	-0.06%
2022/11/08	1	84.20	1	84.30	84.40	0	11,841	0.00%
2022/11/07	2	82.95	16.2	83.64	84.50	-14.2	11,759	-0.12%
2022/11/03	1	79.60	0	0.00	79.50	1	11,611	0.01%
2022/11/02	0	0.00	2	80.20	80.00	-2	11,553	-0.02%
2022/11/01	1	79.80	0	0.00	80.00	1	11,502	0.01%
2022/10/31	4	80.10	3	80.10	80.40	1	11,489	0.01%
2022/10/28	0	0.00	1	79.90	80.70	-1	11,502	-0.01%
2022/10/27	2	78.35	2	78.40	78.70	0	11,368	0.00%
2022/10/24	0	0.00	2	77.75	77.70	-2	11,351	-0.02%
2022/10/20	1	75.80	3	74.73	76.00	-2	11,462	-0.02%
2022/10/19	1	75.90	0	0.00	74.90	1	11,252	0.01%
2022/10/18	3.1	76.34	1	76.10	76.10	2.1	11,146	0.02%
2022/10/17	0	75.50	0	0.00	76.20	0	10,953	0.00%
2022/10/14	4	75.18	3.3	75.01	75.80	0.7	10,940	0.01%
2022/10/13	3.3	72.71	0	0.00	72.40	3.3	10,874	0.03%
2022/10/12	2.2	73.79	0	0.00	73.20	2.2	10,751	0.02%
2022/10/11	4	75.72	0	0.00	74.60	4	10,625	0.04%
2022/10/07	1	82.10	2	82.10	82.00	-1	10,314	-0.01%
2022/10/06	1	82.80	2	82.60	82.80	-1	10,368	-0.01%
2022/10/05	1.1	82.32	2	82.45	81.90	-1	10,322	-0.01%
2022/10/04	3	78.77	1	79.20	79.80	2	10,094	0.02%
2022/10/03	7.3	78.41	4	77.10	77.10	3.3	9,975	0.03%
2022/09/30	2	79.70	2	80.00	80.10	0	9,872	0.00%
2022/09/29	2.1	78.92	3	79.77	78.90	-1	9,890	-0.01%
2022/09/28	1.2	79.08	1	81.30	78.20	0.2	9,893	0.00%
2022/09/27	1	81.70	0	0.00	81.10	1	9,896	0.01%
2022/09/26	2	81.90	4	81.28	81.30	-2	10,077	-0.02%
2022/09/23	1	84.50	0	0.00	84.00	1	10,147	0.01%
2022/09/22	2	84.10	0	0.00	84.60	2	10,734	0.02%
2022/09/21	2	85.10	1	84.90	84.90	1	11,653	0.01%
2022/09/20	1	84.60	3	84.97	85.40	-2	12,079	-0.02%
2022/09/19	3	84.47	2	84.20	84.30	1	12,196	0.01%
2022/09/16	2	83.50	0	0.00	83.60	2	12,597	0.02%
2022/09/15	0	0.00	2	83.20	83.20	-2	12,424	-0.02%
2022/09/14	10	82.50	6	82.87	82.70	4	12,447	0.03%
2022/09/13	1	85.70	3	85.83	85.90	-2	12,225	-0.02%
2022/09/12	0	83.50	0	0.00	83.00	0	12,106	0.00%
2022/09/08	0	81.30	0	0.00	82.10	0	12,276	0.00%
2022/09/07	1	79.70	0	0.00	80.20	1	12,305	0.01%
2022/09/06	0	0.00	3	82.40	82.40	-3	12,391	-0.02%
2022/08/29	0	0.00	1	84.60	84.40	-1	12,770	-0.01%
2022/08/24	1	86.50	1	85.70	86.20	0	12,916	0.00%
2022/08/23	0	0.00	2	87.05	86.60	-2	13,324	-0.02%
2022/08/19	2	89.70	0	0.00	90.00	2	13,551	0.01%
2022/08/16	0.1	90.50	1.1	90.32	90.70	-1	13,698	-0.01%
2022/08/11	30	89.30	0	0.00	89.50	30	13,766	0.22%
2022/08/04	0	0.00	7	87.40	87.40	-7	14,097	-0.05%
2022/08/02	0.3	84.80	0	0.00	84.50	0.3	13,932	0.00%
2022/08/01	0	0.00	11	85.75	86.30	-11	13,970	-0.08%
2022/07/29	5	86.80	10	86.30	86.40	-5	14,016	-0.04%
2022/07/28	1	86.20	4	87.25	87.80	-3	13,911	-0.02%
2022/07/27	1	83.90	0.3	83.90	85.10	0.7	13,666	0.01%
2022/07/26	0.1	83.50	0	0.00	83.70	0.1	13,671	0.00%
2022/07/25	0	0.00	6	84.90	84.60	-6	14,005	-0.04%
2022/07/22	0.1	85.00	3	85.50	85.20	-2.9	14,182	-0.02%
2022/07/21	2	84.60	9	84.40	85.70	-7	14,258	-0.05%
2022/07/20	0	0.00	1	83.80	83.40	-1	14,176	-0.01%
2022/07/19	0	0.00	1	82.70	82.60	-1	14,260	-0.01%
2022/07/18	3	81.40	0	0.00	81.10	3	14,201	0.02%
2022/07/15	20	78.93	3	79.40	79.20	17	14,075	0.12%
2022/07/14	19	78.33	1	76.20	78.40	18	14,036	0.13%
2022/07/13	0	0.00	1	76.10	76.20	-1	13,926	-0.01%
2022/07/12	1	73.40	0	0.00	73.80	1	13,843	0.01%
2022/07/11	0.1	76.20	0	0.00	75.80	0.1	13,808	0.00%
2022/07/08	0.2	75.90	0	0.00	76.10	0.2	13,829	0.00%
2022/07/07	0	0.00	2	74.80	74.60	-2	13,807	-0.01%
2022/07/06	2	74.45	1	73.10	73.10	1	13,831	0.01%
2022/07/05	1	76.20	1	76.10	74.80	0	13,870	0.00%
2022/07/01	2	74.95	1	74.80	74.50	1	13,771	0.01%
2022/06/30	3	76.27	0	0.00	76.40	3	13,699	0.02%
2022/06/29	17.9	79.87	0	0.00	79.10	17.9	13,172	0.14%
2022/06/28	5	91.06	0	0.00	91.00	5	12,232	0.04%
2022/06/27	5	93.70	0	0.00	94.30	5	11,853	0.04%
2022/06/24	9	93.16	20	92.80	92.00	-11	11,676	-0.09%
2022/06/23	2	96.25	0	0.00	95.40	2	11,268	0.02%
2022/06/22	0	96.70	1	99.40	96.40	-1	11,263	-0.01%
2022/06/20	0	97.20	0	0.00	96.20	0	11,277	0.00%
2022/06/17	1	98.00	0	0.00	97.50	1	11,262	0.01%
2022/06/14	1	101.50	3	102.00	102.00	-2	11,273	-0.02%
2022/06/13	0	0.00	3	102.50	102.00	-3	11,265	-0.03%
2022/06/10	0	0.00	5	105.10	105.00	-5	11,236	-0.04%
2022/06/09	20	104.75	1	104.50	105.00	19	11,275	0.17%
2022/06/08	0	0.00	3	103.50	104.00	-3	11,321	-0.03%
2022/06/07	0	0.00	3	104.00	102.50	-3	11,290	-0.03%
2022/06/06	0.1	104.00	0	0.00	104.50	0.1	11,303	0.00%
2022/06/02	0	0.00	1	104.50	104.00	-1	11,477	-0.01%
2022/05/30	0	0.00	2	103.00	103.00	-2	11,566	-0.02%
2022/05/27	3	101.00	1.7	99.96	101.00	1.3	11,498	0.01%
2022/05/26	0	0.00	2	98.50	98.60	-2	11,509	-0.02%
2022/05/25	0	0.00	1	98.60	98.20	-1	11,666	-0.01%
2022/05/19	0	0.00	0.2	96.00	95.70	-0.2	12,182	0.00%
2022/05/18	0	0.00	1	97.00	96.90	-1	12,207	-0.01%
2022/05/17	0	0.00	2	97.79	97.30	-2	12,138	-0.02%
2022/05/13	0	0.00	0.1	94.40	94.30	-0.1	12,222	0.00%
2022/05/12	2	94.55	0	0.00	93.00	2	12,346	0.02%
2022/05/10	0	94.50	2	93.00	95.40	-2	12,921	-0.02%
2022/05/09	0	94.70	0	0.00	94.10	0	13,080	0.00%
2022/05/06	0	96.00	0	0.00	95.90	0	13,159	0.00%
2022/05/05	0	0.00	1	98.60	98.60	-1	13,331	-0.01%
2022/05/04	0	0.00	1	96.40	96.60	-1	13,354	-0.01%
2022/04/29	3	97.87	282	95.73	95.60	-279	13,727	-2.03%	大賣/鉅額交易
2022/04/28	281	93.39	0	0.00	93.00	281	13,695	2.05%	大買/鉅額交易
2022/04/27	2.1	91.39	0	0.00	91.80	2.1	13,571	0.02%
2022/04/26	4	95.13	0	0.00	95.00	4	13,548	0.03%
2022/04/25	0.3	95.97	0	0.00	94.60	0.3	13,653	0.00%
2022/04/18	0.1	97.80	0	0.00	97.90	0.1	13,882	0.00%
2022/04/14	1	100.00	0	0.00	99.50	1	14,094	0.01%
2022/04/13	1	97.50	0	0.00	99.10	1	14,270	0.01%
2022/04/12	3.3	96.87	0	0.00	96.60	3.3	14,668	0.02%
2022/04/11	0	0.00	2	99.70	97.90	-2	14,632	-0.01%
2022/04/07	1	100.00	0.5	100.50	99.80	0.5	14,505	0.00%
2022/04/01	3	102.33	0	0.00	103.50	3	14,227	0.02%
2022/03/31	0	0.00	0	104.00	103.50	0	14,173	0.00%
2022/03/28	3	102.50	3	103.17	103.50	0	14,175	0.00%
2022/03/24	3	104.50	6	105.00	105.00	-3	14,034	-0.02%
2022/03/23	0	0.00	1	105.00	105.50	-1	14,096	-0.01%
2022/03/22	2	104.00	3	104.50	104.50	-1	14,181	-0.01%
2022/03/21	3	104.67	2	105.50	105.00	1	14,207	0.01%
2022/03/18	0	0.00	1	105.00	104.50	-1	14,268	-0.01%
2022/03/17	3	103.00	5.2	103.50	103.50	-2.2	14,151	-0.02%
2022/03/09	0.1	98.50	1	98.20	98.20	-0.9	14,509	-0.01%
2022/03/08	3.3	96.05	4	96.35	96.10	-0.7	14,624	0.00%
2022/03/07	11.1	97.91	6	97.53	97.60	5.1	14,485	0.04%
2022/03/04	1	102.50	0	0.00	102.00	1	14,210	0.01%
2022/03/03	0	0.00	1	103.50	103.50	-1	14,243	-0.01%
2022/03/02	0	0.00	2	102.50	102.50	-2	14,184	-0.01%
2022/03/01	0.3	102.50	0	0.00	103.00	0.3	14,258	0.00%
2022/02/25	6	99.63	0	0.00	99.30	6	14,182	0.04%
2022/02/24	4.2	99.86	5	99.94	99.70	-0.8	14,038	-0.01%
2022/02/22	0	0.00	4	103.00	103.00	-4	13,803	-0.03%
2022/02/21	0	0.00	1	104.50	105.00	-1	13,711	-0.01%
2022/02/18	2	104.25	0	0.00	104.00	2	13,711	0.01%
2022/02/17	0	103.50	0.2	103.50	104.00	-0.2	13,713	0.00%
2022/02/16	11	102.55	0	0.00	102.50	11	13,674	0.08%
2022/02/14	4	99.95	0	0.00	100.00	4	13,870	0.03%
2022/02/11	1.2	103.17	3	102.50	103.00	-1.8	13,832	-0.01%
2022/02/10	4	103.50	0	0.00	103.50	4	13,727	0.03%
2022/02/09	7.4	101.80	0	0.00	102.00	7.4	13,909	0.05%
2022/02/07	2.2	99.86	1	101.50	100.00	1.2	13,608	0.01%
2022/01/26	4.1	98.89	1	99.40	98.80	3.1	13,419	0.02%
2022/01/25	4.2	99.57	0	0.00	100.00	4.2	13,366	0.03%
2022/01/21	4.3	101.66	2	102.00	101.50	2.3	13,561	0.02%
2022/01/20	0.2	105.50	0	0.00	105.50	0.2	13,452	0.00%
2022/01/19	0	0.00	1	107.00	105.00	-1	13,454	-0.01%
2022/01/14	0	0.00	0.1	105.00	105.50	-0.1	13,327	0.00%
2022/01/13	0.1	106.00	0	0.00	105.00	0.1	13,351	0.00%
2022/01/11	0	106.50	0	0.00	106.50	0	13,574	0.00%
2022/01/10	0	0.00	0	106.50	106.00	0	13,619	0.00%
2022/01/07	1.2	106.04	1	106.50	106.50	0.2	13,860	0.00%
2022/01/06	5.1	108.61	1.1	108.95	108.50	4	13,910	0.03%
2022/01/05	1.2	110.58	13.6	110.13	111.00	-12.4	13,981	-0.09%
2022/01/04	0.1	107.00	2	106.00	107.00	-1.9	14,061	-0.01%
2021/12/30	3	106.17	0	0.00	106.50	3	14,588	0.02%
2021/12/29	0	0.00	1.2	106.37	106.00	-1.2	14,793	-0.01%
2021/12/28	0.1	105.50	0	0.00	105.50	0.1	15,223	0.00%
2021/12/27	0.8	105.00	1	105.00	105.00	-0.3	15,491	0.00%
2021/12/24	0.2	104.75	1	104.50	105.00	-0.8	15,556	-0.01%
2021/12/23	1	103.50	0	0.00	103.50	1	15,660	0.01%
2021/12/21	0.1	102.50	0	0.00	102.00	0.1	16,201	0.00%
2021/12/16	0.1	103.00	0	0.00	103.50	0.1	16,197	0.00%
2021/12/15	1	102.00	0	0.00	101.50	1	16,320	0.01%
2021/12/13	1.1	102.55	3.2	103.37	102.50	-2.1	16,521	-0.01%
2021/12/10	0	0.00	1.1	104.90	103.00	-1.1	16,486	-0.01%
2021/12/09	2	104.50	0	0.00	104.50	2	16,356	0.01%
2021/12/08	1	106.50	3	107.50	107.00	-2	16,131	-0.01%
2021/12/07	3	104.50	0.1	106.00	104.00	3	16,069	0.02%
2021/12/06	4.2	106.64	0	0.00	106.00	4.2	15,944	0.03%
2021/12/03	6	109.42	1.3	109.26	109.00	4.8	15,909	0.03%
2021/12/02	0	0.00	2.1	105.98	105.00	-2.1	15,758	-0.01%
2021/12/01	0	0.00	1	103.50	104.00	-1	15,689	-0.01%
2021/11/30	3.1	102.34	0	0.00	102.00	3.1	15,699	0.02%
2021/11/29	3	101.33	3	99.90	101.00	0	15,545	0.00%
2021/11/26	2.1	102.02	1	101.50	101.50	1.1	15,503	0.01%
2021/11/25	1	103.00	1	102.50	104.00	0	15,535	0.00%
2021/11/24	3	103.67	0	0.00	103.00	3	15,507	0.02%
2021/11/23	0	0.00	1	105.00	105.00	-1	15,478	-0.01%
2021/11/19	0.1	106.00	1	106.00	106.00	-0.9	15,327	-0.01%
2021/11/18	4.1	105.99	2	106.01	106.00	2.1	15,281	0.01%
2021/11/17	1.2	106.42	0	0.00	106.50	1.2	15,311	0.01%
2021/11/16	3	105.17	1	105.50	105.50	2	15,353	0.01%
2021/11/15	2	105.50	4	104.63	105.50	-2	15,407	-0.01%
2021/11/12	4	102.00	12	102.92	104.00	-8	15,418	-0.05%
2021/11/11	3.1	102.02	2	102.50	102.50	1.1	15,390	0.01%
2021/11/10	2	103.75	1	103.00	104.00	1	15,331	0.01%
2021/11/09	12.2	107.28	2	106.50	105.00	10.2	15,379	0.07%
2021/11/08	2.1	104.55	5.1	105.17	105.50	-3	15,065	-0.02%
2021/11/05	1.1	99.70	0	0.00	99.70	1.1	14,812	0.01%
2021/11/04	2	98.95	0	0.00	98.10	2	14,838	0.01%
2021/11/03	0	98.70	0	0.00	98.30	0	14,890	0.00%
2021/11/02	2	99.75	3	98.80	98.80	-1	14,979	-0.01%
2021/11/01	3.1	98.54	5	98.78	98.20	-1.9	15,058	-0.01%
2021/10/29	8	100.56	5	101.80	99.80	3	15,088	0.02%
2021/10/28	2	99.35	4	99.65	99.80	-2	14,769	-0.01%
2021/10/27	2	96.90	0	0.00	97.20	2	14,813	0.01%
2021/10/26	1	97.60	2	97.80	98.00	-1	15,457	-0.01%
2021/10/25	2	96.60	0	0.00	96.40	2	15,412	0.01%
2021/10/22	3	95.40	0	0.00	96.00	3	15,400	0.02%
2021/10/21	4	97.10	1	97.40	95.90	3	15,286	0.02%
2021/10/20	5	97.92	0	0.00	97.70	5	15,171	0.03%
2021/10/19	3	97.13	1	98.48	98.40	2	15,081	0.01%
2021/10/18	3	95.97	2	94.60	94.60	1	15,030	0.01%
2021/10/15	7	95.61	52	96.00	96.20	-45	15,075	-0.30%
2021/10/14	53	93.84	3	93.60	93.60	50	14,906	0.34%
2021/10/13	2.2	93.65	0	0.00	92.40	2.2	14,820	0.01%
2021/10/12	0.3	94.55	0	0.00	93.50	0.3	14,731	0.00%
2021/10/08	3	98.57	4	98.80	96.20	-1	14,563	-0.01%
2021/10/07	1	101.00	2	101.00	101.00	-1	14,200	-0.01%
2021/10/06	0	99.90	2	99.60	100.00	-2	14,086	-0.01%
2021/10/05	9.1	100.40	5	100.50	100.50	4.1	13,924	0.03%
2021/10/04	1	103.99	0	0.00	103.50	1	13,544	0.01%
2021/10/01	1	106.01	2	106.50	108.00	-1	13,320	-0.01%
2021/09/30	0	0.00	1	108.50	109.00	-1	13,249	-0.01%
2021/09/29	6.1	106.34	3	105.00	106.00	3.1	13,056	0.02%
2021/09/28	2.1	112.98	0	0.00	112.50	2.1	12,775	0.02%
2021/09/27	0.1	116.00	0	0.00	115.50	0.1	12,519	0.00%
2021/09/24	1	118.00	0	117.50	117.50	1	12,451	0.01%
2021/09/23	10.3	117.01	11	117.05	116.50	-0.7	12,536	-0.01%
2021/09/22	3	114.17	0	114.50	116.00	3	12,619	0.02%
2021/09/17	1.3	118.24	1	119.50	118.00	0.3	12,583	0.00%
2021/09/16	2	121.25	0	0.00	121.50	2	12,353	0.02%
2021/09/14	0	125.00	0	0.00	124.50	0	12,349	0.00%
2021/09/13	2	124.50	0	0.00	124.00	2	12,395	0.02%
2021/09/10	2	126.00	2	127.00	128.00	0	12,477	0.00%
2021/09/09	0	0.00	1	123.00	122.00	-1	12,421	-0.01%
2021/09/08	2	119.25	0	0.00	119.50	2	12,447	0.02%
2021/09/07	4	120.25	0	0.00	121.50	4	12,404	0.03%
2021/09/06	3	125.17	3	127.33	124.50	0	12,357	0.00%
2021/09/03	2.1	126.10	4	128.38	128.50	-1.9	12,569	-0.02%
2021/09/02	0	0.00	1	126.00	125.50	-1	12,521	-0.01%
2021/09/01	1	126.00	0	0.00	126.50	1	12,503	0.01%
2021/08/30	2	127.50	0	0.00	129.00	2	12,664	0.02%
2021/08/27	0	0.00	3	125.67	127.00	-3	12,574	-0.02%
2021/08/25	1	122.00	2	122.50	122.50	-1	12,618	-0.01%
2021/08/24	3	121.00	2	122.00	120.00	1	12,670	0.01%
2021/08/20	2	115.00	0	0.00	116.00	2	12,842	0.02%
2021/08/19	0.1	116.00	0	0.00	115.50	0.1	12,963	0.00%
2021/08/17	0	0.00	0.1	121.50	117.00	-0.1	13,114	0.00%
2021/08/16	0	0.00	9	122.11	122.00	-9	12,975	-0.07%
2021/08/13	4	123.25	6	122.50	120.00	-2	13,105	-0.02%
2021/08/11	2	126.75	1.1	125.73	127.00	0.9	13,044	0.01%
2021/08/10	5	125.60	2	126.50	126.50	3	13,131	0.02%
2021/08/09	1	126.50	1	129.00	128.00	0	13,380	0.00%
2021/08/06	2	129.50	1.2	130.70	129.00	0.9	13,718	0.01%
2021/08/05	2.2	131.70	2	131.75	132.00	0.1	13,958	0.00%
2021/08/04	1	130.50	5.1	130.39	131.00	-4.1	14,360	-0.03%
2021/08/02	0	0.00	3.1	124.90	125.50	-3.1	14,467	-0.02%
2021/07/30	0	0.00	13	122.42	122.50	-13	14,405	-0.09%
2021/07/28	2	112.00	3	112.00	112.50	-1	14,116	-0.01%
2021/07/26	2	116.50	0	0.00	115.00	2	14,731	0.01%
2021/07/23	0	117.00	0.1	117.50	115.00	-0.1	15,164	0.00%
2021/07/22	0.1	119.50	2.5	118.29	117.50	-2.4	15,636	-0.02%
2021/07/21	0.1	118.00	1	120.00	119.50	-0.9	15,887	-0.01%
2021/07/20	0	0.00	2	118.75	118.00	-2	16,329	-0.01%
2021/07/15	1	116.50	14.1	119.03	120.00	-13.1	16,379	-0.08%
2021/07/14	2.4	114.93	0	0.00	114.50	2.4	16,098	0.01%
2021/07/13	0	0.00	2	116.50	115.50	-2	16,076	-0.01%
2021/07/12	1	113.50	0	0.00	112.50	1	16,135	0.01%
2021/07/08	0	0.00	1	112.50	112.00	-1	16,373	-0.01%
2021/07/05	0	113.50	0.1	113.00	114.00	-0.1	17,135	0.00%
2021/07/01	0.1	111.25	1	111.00	111.00	-0.9	17,383	-0.01%
2021/06/29	1	111.92	6	110.25	113.00	-5	17,685	-0.03%
2021/06/28	4	112.38	0	0.00	112.50	4	17,702	0.02%
2021/06/25	0	117.00	4	117.00	117.50	-4	17,800	-0.02%
2021/06/24	2	115.50	0	0.00	115.50	2	17,906	0.01%
2021/06/21	0.1	112.50	0	0.00	113.00	0.1	18,272	0.00%
2021/06/17	5	117.50	0	0.00	118.00	5	18,570	0.03%
2021/06/16	1	117.00	1	116.50	115.50	0	18,872	0.00%
2021/06/15	2	118.50	1.1	117.50	118.00	0.9	19,182	0.00%
2021/06/11	1	118.50	2	118.99	118.50	-1	19,357	-0.01%
2021/06/10	0	0.00	3	115.67	116.50	-3	19,309	-0.02%
2021/06/08	1	115.50	1.5	115.33	115.50	-0.5	19,798	0.00%
2021/06/07	0	0.00	5	113.60	115.50	-5	19,994	-0.03%
2021/06/02	1	110.00	1	111.00	111.00	0	20,500	0.00%
2021/06/01	1	113.00	3	112.83	113.00	-2	20,846	-0.01%
2021/05/31	6	111.25	2	111.98	111.50	4	21,169	0.02%
2021/05/28	0.2	110.50	0	0.00	110.50	0.2	21,319	0.00%
2021/05/26	4.3	108.50	8	109.88	107.50	-3.7	21,733	-0.02%
2021/05/25	7	108.71	0	0.00	108.50	7	21,844	0.03%
2021/05/20	0	0.00	0.1	106.00	106.50	-0.1	22,841	0.00%
2021/05/18	6	105.25	6	105.75	106.50	0	24,781	0.00%
2021/05/17	1	100.00	11.6	102.94	103.00	-10.6	24,950	-0.04%
2021/05/14	0	0.00	1.5	104.50	105.00	-1.5	26,053	-0.01%
2021/05/13	3.9	100.11	3.1	99.80	100.00	0.7	25,966	0.00%
2021/05/12	6	96.97	9	97.27	97.00	-3	25,924	-0.01%
2021/05/11	1.2	105.50	0	0.00	103.50	1.2	25,978	0.00%
2021/05/10	1	109.00	0	0.00	110.00	1	26,092	0.00%
2021/05/07	1	109.00	0	0.00	113.00	1	26,508	0.00%
2021/05/06	3.3	106.83	0	0.00	107.50	3.3	26,802	0.01%
2021/05/05	2.1	109.00	0	0.00	106.50	2.1	26,960	0.01%
2021/05/04	5	109.60	3.1	109.69	111.50	2	27,386	0.01%
2021/05/03	4	112.63	6.4	115.23	112.50	-2.4	27,629	-0.01%
2021/04/29	6.2	119.10	15.1	118.57	118.00	-8.9	27,659	-0.03%
2021/04/28	0.1	122.00	34.1	121.44	123.00	-34	27,595	-0.12%
2021/04/27	1	117.50	4	118.88	118.00	-3	27,845	-0.01%
2021/04/26	11.4	116.18	24.1	115.92	118.00	-12.7	28,423	-0.04%
2021/04/23	0	0.00	1	110.48	111.00	-1	28,473	0.00%
2021/04/22	1.1	108.05	8.5	110.85	108.00	-7.4	28,964	-0.03%
2021/04/21	0	0.00	0.1	111.00	110.00	-0.1	29,456	0.00%
2021/04/19	3.2	113.75	1	112.50	111.50	2.2	31,196	0.01%
2021/04/16	1	112.00	2.1	112.99	113.00	-1.1	31,585	0.00%
2021/04/15	0.1	108.41	1	109.00	109.00	-1	31,907	0.00%
2021/04/14	2.2	109.59	3	108.33	110.00	-0.8	32,258	0.00%
2021/04/13	0.2	113.00	2	113.25	112.50	-1.8	33,038	-0.01%
2021/04/12	4.4	113.23	3	114.67	112.50	1.4	33,479	0.00%
2021/04/09	5.2	112.44	12.5	111.66	112.00	-7.3	33,577	-0.02%
2021/04/08	2.2	111.05	4	111.00	111.50	-1.8	33,482	-0.01%
2021/04/07	0.5	111.00	0	0.00	111.50	0.5	33,511	0.00%
2021/04/06	7.3	111.12	5.2	110.90	111.50	2.1	33,630	0.01%
2021/04/01	1	107.50	5	107.00	107.50	-4	33,613	-0.01%
2021/03/31	4.3	108.07	0	0.00	107.50	4.3	33,924	0.01%
2021/03/30	0.5	110.10	2	109.75	111.00	-1.5	34,424	0.00%
2021/03/29	1	108.50	2	108.75	109.00	-1	34,350	0.00%
2021/03/26	12	105.71	2	107.00	107.00	10	34,367	0.03%
2021/03/25	1	104.50	1	106.00	106.00	0	34,338	0.00%
2021/03/24	4	107.00	5	107.20	107.00	-1	34,381	0.00%
2021/03/23	4	108.25	3	108.67	108.00	1	34,536	0.00%
2021/03/19	1	106.00	2	106.75	108.00	-1	34,461	0.00%
2021/03/18	2	106.75	4	106.13	106.50	-2	34,326	-0.01%
2021/03/16	2	103.00	12	103.71	104.00	-10	34,648	-0.03%
2021/03/15	2	102.25	1	102.00	102.50	1	34,624	0.00%
2021/03/12	5	105.30	1	105.00	105.00	4	34,457	0.01%
2021/03/11	9.1	104.77	4	103.88	105.00	5.1	34,635	0.01%
2021/03/10	9.1	101.89	3	103.17	101.00	6.1	34,705	0.02%
2021/03/09	4	100.50	0	0.00	101.00	4	34,756	0.01%
2021/03/08	1.1	103.02	0	0.00	102.50	1.1	34,625	0.00%
2021/03/05	2.1	101.80	2	100.50	102.00	0.1	34,784	0.00%
2021/03/04	4.3	103.82	4	103.00	103.00	0.3	35,437	0.00%
2021/03/03	6	107.25	4	106.38	107.00	2	35,207	0.01%
2021/03/02	1	106.00	8	107.25	106.00	-7	35,039	-0.02%
2021/02/26	8.4	104.58	0	0.00	103.50	8.4	34,835	0.02%
2021/02/25	3	108.82	3	107.33	107.50	0	34,544	0.00%
2021/02/24	10.2	106.83	5	106.00	106.00	5.2	34,504	0.02%
2021/02/23	15.1	108.34	57	107.58	110.00	-41.9	34,280	-0.12%
2021/02/22	55.2	114.22	9	110.95	112.00	46.2	33,881	0.14%
2021/02/19	11.1	112.78	8	113.31	113.50	3.1	33,474	0.01%
2021/02/18	142.3	116.55	137	117.07	117.50	5.3	32,992	0.02%	大買/大賣/
2021/02/17	6	116.00	1.3	116.00	116.00	4.7	31,771	0.01%
2021/02/05	29	103.99	39.7	104.68	105.50	-10.7	31,522	-0.03%
2021/02/04	14	97.66	17	98.12	97.70	-3	30,348	-0.01%
2021/02/03	8	99.01	5	97.72	98.10	3	30,349	0.01%
2021/02/02	24	98.50	19	97.64	98.60	5	30,594	0.02%
2021/02/01	10	93.33	3	92.20	94.90	7	30,391	0.02%
2021/01/29	35	93.75	30	94.07	92.00	5	30,242	0.02%
2021/01/28	5.1	94.78	2	95.05	94.50	3.1	29,989	0.01%
2021/01/27	4	98.43	1	98.30	98.30	3	29,853	0.01%
2021/01/26	6	99.50	6	99.23	98.40	0	29,922	0.00%
2021/01/25	27.5	102.05	3	103.50	102.00	24.5	30,592	0.08%
2021/01/22	2	105.00	0	0.00	105.00	2	30,189	0.01%
2021/01/21	10	104.50	0	104.50	105.50	10	29,972	0.03%
2021/01/20	28	105.04	32.2	105.60	104.50	-4.2	29,786	-0.01%
2021/01/19	8	105.81	12	105.83	105.50	-4	29,271	-0.01%
2021/01/18	2	99.80	22	98.90	100.50	-20	28,867	-0.07%
2021/01/15	5	100.30	9.2	99.55	98.00	-4.1	28,441	-0.01%
2021/01/14	11.1	99.52	40.2	100.01	99.00	-29.2	28,182	-0.10%
2021/01/13	26	98.07	57	96.09	99.60	-31	28,111	-0.11%
2021/01/12	18	92.52	39.1	92.72	92.20	-21.1	27,419	-0.08%
2021/01/11	31.6	89.28	114	89.93	90.40	-82.4	26,570	-0.31%	大賣/
2021/01/08	13	88.56	11	88.71	88.00	2	26,340	0.01%
2021/01/07	23.1	89.71	25	90.07	89.40	-1.9	25,958	-0.01%
2021/01/06	45	88.08	90.1	88.39	88.50	-45.1	25,686	-0.18%
2021/01/05	83	85.78	42.5	85.47	86.60	40.5	24,823	0.16%
2021/01/04	1	82.80	4	83.13	83.90	-3	24,592	-0.01%
2020/12/31	6	81.40	0	0.00	81.30	6	24,334	0.02%
2020/12/30	3	80.67	1	80.70	81.70	2	24,220	0.01%
2020/12/29	4.1	81.62	25	81.41	80.70	-20.9	24,250	-0.09%
2020/12/28	1	81.50	4	81.78	81.70	-3	24,227	-0.01%
2020/12/25	11	81.99	60	82.47	80.90	-49	24,055	-0.20%
2020/12/24	21	80.27	33	80.37	80.50	-12	23,732	-0.05%
2020/12/23	1	78.20	1	77.40	77.20	0	23,165	0.00%
2020/12/22	5	78.82	2	79.45	78.20	3	22,995	0.01%
2020/12/21	3	79.20	0	0.00	79.50	3	22,931	0.01%
2020/12/18	1	79.30	1	79.50	78.90	0	22,803	0.00%
2020/12/17	0	0.00	8	79.81	79.50	-8	22,680	-0.04%
2020/12/16	2	78.85	0	78.30	78.70	2	22,380	0.01%
2020/12/15	3	77.23	0	0.00	77.60	3	22,256	0.01%
2020/12/14	7	77.50	0	0.00	77.00	7	22,036	0.03%
2020/12/11	13	78.45	66	78.99	78.80	-53	21,894	-0.24%
2020/12/10	59	80.86	0	0.00	80.60	59	21,461	0.27%
2020/12/09	22	79.69	0	0.00	79.50	22	20,991	0.10%
2020/12/08	25	78.73	1	78.90	79.50	24	20,695	0.12%
2020/12/07	42	79.75	2	80.65	78.80	40	20,624	0.19%
2020/12/04	31	79.33	161	79.06	79.60	-130	20,184	-0.64%	大賣/鉅額交易
2020/12/03	46.1	77.31	4	77.30	77.90	42.1	19,886	0.21%
2020/12/02	12	77.11	11	77.06	77.30	1	19,729	0.01%
2020/12/01	3	76.40	0	0.00	76.70	3	19,595	0.02%
2020/11/30	179	78.31	28	80.33	76.60	151	19,415	0.78%	大買/鉅額交易
2020/11/26	2	72.70	3	73.33	73.50	-1	18,466	-0.01%
2020/11/25	1	72.60	76	73.78	72.50	-75	18,502	-0.41%
2020/11/24	4	73.73	6	74.00	73.40	-2	18,396	-0.01%
2020/11/23	11	74.19	246	74.58	73.90	-235	18,267	-1.29%	大賣/鉅額交易
2020/11/19	8	73.10	2	72.80	72.90	6	17,935	0.03%
2020/11/18	3	72.50	0	0.00	73.00	3	17,866	0.02%
2020/11/16	0	0.00	1	71.00	71.90	-1	17,998	-0.01%
2020/11/13	66	70.30	282	70.78	70.50	-216	18,176	-1.19%	大賣/鉅額交易
2020/11/11	1	71.50	6	71.48	71.50	-5	18,128	-0.03%
2020/11/10	1	71.50	3	71.20	71.50	-2	17,981	-0.01%
2020/11/09	509	69.89	40	69.82	70.20	469	17,538	2.67%	大買/鉅額交易
2020/11/06	1	68.00	1	68.50	68.70	0	17,342	0.00%
2020/11/05	1	67.90	5	67.96	68.20	-4	17,146	-0.02%
2020/11/04	2	67.00	1	67.70	68.00	1	16,930	0.01%
2020/11/03	11	66.66	16	67.48	66.80	-5	16,716	-0.03%
2020/11/02	50	65.70	5	66.42	66.80	45	16,467	0.27%
2020/10/30	2	63.35	13	63.20	63.20	-11	15,418	-0.07%
2020/10/29	13	62.28	1	61.80	62.50	12	15,695	0.08%
2020/10/28	24	63.47	3	63.80	63.10	21	16,235	0.13%
2020/10/27	2	65.40	16	64.54	64.40	-14	16,273	-0.09%
2020/10/26	17	66.48	11	66.56	66.30	6	16,341	0.04%
2020/10/23	2	65.10	4	65.10	65.20	-2	16,041	-0.01%
2020/10/22	17	63.91	17	64.16	64.40	0	16,502	0.00%
2020/10/21	43	64.14	336	63.09	64.10	-293	16,708	-1.75%	大賣/鉅額交易
2020/10/20	17	62.14	5	62.38	61.90	12	16,222	0.07%
2020/10/19	4	61.98	12	61.92	61.90	-8	16,103	-0.05%
2020/10/16	4	61.48	37	61.71	61.20	-33	16,002	-0.21%
2020/10/15	17	61.14	0	0.00	61.30	17	15,922	0.11%
2020/10/14	6	61.20	0	0.00	60.90	6	15,768	0.04%
2020/10/13	1	61.70	0	0.00	61.80	1	15,618	0.01%
2020/10/12	281	62.32	5.5	62.19	62.10	275.5	15,523	1.77%	大買/鉅額交易
2020/10/08	4	60.90	13	61.42	61.50	-9	15,126	-0.06%
2020/10/07	1	60.10	1	60.00	60.10	0	14,997	0.00%
2020/10/06	3	61.00	1	61.00	60.20	2	15,039	0.01%
2020/10/05	1	60.10	3	61.07	60.50	-2	15,004	-0.01%
2020/09/30	2	59.15	4	59.38	59.20	-2	14,959	-0.01%
2020/09/29	4	59.50	1	59.90	58.60	3	15,097	0.02%
2020/09/28	4	59.65	0	0.00	60.20	4	15,071	0.03%
2020/09/25	3	58.50	21	58.32	58.90	-18	15,081	-0.12%
2020/09/24	11	59.05	10	58.50	58.20	1	15,193	0.01%
2020/09/23	22	59.72	0	0.00	59.90	22	15,347	0.14%
2020/09/22	1	60.80	0	0.00	60.40	1	15,304	0.01%
2020/09/21	1	62.00	0	0.00	61.70	1	15,289	0.01%
2020/09/18	0.2	62.50	0	0.00	62.40	0.2	15,308	0.00%
2020/09/17	3	62.40	0	0.00	62.30	3	15,266	0.02%
2020/09/16	1	62.50	2	62.60	62.40	-1	15,278	-0.01%
2020/09/15	1	62.00	1	62.00	62.00	0	15,188	0.00%
2020/09/14	1	61.90	3	61.57	61.60	-2	15,276	-0.01%
2020/09/11	0	0.00	20.2	61.20	61.30	-20.2	15,249	-0.13%
2020/09/10	3	61.90	0	0.00	61.20	3	15,305	0.02%
2020/09/09	2	60.75	1	62.00	62.00	1	15,289	0.01%
2020/09/08	1	61.20	0	0.00	61.40	1	15,271	0.01%
2020/09/07	2	60.70	42	61.02	61.00	-40	15,274	-0.26%
2020/09/04	14	59.47	5	59.50	59.50	9	15,281	0.06%
2020/09/02	12	59.82	0	0.00	60.20	12	15,232	0.08%
2020/09/01	12	61.18	0	0.00	61.30	12	15,085	0.08%
2020/08/31	11	61.10	2	61.85	61.20	9	15,154	0.06%
2020/08/28	5	61.04	1	61.00	61.10	4	15,030	0.03%
2020/08/27	42	61.61	0	0.00	61.60	42	15,205	0.28%
2020/08/26	1	61.70	0	0.00	61.90	1	15,197	0.01%
2020/08/25	19	62.21	1	62.90	62.10	18	15,200	0.12%
2020/08/24	16	61.29	0	0.00	61.30	16	15,508	0.10%
2020/08/21	15	61.84	0	0.00	61.90	15	15,499	0.10%
2020/08/20	18	61.11	12	61.38	61.10	6	15,442	0.04%
2020/08/19	18	64.97	1	65.40	64.80	17	15,036	0.11%
2020/08/18	10	67.60	4	67.13	67.00	6	14,760	0.04%
2020/08/17	6	67.97	5	67.78	68.40	1	14,617	0.01%
2020/08/14	11	66.94	0	0.00	66.80	11	14,748	0.07%
2020/08/13	3	68.80	0	0.00	68.00	3	14,659	0.02%
2020/08/12	2	69.70	0	70.00	69.90	2	14,630	0.01%
2020/08/11	2	70.45	0	0.00	70.40	2	14,577	0.01%
2020/08/10	8	70.65	3	70.40	70.40	5	14,476	0.03%
2020/08/07	8	70.73	0	0.00	70.30	8	14,458	0.06%
2020/08/06	6	70.75	0	0.00	70.90	6	14,345	0.04%
2020/08/05	11	70.44	0	0.00	70.30	11	14,191	0.08%
2020/08/04	29	71.17	3	70.60	70.60	26	13,930	0.19%
2020/08/03	23	72.49	7	71.59	71.60	16	13,492	0.12%
2020/07/31	5	75.66	2	76.10	75.60	3	12,811	0.02%
2020/07/30	2	75.15	19	75.06	75.50	-17	12,677	-0.13%
2020/07/29	16	72.09	25	72.44	72.50	-9	12,382	-0.07%
2020/07/28	20	72.04	2	77.00	70.70	18	12,268	0.15%
2020/07/27	4	73.45	8	73.73	73.00	-4	11,638	-0.03%
2020/07/23	1	71.40	0	0.00	71.80	1	10,898	0.01%
2020/07/21	0	0.00	1	72.20	72.00	-1	10,752	-0.01%
2020/07/17	2	69.50	0	0.00	69.30	2	10,703	0.02%
2020/07/14	2	72.40	0	0.00	70.70	2	10,890	0.02%
2020/07/10	0	0.00	166	71.49	71.60	-166	10,829	-1.53%	大賣/鉅額交易
2020/07/09	10	70.20	167	70.52	70.40	-157	10,785	-1.46%	大賣/鉅額交易
2020/07/08	7	69.41	0	0.00	69.50	7	10,545	0.07%
2020/07/07	311	70.30	15	70.50	70.50	296	10,396	2.85%	大買/鉅額交易
2020/07/06	1	71.60	0	0.00	71.60	1	10,289	0.01%
2020/07/03	9	73.38	2	73.00	71.90	7	10,198	0.07%
2020/07/02	11	72.66	10	71.00	72.70	1	10,104	0.01%
2020/06/17	10	67.70	10	67.80	68.00	0	10,597	0.00%
2020/06/16	0	0.00	0	67.00	67.30	0	10,947	0.00%
2020/06/11	1	66.10	1	66.30	66.50	0	11,576	0.00%
2020/06/10	0	0.00	106	67.80	68.00	-106	11,675	-0.91%	大賣/鉅額交易
2020/06/09	106	66.44	0	0.00	66.20	106	11,883	0.89%	大買/鉅額交易
2020/06/08	0	0.00	1	68.20	68.00	-1	12,024	-0.01%
2020/06/05	0	0.00	1	67.20	68.20	-1	11,980	-0.01%
2020/06/04	0	0.00	2	66.40	66.80	-2	11,922	-0.02%
2020/06/03	7	65.90	8	65.50	66.50	-1	12,037	-0.01%
2020/06/02	1	63.30	0	0.00	63.50	1	11,846	0.01%
2020/06/01	0	0.00	1	62.80	62.80	-1	11,862	-0.01%
2020/05/29	2	60.50	5	62.10	61.80	-3	11,822	-0.03%
2020/05/28	1	61.20	1	61.60	61.30	0	11,579	0.00%
2020/05/27	7	61.30	0	0.00	61.00	7	11,656	0.06%
2020/05/25	3	60.67	0	0.00	61.10	3	11,733	0.03%
2020/05/21	0	0.00	20	62.30	63.00	-20	11,682	-0.17%
2020/05/20	12	61.68	0	0.00	61.70	12	11,415	0.11%
2020/05/19	11	61.99	10	62.20	62.20	1	11,304	0.01%
2020/05/18	3	62.83	0	0.00	62.60	3	11,249	0.03%
2020/05/14	5	66.50	0	0.00	66.50	5	11,200	0.04%
2020/05/11	0	0.00	2	68.60	68.90	-2	11,207	-0.02%
2020/05/04	1	63.10	0	0.00	64.40	1	11,292	0.01%
2020/04/30	0	0.00	1	67.30	67.10	-1	11,242	-0.01%
2020/04/29	0	0.00	3	65.70	65.30	-3	11,365	-0.03%
2020/04/28	3	64.50	0	0.00	64.80	3	11,470	0.03%
2020/04/22	1	61.80	0	0.00	62.60	1	11,688	0.01%
2020/04/21	3	63.53	6	63.20	63.10	-3	11,654	-0.03%
2020/04/17	0	0.00	5	67.06	66.80	-5	11,566	-0.04%
2020/04/16	0	0.00	3.5	65.30	64.70	-3.5	11,381	-0.03%
2020/04/13	1	62.00	0	0.00	62.00	1	11,287	0.01%
2020/04/06	1	57.90	0	0.00	58.80	1	11,236	0.01%
2020/03/31	10	59.10	0	0.00	58.60	10	11,129	0.09%
2020/03/30	0	0.00	1	59.60	59.20	-1	10,968	-0.01%
2020/03/26	0	0.00	1	59.80	59.80	-1	10,723	-0.01%
2020/03/25	0	0.00	2	59.10	58.90	-2	10,656	-0.02%
2020/03/23	1	51.60	0	0.00	51.00	1	10,435	0.01%
2020/03/20	10	51.50	10	52.50	54.20	0	10,359	0.00%
2020/03/19	56	50.89	2	52.80	50.20	54	10,011	0.54%
2020/03/18	3	56.50	51	56.70	55.50	-48	10,048	-0.48%
2020/03/13	4	58.30	10	61.00	61.00	-6	9,798	-0.06%
2020/03/12	6	64.10	0	0.00	62.70	6	9,516	0.06%
2020/03/11	3	69.00	0	0.00	67.30	3	9,733	0.03%
2020/03/10	11	67.36	0	0.00	68.00	11	9,658	0.11%
2020/03/09	1	69.30	0	0.00	68.90	1	9,586	0.01%
2020/03/05	0	0.00	1	73.50	73.60	-1	9,344	-0.01%
2020/03/02	1	70.20	0	0.00	70.10	1	9,187	0.01%
2020/02/20	0	0.00	3	77.10	75.60	-3	9,036	-0.03%
2020/02/17	1	76.40	1	76.70	76.70	0	8,827	0.00%
2020/02/07	1	75.20	1	74.80	74.80	0	8,701	0.00%
2020/02/03	0	0.00	0.5	72.80	72.80	-0.5	8,920	-0.01%
2020/01/30	0	0.00	2	73.80	74.10	-2	8,623	-0.02%
2020/01/16	3	80.00	0	0.00	79.30	3	8,546	0.04%
2020/01/14	0	0.00	1	81.00	81.20	-1	8,463	-0.01%
2020/01/10	0	0.00	11	79.00	79.60	-11	8,495	-0.13%
2020/01/08	17	78.16	0	0.00	77.40	17	8,510	0.20%
2020/01/02	1	83.10	0	0.00	82.80	1	8,527	0.01%
2019/12/18	0	0.00	1	85.00	85.40	-1	8,868	-0.01%
2019/12/13	0	0.00	6	86.90	85.20	-6	8,802	-0.07%
2019/12/12	9	83.82	3	83.80	84.60	6	8,463	0.07%
2019/12/06	10	80.00	12	79.98	79.70	-2	8,083	-0.02%
2019/11/14	1	77.80	0	0.00	78.00	1	7,949	0.01%
2019/11/06	0	0.00	2	79.60	79.60	-2	8,235	-0.02%
2019/11/04	0	0.00	0	80.00	80.50	0	8,371	0.00%
2019/10/28	4	78.60	4	78.10	78.10	0	8,187	0.00%
2019/10/25	0	0.00	0.5	79.10	79.40	-0.5	8,106	-0.01%
2019/10/16	2	76.60	0.2	76.70	77.00	1.8	8,205	0.02%
2019/10/14	10	77.00	11	75.10	76.80	-1	8,264	-0.01%
2019/09/18	1	73.00	0	0.00	73.00	1	8,527	0.01%
2019/09/03	1	69.80	0	0.00	69.50	1	8,737	0.01%
2019/08/30	10	71.50	12	71.72	71.40	-2	8,733	-0.02%
2019/08/29	1	68.60	1	69.20	69.90	0	8,673	0.00%
2019/08/28	0	0.00	3	68.77	69.00	-3	8,764	-0.03%
2019/08/26	0	0.00	2	68.70	68.40	-2	8,972	-0.02%
2019/08/23	2	70.60	3	70.87	70.70	-1	9,005	-0.01%
2019/08/22	2	70.60	5	71.00	70.70	-3	9,030	-0.03%
2019/08/21	0	0.00	1	70.00	69.30	-1	9,194	-0.01%
2019/08/16	10	66.60	10	67.00	67.10	0	9,386	0.00%
2019/08/15	0	0.00	3	67.50	67.00	-3	9,413	-0.03%
2019/08/12	0	0.00	0	68.70	68.90	0	9,513	0.00%
2019/08/02	10	67.30	11	67.90	68.80	-1	9,263	-0.01%
2019/07/31	10	70.20	10	70.20	69.90	0	9,127	0.00%
2019/07/30	1	69.50	0.1	69.40	69.70	1	9,073	0.01%
2019/07/29	0	0.00	1	70.10	69.90	-1	9,121	-0.01%
2019/07/26	1	69.50	0	0.00	69.60	1	9,208	0.01%
2019/07/25	2	70.50	0	0.00	71.00	2	9,277	0.02%
2019/07/19	10	70.60	10	70.10	70.40	0	9,486	0.00%
2019/07/17	1	67.50	1	67.30	67.50	0	9,487	0.00%
2019/07/16	10	69.10	10	69.40	69.10	0	9,416	0.00%
2019/07/11	10	68.40	15	67.67	68.40	-5	10,008	-0.05%
2019/07/10	0	0.00	1	65.40	66.10	-1	9,776	-0.01%
2019/07/08	1	64.60	0	0.00	64.50	1	9,752	0.01%
2019/07/04	2	65.30	0	0.00	65.30	2	9,683	0.02%
2019/07/02	3	65.60	0	0.00	64.60	3	9,582	0.03%
2019/07/01	10	66.50	11	65.46	66.10	-1	9,615	-0.01%
2019/06/25	0	0.00	8	61.30	61.30	-8	9,956	-0.08%
2019/06/24	10	63.10	10	63.00	63.00	0	10,142	0.00%
2019/06/20	10	62.80	11	62.72	62.50	-1	10,219	-0.01%
2019/06/19	11	62.39	13	61.45	62.30	-2	10,393	-0.02%
2019/06/17	1	59.20	0	0.00	58.40	1	10,296	0.01%
2019/06/12	2	60.30	2	60.70	60.50	0	10,412	0.00%
2019/06/10	0	0.00	2	59.80	59.90	-2	10,344	-0.02%
2019/06/06	2	58.95	0	0.00	58.70	2	10,348	0.02%
2019/06/05	0	0.00	1	60.00	60.00	-1	10,363	-0.01%
2019/06/04	1	59.00	1	59.80	59.00	0	10,403	0.00%
2019/06/03	1	60.10	1	60.20	60.00	0	10,359	0.00%
2019/05/31	1	59.20	0	0.00	59.80	1	10,322	0.01%
2019/05/29	0	0.00	10	58.30	58.40	-10	10,248	-0.10%
2019/05/28	1	58.80	0	0.00	58.40	1	10,391	0.01%
2019/05/27	2.1	58.51	2	58.60	58.70	0.1	10,310	0.00%
2019/05/24	3	58.37	3	58.87	58.60	0	10,320	0.00%
2019/05/23	23	58.42	15	58.60	58.30	8	10,236	0.08%
2019/05/22	5	62.96	0	0.00	62.90	5	9,971	0.05%
2019/05/21	11	62.96	10	62.30	62.60	1	9,963	0.01%
2019/05/17	0	0.00	2	67.50	65.60	-2	9,654	-0.02%
2019/05/15	3	66.60	6	67.87	68.00	-3	9,479	-0.03%
2019/05/14	2	67.00	0	0.00	66.80	2	9,451	0.02%
2019/05/10	10	69.33	9	69.46	68.80	1	9,428	0.01%
2019/05/09	20	69.53	19	69.58	69.40	1	9,431	0.01%
2019/05/08	2	69.85	1	69.50	70.00	1	9,355	0.01%
2019/04/17	2	76.10	6	75.53	75.20	-4	8,000	-0.05%
2019/04/16	0	0.00	5	71.00	71.00	-5	7,571	-0.07%
2019/04/10	0	0.00	5	71.50	71.80	-5	7,888	-0.06%
2019/04/09	0	0.00	1	71.30	70.80	-1	7,839	-0.01%
2019/04/03	10	70.70	10.2	71.38	70.80	-0.2	7,723	0.00%
2019/04/02	0	0.00	1.5	70.13	70.60	-1.5	7,607	-0.02%
2019/04/01	0	0.00	1	69.00	68.70	-1	7,262	-0.01%
2019/03/27	10	68.60	15	69.20	68.40	-5	7,012	-0.07%
2019/03/26	0	0.00	6	67.90	67.50	-6	6,729	-0.09%
2019/03/22	0	0.00	2	65.55	65.90	-2	6,510	-0.03%
2019/03/20	1	63.30	0	0.00	63.00	1	6,223	0.02%
2019/03/08	10	63.60	10	64.30	63.50	0	6,254	0.00%
2019/03/04	10	63.50	10	63.80	63.80	0	6,652	0.00%
2019/02/26	0	0.00	6	63.75	64.50	-6	6,364	-0.09%
2019/02/25	0	0.00	5	61.30	62.00	-5	6,185	-0.08%
2019/02/13	1.3	59.50	0	0.00	59.60	1.3	6,630	0.02%
2019/02/12	1	60.20	1	58.50	60.30	0	6,620	0.00%
2019/02/11	1	58.80	0	0.00	58.80	1	6,641	0.02%
2019/01/25	1	60.40	0	0.00	60.50	1	6,638	0.02%
2019/01/16	0.8	58.40	0	0.00	58.60	0.8	7,031	0.01%
2019/01/11	0	0.00	5	57.40	57.60	-5	7,172	-0.07%
2019/01/08	2	55.20	2	55.20	55.20	0	7,152	0.00%
2019/01/02	10	57.00	10	56.50	56.50	0	7,538	0.00%
2018/12/22	1	58.30	0	0.00	58.20	1	7,732	0.01%
2018/12/07	2	59.90	0	0.00	60.20	2	7,943	0.03%
2018/12/03	5	64.00	3	64.40	64.50	2	7,809	0.03%
2018/11/27	2	58.40	0	0.00	58.00	2	7,017	0.03%
2018/11/13	0	0.00	10	59.50	59.50	-10	6,465	-0.15%
2018/11/12	0	0.00	2	61.00	61.00	-2	6,376	-0.03%
2018/11/02	0	0.00	1	63.20	62.60	-1	6,580	-0.02%
2018/10/31	1	61.10	0	0.00	62.40	1	6,676	0.01%
2018/10/12	1	62.70	0	0.00	63.70	1	7,249	0.01%
2018/10/11	5	62.70	1	63.10	61.80	4	7,236	0.06%
2018/10/09	3	68.60	0	0.00	68.60	3	6,846	0.04%
2018/10/08	0.5	70.00	0	0.00	69.70	0.5	6,754	0.01%
2018/10/05	5	71.60	0	0.00	70.70	5	6,736	0.07%
2018/10/01	0	0.00	10	76.20	74.90	-10	6,591	-0.15%
2018/08/28	0	0.00	3	73.50	73.90	-3	7,943	-0.04%
2018/08/24	0	0.00	3.5	73.30	73.30	-3.5	8,085	-0.04%
2018/08/17	3	73.33	0	0.00	73.70	3	8,291	0.04%
2018/08/16	0	0.00	3	73.13	73.10	-3	8,322	-0.04%
2018/07/30	6	78.52	11	78.81	78.50	-5	8,504	-0.06%
2018/07/24	0	0.00	1	70.00	70.70	-1	9,593	-0.01%
2018/07/19	0	0.00	7	73.37	72.30	-7	9,586	-0.07%
2018/07/16	1	72.10	0	0.00	71.10	1	9,732	0.01%
2018/07/06	2	69.50	0	0.00	68.80	2	10,266	0.02%
2018/07/03	5	69.90	0	0.00	69.50	5	10,591	0.05%
2018/06/27	1.3	71.77	7	72.10	70.80	-5.7	10,797	-0.05%
2018/06/19	2	73.00	0	0.00	72.10	2	11,166	0.02%
2018/06/15	2	74.40	0	0.00	74.40	2	11,055	0.02%
2018/06/14	0	0.00	1	75.00	74.50	-1	10,832	-0.01%
2018/06/12	7	75.27	4	75.40	75.60	3	10,907	0.03%
2018/06/11	1	76.80	0	0.00	76.10	1	10,767	0.01%
2018/06/08	1	77.50	1	78.10	77.50	0	10,783	0.00%
2018/05/31	19	75.48	0	0.00	76.00	19	11,693	0.16%
2018/05/28	1	78.10	0	0.00	78.20	1	11,864	0.01%
2018/05/25	0	0.00	1	78.60	79.00	-1	12,266	-0.01%
2018/05/24	0	0.00	4	78.30	78.10	-4	12,755	-0.03%
2018/05/14	0	0.00	1	80.00	79.80	-1	18,193	-0.01%
2018/05/11	0	0.00	4	79.83	79.80	-4	19,498	-0.02%
2018/05/09	1	77.00	0	0.00	77.20	1	22,340	0.00%
2018/05/07	0	0.00	1	81.70	79.00	-1	27,009	0.00%
2018/05/04	3	78.03	2	81.30	80.20	1	29,040	0.00%
2018/05/03	4	75.60	0	0.00	75.10	4	30,842	0.01%
2018/05/02	1	75.50	6	76.00	75.70	-5	36,334	-0.01%
2018/04/30	1	84.00	0.5	80.50	80.30	0.5	38,764	0.00%