日月光投控 (3711)-元富-新店券商分點個股進出

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
164.0
漲跌
▼1.5
漲幅
-0.91%
成交量
9,597張
產業
上市半導體類股
1637人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

日月光投控 (3711)籌碼相關－元富-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-新店券商分點個股進出
元富-新店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
2024/05/28	1	163.00	0	0.00	164.00	1	15,854	0.01%
2024/05/27	0	0.00	1.3	165.40	165.50	-1.3	15,897	-0.01%
2024/05/24	0	160.00	0	160.00	159.50	0	15,797	0.00%
2024/05/23	0	160.22	7.3	160.88	161.50	-7.3	15,761	-0.05%
2024/05/22	2	155.50	0	0.00	155.50	2	15,709	0.01%
2024/05/21	0	0.00	1	153.00	154.00	-1	15,712	-0.01%
2024/05/15	0	0.00	1	152.00	151.00	-1	15,934	-0.01%
2024/05/13	0	148.75	1	149.00	148.00	-1	16,077	-0.01%
2024/05/10	0	152.39	2	151.25	151.50	-2	16,159	-0.01%
2024/05/09	0.1	148.91	0	0.00	148.00	0.1	16,132	0.00%
2024/05/08	0	0.00	0	150.00	150.50	0	16,125	0.00%
2024/05/07	1	151.00	1	149.52	151.00	0	16,059	0.00%
2024/05/06	2	148.50	2	149.00	148.00	0	15,944	0.00%
2024/05/03	0	0.00	1	147.50	148.00	-1	15,890	-0.01%
2024/05/02	2	142.75	0	0.00	144.50	2	15,863	0.01%
2024/04/30	0	0.00	0	148.25	148.00	0	15,687	0.00%
2024/04/29	1	144.50	1	147.02	147.00	0	15,651	0.00%
2024/04/26	1	145.50	0	0.00	142.50	1	15,766	0.01%
2024/04/22	1	145.00	2	144.75	144.50	-1	15,893	-0.01%
2024/04/19	2	146.50	3	146.67	146.00	-1	15,731	-0.01%
2024/04/18	1	151.55	0	0.00	151.00	1	15,212	0.01%
2024/04/17	0	0.00	2	153.50	156.00	-2	14,996	-0.01%
2024/04/16	5	156.50	0.1	154.00	153.00	4.9	14,969	0.03%
2024/04/15	5	157.00	0	0.00	160.00	5	14,828	0.03%
2024/04/12	0.4	160.48	30	160.02	160.50	-29.6	14,705	-0.20%
2024/04/11	4	158.38	0	0.00	159.00	4	14,657	0.03%
2024/04/10	0	0.00	0	158.50	158.50	0	14,551	0.00%
2024/04/09	1	155.00	3	155.67	156.00	-2	14,659	-0.01%
2024/04/02	2	154.00	1	155.50	153.50	1	14,453	0.01%
2024/04/01	11	153.14	6	156.17	150.00	5	14,286	0.04%
2024/03/29	3	160.67	2	160.73	161.00	1	13,941	0.01%
2024/03/28	2	152.75	0	0.00	155.00	2	13,494	0.01%
2024/03/27	2	153.00	1	153.50	154.00	1	13,384	0.01%
2024/03/25	2	156.00	0	0.00	157.50	2	13,340	0.01%
2024/03/22	2	158.25	1	159.50	159.00	1	13,323	0.01%
2024/03/21	0	0.00	4	159.50	160.00	-4	13,302	-0.03%
2024/03/20	0	157.00	1	158.00	156.50	-1	13,282	-0.01%
2024/03/19	2	158.00	0	159.50	160.00	2	13,259	0.02%
2024/03/18	1.1	155.09	1	157.99	158.00	0.1	13,069	0.00%
2024/03/15	2	154.00	0	0.00	153.00	2	12,944	0.02%
2024/03/13	1	158.00	0	0.00	158.50	1	12,692	0.01%
2024/03/12	4	156.75	4.1	157.25	157.50	-0.1	12,545	0.00%
2024/03/11	3	154.33	1	152.50	154.00	2	12,451	0.02%
2024/03/08	28.1	165.57	12	160.21	159.50	16	12,209	0.13%
2024/03/07	3	157.65	2.1	161.57	163.50	0.9	11,149	0.01%
2024/03/06	0	148.50	10	146.31	149.00	-10	10,595	-0.09%
2024/03/05	0	0.00	2.1	144.50	144.50	-2.1	10,633	-0.02%
2024/03/04	0	0.00	0.1	140.46	141.50	-0.1	10,639	0.00%
2024/03/01	0.1	139.49	0	0.00	138.00	0.1	10,599	0.00%
2024/02/23	20	141.23	12.1	142.00	141.50	7.9	10,443	0.08%
2024/02/22	1	138.50	1	139.00	138.50	0	10,550	0.00%
2024/02/21	0	0.00	7	138.00	137.50	-7	10,523	-0.07%
2024/02/19	2	136.75	0	0.00	136.00	2	10,552	0.02%
2024/02/16	33	137.39	32	138.04	137.00	1	10,799	0.01%
2024/02/15	1	136.43	7.1	135.57	135.50	-6	10,676	-0.06%
2024/02/05	1	128.00	2.8	129.85	130.00	-1.8	10,851	-0.02%
2024/02/02	4	130.38	0	0.00	129.50	4	10,754	0.04%
2024/02/01	2	133.50	0	0.00	133.00	2	10,571	0.02%
2024/01/31	0	0.00	1	136.00	136.00	-1	10,429	-0.01%
2024/01/30	0	0.00	2	136.00	136.00	-2	10,412	-0.02%
2024/01/29	0	0.00	1	137.00	137.00	-1	10,540	-0.01%
2024/01/25	0	136.50	5	136.10	137.00	-5	10,680	-0.05%
2024/01/24	1	134.50	0	0.00	134.00	1	10,666	0.01%
2024/01/23	0	0.00	1	135.00	134.50	-1	10,790	-0.01%
2024/01/22	0	0.00	2	133.00	134.50	-2	10,895	-0.02%
2024/01/19	1	130.50	4	130.37	131.00	-3	10,843	-0.03%
2024/01/18	0	0.00	0	127.75	127.00	0	10,753	0.00%
2024/01/17	2	124.00	2	124.50	125.00	0	10,796	0.00%
2024/01/15	4	125.50	2	126.00	125.50	2	10,726	0.02%
2024/01/11	2	125.00	2	125.50	125.50	0	11,097	0.00%
2024/01/10	2	126.50	2	125.00	126.50	0	11,322	0.00%
2024/01/08	1	125.50	0	0.00	126.00	1	11,319	0.01%
2024/01/05	1	126.00	1	125.50	126.50	0	11,354	0.00%
2024/01/04	1	127.00	4.5	127.06	127.00	-3.5	11,415	-0.03%
2024/01/03	11	127.14	1.5	126.67	126.50	9.5	11,651	0.08%
2024/01/02	0	0.00	0.2	133.00	133.50	-0.2	11,332	0.00%
2023/12/29	0	0.00	1	134.00	135.00	-1	11,292	-0.01%
2023/12/28	0	0.00	2	135.25	135.50	-2	11,296	-0.02%
2023/12/27	0	0.00	3.1	133.18	133.50	-3.1	11,260	-0.03%
2023/12/26	5	132.40	0.8	132.00	132.50	4.2	11,230	0.04%
2023/12/25	1	131.00	1	131.00	131.00	0	11,265	0.00%
2023/12/22	0	0.00	0.1	131.00	131.50	-0.1	11,380	0.00%
2023/12/21	2	130.00	4	129.75	130.00	-2	11,504	-0.02%
2023/12/20	5	132.30	2	132.50	131.50	3	11,464	0.03%
2023/12/18	0	0.00	0	132.00	131.50	0	11,390	0.00%
2023/12/15	0	0.00	2	132.00	131.00	-2	11,408	-0.02%
2023/12/14	2	132.00	4.2	132.63	133.50	-2.2	11,256	-0.02%
2023/12/13	0	0.00	1	129.50	130.00	-1	11,179	-0.01%
2023/12/12	1	129.50	2	131.00	129.50	-1	11,294	-0.01%
2023/12/11	0	0.00	0.5	130.00	131.00	-0.5	11,329	0.00%
2023/12/08	0	0.00	3.1	129.50	129.50	-3.1	11,510	-0.03%
2023/12/07	1	126.00	31	126.00	126.50	-30	11,493	-0.26%
2023/12/05	0	0.00	5	128.80	129.50	-5	11,677	-0.04%
2023/12/04	2	131.00	2.1	130.48	130.00	-0.1	11,632	0.00%
2023/11/30	0	0.00	1	127.00	128.00	-1	11,645	-0.01%
2023/11/29	1	128.00	1	126.51	127.00	0	11,473	0.00%
2023/11/28	0	0.00	6	125.75	125.50	-6	11,316	-0.05%
2023/11/27	4	128.00	9	126.94	126.00	-5	11,440	-0.04%
2023/11/24	0.1	127.00	1	127.00	126.50	-0.9	11,610	-0.01%
2023/11/21	0	0.00	6.2	127.31	127.00	-6.2	12,850	-0.05%
2023/11/20	0	0.00	1	123.00	124.00	-1	12,782	-0.01%
2023/11/17	0	0.00	2	125.50	125.50	-2	12,736	-0.02%
2023/11/16	0	0.00	3	125.00	125.00	-3	12,730	-0.02%
2023/11/15	0.1	126.00	2.2	125.98	126.00	-2.1	12,641	-0.02%
2023/11/14	0	0.00	5.1	123.40	123.50	-5.1	12,410	-0.04%
2023/11/13	2	121.50	6.4	121.73	122.50	-4.4	12,429	-0.04%
2023/11/10	0	0.00	1.2	117.00	117.50	-1.2	12,190	-0.01%
2023/11/09	1	117.50	0	0.00	118.00	1	12,282	0.01%
2023/11/08	4	118.00	5	117.00	117.50	-1	12,332	-0.01%
2023/11/07	8	117.13	2	117.25	117.50	6	12,387	0.05%
2023/11/06	0	0.00	4	118.63	118.50	-4	12,489	-0.03%
2023/11/03	0	0.00	0.6	116.50	117.50	-0.6	12,445	0.00%
2023/10/31	0	0.00	0	113.00	113.50	0	12,478	0.00%
2023/10/30	1	112.00	1	112.00	112.00	0	12,676	0.00%
2023/10/27	1	111.00	1.1	113.57	113.50	-0.1	12,745	0.00%
2023/10/26	1	111.00	1	113.00	112.00	0	12,896	0.00%
2023/10/25	2	112.75	4	113.25	114.00	-2	13,077	-0.02%
2023/10/24	0.1	113.50	0	0.00	114.00	0.1	13,022	0.00%
2023/10/23	1	115.50	3	116.00	115.00	-2	12,980	-0.02%
2023/10/20	4	117.75	67	117.59	118.50	-63	13,087	-0.48%
2023/10/19	0	115.00	1	114.50	116.00	-1	12,916	-0.01%
2023/10/18	0	0.00	1	117.00	116.00	-1	13,025	-0.01%
2023/10/17	1	116.50	41	117.00	116.00	-40	12,869	-0.31%
2023/10/13	0	0.00	1	116.50	116.50	-1	13,162	-0.01%
2023/10/12	4	116.00	10	116.00	116.50	-6	13,308	-0.05%
2023/10/11	2	115.50	3	114.68	115.50	-1	13,384	-0.01%
2023/10/06	1	110.50	0	0.00	110.50	1	13,242	0.01%
2023/10/04	0	0.00	40	110.00	109.50	-40	13,557	-0.30%
2023/10/02	1	110.50	0	0.00	111.00	1	13,965	0.01%
2023/09/28	5	109.50	0	0.00	109.50	5	14,153	0.04%
2023/09/27	1	107.59	0	0.00	109.50	1	14,234	0.01%
2023/09/26	40.4	110.00	0	0.00	109.00	40.4	14,309	0.28%
2023/09/25	2	112.50	1	112.50	112.50	1	14,371	0.01%
2023/09/22	0	0.00	1	112.50	112.00	-1	14,828	-0.01%
2023/09/21	42	112.01	1	112.00	112.00	41	15,060	0.27%
2023/09/20	1	115.49	0	0.00	114.50	1	15,250	0.01%
2023/09/19	0	114.50	0	0.00	114.00	0	15,547	0.00%
2023/09/18	0	114.00	0	0.00	113.50	0	15,793	0.00%
2023/09/15	2.5	115.90	0	0.00	116.00	2.5	15,839	0.02%
2023/09/14	0	0.00	4	115.13	115.50	-4	15,763	-0.03%
2023/09/13	5	112.30	1	112.50	112.50	4	15,743	0.03%
2023/09/08	2	116.50	2	116.00	116.50	0	15,680	0.00%
2023/09/06	1	118.00	1.1	118.09	118.00	-0.1	15,997	0.00%
2023/09/05	1	116.00	4	117.38	118.50	-3	16,147	-0.02%
2023/09/04	2	117.00	1	118.00	118.00	1	16,289	0.01%
2023/09/01	0	0.00	41	118.01	118.50	-41	16,862	-0.24%
2023/08/31	2	117.25	12	117.58	118.00	-10	17,476	-0.06%
2023/08/30	43	119.91	44	118.20	120.00	-1	17,535	-0.01%
2023/08/29	3	117.50	0.1	117.00	117.50	2.9	17,833	0.02%
2023/08/28	52	119.45	90.4	122.10	119.00	-38.4	17,724	-0.22%
2023/08/25	1	116.00	8.1	116.19	116.50	-7	17,796	-0.04%
2023/08/24	3	113.17	10.2	112.61	113.00	-7.2	17,728	-0.04%
2023/08/22	1	109.00	0	0.00	108.50	1	18,678	0.01%
2023/08/21	1	107.00	6	107.00	108.00	-5	19,229	-0.03%
2023/08/17	44.1	108.21	195.1	104.56	108.50	-151	19,519	-0.77%	大賣/鉅額交易
2023/08/16	1	108.00	0	0.00	108.00	1	19,556	0.01%
2023/08/15	6	109.17	1	111.00	110.00	5	19,526	0.03%
2023/08/14	5	109.50	0	0.00	109.50	5	19,710	0.03%
2023/08/11	1	110.00	1	111.00	110.50	0	19,854	0.00%
2023/08/10	2	109.50	0	0.00	111.00	2	19,915	0.01%
2023/08/09	0.1	110.50	2	111.00	111.00	-2	19,811	-0.01%
2023/08/08	3	109.17	0	0.00	109.00	3	19,798	0.02%
2023/08/07	2	110.50	6	108.75	111.50	-4	19,717	-0.02%
2023/08/04	1	109.00	3	109.00	109.00	-2	19,801	-0.01%
2023/08/02	2.1	111.67	0	0.00	110.50	2.1	19,699	0.01%
2023/08/01	40.1	113.75	0	0.00	114.00	40.1	19,380	0.21%
2023/07/31	11	115.32	0	0.00	114.50	11	19,111	0.06%
2023/07/28	29	117.47	6	117.92	117.50	23	18,899	0.12%
2023/07/27	0	113.00	2	112.50	114.00	-2	18,646	-0.01%
2023/07/26	2	113.50	70.5	114.35	113.50	-68.5	18,668	-0.37%
2023/07/25	10.3	114.63	148.1	113.85	114.50	-137.8	18,785	-0.73%	大賣/鉅額交易
2023/07/24	1	110.50	106	111.22	110.50	-105	18,701	-0.56%	大賣/鉅額交易
2023/07/21	3	109.83	1.1	111.09	110.50	1.9	18,835	0.01%
2023/07/20	1	113.50	0.1	113.50	113.50	1	18,683	0.01%
2023/07/19	52.2	113.87	0	0.00	112.50	52.2	18,677	0.28%
2023/07/18	11	114.55	0	0.00	116.00	11	18,724	0.06%
2023/07/17	28	115.20	0	0.00	115.00	28	18,515	0.15%
2023/07/14	38	114.21	5.2	114.69	115.00	32.9	18,381	0.18%
2023/07/13	13	110.58	0	0.00	110.00	13	18,144	0.07%
2023/07/12	1.2	107.84	1.1	109.09	110.00	0.1	18,019	0.00%
2023/07/11	25	109.00	1	109.50	109.50	24	17,959	0.13%
2023/07/10	1	107.50	4	107.75	108.00	-3	18,339	-0.02%
2023/07/07	0	0.00	1.1	108.57	109.00	-1.1	18,312	-0.01%
2023/07/06	1.2	109.03	2	109.00	108.50	-0.8	18,145	0.00%
2023/07/04	1	111.00	1	109.50	111.00	0	18,034	0.00%
2023/07/03	0.3	110.50	0	0.00	111.00	0.3	17,939	0.00%
2023/06/30	27	109.57	3.1	110.49	110.50	23.9	17,928	0.13%
2023/06/29	1	123.49	0	0.00	122.50	1	17,541	0.01%
2023/06/28	5	122.30	2	123.75	124.00	3	17,438	0.02%
2023/06/27	2.2	123.71	5	123.30	124.00	-2.9	17,249	-0.02%
2023/06/26	9	124.94	1	126.50	126.00	8	16,972	0.05%
2023/06/21	10	126.50	0	0.00	126.50	10	16,836	0.06%
2023/06/20	1.1	126.50	0	0.00	126.50	1.1	16,846	0.01%
2023/06/19	1	126.04	0.1	127.00	126.50	0.9	16,896	0.01%
2023/06/16	1	125.00	1	125.50	125.50	0	16,919	0.00%
2023/06/14	3.1	126.13	27.1	125.50	124.50	-24	16,920	-0.14%
2023/06/13	3	127.17	7.1	126.72	128.00	-4.1	16,782	-0.02%
2023/06/12	1	125.00	7	125.36	125.50	-6	16,636	-0.04%
2023/06/09	3	124.50	3.5	125.59	126.00	-0.5	16,594	0.00%
2023/06/08	18	122.64	17	123.00	122.50	1	16,428	0.01%
2023/06/07	12.1	125.17	7	124.79	125.00	5.1	16,287	0.03%
2023/06/06	4.1	119.64	8.2	120.69	121.50	-4.1	15,681	-0.03%
2023/06/05	9.1	116.77	2	116.25	116.50	7.1	15,127	0.05%
2023/06/02	3	115.18	4.3	116.06	116.50	-1.3	15,003	-0.01%
2023/05/31	18	111.50	0	0.00	111.50	18	14,423	0.12%
2023/05/30	1	110.50	52	111.97	111.50	-51	13,966	-0.37%
2023/05/29	30	109.42	2	109.00	109.00	28	13,542	0.21%
2023/05/26	26	110.46	4	110.87	110.50	22	13,374	0.16%
2023/05/25	1	109.00	0	0.00	108.50	1	12,872	0.01%
2023/05/24	7	108.07	4.1	108.50	108.50	2.9	12,352	0.02%
2023/05/23	9	110.50	1	110.50	110.00	8	12,160	0.07%
2023/05/22	0	0.00	6	110.00	110.00	-6	12,093	-0.05%
2023/05/19	0	0.00	11.2	108.60	109.00	-11.2	11,958	-0.09%
2023/05/18	2	107.50	9.3	108.50	109.00	-7.3	11,980	-0.06%
2023/05/17	5	105.70	4.6	105.73	105.50	0.5	11,829	0.00%
2023/05/16	0	0.00	5	104.40	104.00	-5	11,782	-0.04%
2023/05/11	0	0.00	56	103.01	103.50	-56	12,115	-0.46%
2023/05/10	4	102.50	0	0.00	102.50	4	12,208	0.03%
2023/05/08	2.3	104.43	2.1	104.48	104.00	0.2	12,266	0.00%
2023/05/05	0	0.00	10	103.00	103.00	-10	12,641	-0.08%
2023/05/04	2	103.00	0	0.00	103.00	2	12,901	0.02%
2023/05/03	3.1	100.18	3	100.00	101.50	0.1	12,983	0.00%
2023/05/02	6	100.42	1	100.50	100.50	5	13,109	0.04%
2023/04/28	7.1	100.50	5	100.70	101.00	2	13,310	0.02%
2023/04/26	2.1	99.96	1.5	100.32	100.50	0.7	13,108	0.00%
2023/04/25	0	0.00	1	102.00	101.50	-1	12,980	-0.01%
2023/04/24	2	102.25	0	0.00	102.00	2	12,955	0.02%
2023/04/21	4.1	102.76	2	103.00	102.50	2.1	12,978	0.02%
2023/04/20	3	103.67	0	0.00	103.50	3	12,887	0.02%
2023/04/19	1	103.50	0	0.00	103.50	1	13,041	0.01%
2023/04/18	3	105.83	0	0.00	105.50	3	13,118	0.02%
2023/04/17	3.2	105.53	1	106.00	106.00	2.2	13,172	0.02%
2023/04/14	0.1	105.14	5	104.50	105.50	-4.9	13,143	-0.04%
2023/04/13	23.1	105.41	2	104.50	103.50	21.1	13,028	0.16%
2023/04/12	2	108.50	0	0.00	109.00	2	12,455	0.02%
2023/04/11	1.1	108.52	0	0.00	109.00	1.1	12,271	0.01%
2023/04/10	1.5	108.67	0	0.00	109.00	1.5	12,183	0.01%
2023/04/07	1	110.00	0	0.00	110.50	1	12,032	0.01%
2023/04/06	6	112.50	0	0.00	112.50	6	11,935	0.05%
2023/03/31	14	113.32	2	113.00	112.50	12	11,951	0.10%
2023/03/30	0	0.00	10.1	112.00	112.50	-10.1	12,012	-0.08%
2023/03/29	0	0.00	2.1	112.48	111.50	-2.1	12,149	-0.02%
2023/03/28	0	0.00	5	110.00	109.50	-5	12,285	-0.04%
2023/03/24	0	0.00	2.3	110.93	111.00	-2.3	12,707	-0.02%
2023/03/23	0.3	109.50	0	0.00	110.50	0.3	12,687	0.00%
2023/03/22	0	0.00	1.1	109.00	109.00	-1.1	12,755	-0.01%
2023/03/21	6	107.08	1	107.00	107.00	5	12,828	0.04%
2023/03/20	1	108.50	1	109.50	109.50	0	12,844	0.00%
2023/03/16	1	106.50	0	0.00	108.00	1	12,787	0.01%
2023/03/15	0	0.00	1	107.50	108.50	-1	12,898	-0.01%
2023/03/14	0	0.00	1	108.50	107.00	-1	12,825	-0.01%
2023/03/13	0	0.00	1	107.00	108.50	-1	12,754	-0.01%
2023/03/10	1	107.00	0	0.00	107.00	1	12,780	0.01%
2023/03/09	0	0.00	1	109.00	109.00	-1	13,038	-0.01%
2023/03/08	6	109.50	0	0.00	109.50	6	13,156	0.05%
2023/03/07	0	0.00	6.1	110.31	110.50	-6.1	13,128	-0.05%
2023/03/06	6	108.67	2	108.50	109.00	4	12,988	0.03%
2023/03/02	0	0.00	8.1	107.86	108.00	-8.1	13,038	-0.06%
2023/03/01	0	104.50	0	0.00	106.00	0	12,956	0.00%
2023/02/24	1	106.50	3.1	105.84	106.00	-2.1	12,931	-0.02%
2023/02/23	2	103.00	0	0.00	103.50	2	12,638	0.02%
2023/02/22	1	101.50	0	0.00	102.50	1	12,646	0.01%
2023/02/20	5	102.00	0	0.00	103.00	5	12,861	0.04%
2023/02/17	1	102.00	0	0.00	102.00	1	13,032	0.01%
2023/02/16	0	0.00	1	104.00	104.00	-1	13,163	-0.01%
2023/02/14	1	103.00	1	104.00	104.50	0	13,304	0.00%
2023/02/13	0	0.00	3	104.00	104.00	-3	13,322	-0.02%
2023/02/10	2	107.00	1	107.00	106.00	1	13,334	0.01%
2023/02/09	0	0.00	10.2	106.36	106.00	-10.2	13,324	-0.08%
2023/02/08	1	105.50	1	105.50	106.00	0	13,162	0.00%
2023/02/07	0	0.00	0	103.00	103.50	0	13,151	0.00%
2023/02/03	0	0.00	21	105.50	106.00	-21	13,077	-0.16%
2023/02/02	5	103.00	5	103.70	103.00	0	12,842	0.00%
2023/02/01	4.1	100.38	0	102.00	102.00	4	12,813	0.03%
2023/01/31	7.6	100.85	5	102.00	100.00	2.6	12,750	0.02%
2023/01/30	0	0.00	6.7	105.48	105.00	-6.7	12,579	-0.05%
2023/01/17	0.5	101.00	0	0.00	101.50	0.5	12,401	0.00%
2023/01/16	0	0.00	3	101.00	101.00	-3	12,415	-0.02%
2023/01/13	3	102.00	0	0.00	101.00	3	12,517	0.02%
2023/01/12	2	101.00	3	100.67	101.00	-1	12,663	-0.01%
2023/01/09	5	99.52	8.8	99.89	101.00	-3.8	12,888	-0.03%
2023/01/06	0	0.00	2	96.20	96.80	-2	12,828	-0.02%
2023/01/03	0.1	92.90	16	92.84	94.60	-16	13,466	-0.12%
2022/12/30	0	0.00	0.1	94.20	93.90	-0.1	13,511	0.00%
2022/12/29	0	92.80	1	92.70	93.80	-1	13,644	-0.01%
2022/12/28	0	0.00	10	93.50	93.50	-10	13,925	-0.07%
2022/12/27	0	0.00	1	94.60	94.50	-1	14,067	-0.01%
2022/12/26	0	93.80	0	0.00	94.00	0	14,266	0.00%
2022/12/23	3.1	93.67	0	0.00	93.80	3.1	14,432	0.02%
2022/12/22	0	0.00	0	96.00	97.30	0	14,432	0.00%
2022/12/20	0.1	94.60	0	0.00	93.50	0.1	14,044	0.00%
2022/12/19	0.1	95.60	7	95.61	95.80	-7	13,884	-0.05%
2022/12/16	13	96.32	8	96.86	96.20	5	13,615	0.04%
2022/12/15	17	97.62	5	98.00	98.20	12	13,317	0.09%
2022/12/14	3	97.77	5	98.00	98.00	-2	13,257	-0.02%
2022/12/13	1.1	95.88	0	0.00	96.30	1.1	13,147	0.01%
2022/12/12	0.1	97.60	0	0.00	98.10	0.1	13,109	0.00%
2022/12/09	0	0.00	12	99.40	99.50	-12	13,263	-0.09%
2022/12/07	0.1	98.80	260	99.30	99.00	-259.9	13,433	-1.93%	大賣/鉅額交易
2022/12/06	1.1	100.05	0	0.00	99.70	1.1	13,437	0.01%
2022/12/05	3	101.50	80	101.94	101.00	-77	13,471	-0.57%
2022/12/02	13	100.54	50	100.90	101.00	-37	13,416	-0.28%
2022/12/01	1	99.00	27.1	100.77	101.50	-26.1	13,374	-0.19%
2022/11/30	0	0.00	3	96.83	97.20	-3	13,015	-0.02%
2022/11/29	0.1	93.70	0	0.00	95.40	0.1	12,863	0.00%
2022/11/28	0.1	94.60	1	95.00	94.60	-1	12,883	-0.01%
2022/11/25	0.4	95.70	1	95.80	96.10	-0.6	12,960	0.00%
2022/11/24	2	95.50	1	95.70	96.40	1	13,003	0.01%
2022/11/23	1	96.00	30	95.62	95.80	-29	13,018	-0.22%
2022/11/22	0	0.00	2	94.40	94.80	-2	13,042	-0.02%
2022/11/21	0.4	94.25	0	0.00	94.20	0.4	13,028	0.00%
2022/11/18	1	94.90	0	0.00	94.90	1	12,980	0.01%
2022/11/17	0.1	92.50	0	0.00	93.50	0.1	12,879	0.00%
2022/11/16	0.1	92.90	7	93.39	93.60	-6.9	12,883	-0.05%
2022/11/15	0	0.00	6.1	92.41	92.80	-6.1	12,673	-0.05%
2022/11/14	0	0.00	1.5	91.85	91.70	-1.5	12,462	-0.01%
2022/11/11	0	0.00	19	90.34	90.40	-19	12,306	-0.15%
2022/11/10	0.1	86.00	0	0.00	86.50	0.1	11,996	0.00%
2022/11/09	0	0.00	2	86.50	86.80	-2	11,953	-0.02%
2022/11/08	3.1	84.62	1	84.40	84.40	2.1	11,841	0.02%
2022/11/07	0	0.00	5	82.86	84.50	-5	11,759	-0.04%
2022/11/04	1	79.00	2	80.40	80.50	-1	11,594	-0.01%
2022/11/03	2	78.85	0	0.00	79.50	2	11,611	0.02%
2022/11/02	0.1	79.90	0	0.00	80.00	0.1	11,553	0.00%
2022/11/01	1.1	79.71	1	80.00	80.00	0.1	11,502	0.00%
2022/10/31	4	80.58	1	80.20	80.40	3	11,489	0.03%
2022/10/28	2	79.00	7	79.57	80.70	-5	11,502	-0.04%
2022/10/27	0	0.00	2.3	78.32	78.70	-2.3	11,368	-0.02%
2022/10/26	1.1	77.26	3	77.30	76.90	-1.9	11,325	-0.02%
2022/10/25	6.1	76.40	3	77.03	77.30	3.1	11,279	0.03%
2022/10/24	5	77.68	11.3	77.99	77.70	-6.3	11,351	-0.06%
2022/10/21	2	76.80	3	76.93	76.30	-1	11,514	-0.01%
2022/10/19	3	75.50	1	75.30	74.90	2	11,252	0.02%
2022/10/18	2	75.60	0	0.00	76.10	2	11,146	0.02%
2022/10/17	0	0.00	1	75.00	76.20	-1	10,953	-0.01%
2022/10/14	0	0.00	2.5	75.00	75.80	-2.5	10,940	-0.02%
2022/10/13	1	72.20	1	73.50	72.40	0	10,874	0.00%
2022/10/12	18.1	73.56	1	73.00	73.20	17.1	10,751	0.16%
2022/10/11	8.2	76.04	0	0.00	74.60	8.2	10,625	0.08%
2022/10/07	10	82.30	10	82.50	82.00	0	10,314	0.00%
2022/10/06	1	82.60	8	82.51	82.80	-7	10,368	-0.07%
2022/10/05	3	82.70	10	82.43	81.90	-7	10,322	-0.07%
2022/10/04	1	78.30	7.2	79.37	79.80	-6.2	10,094	-0.06%
2022/10/03	7.3	77.85	0	0.00	77.10	7.3	9,975	0.07%
2022/09/30	1	79.20	6	79.42	80.10	-5	9,872	-0.05%
2022/09/29	0.1	79.20	0.1	79.20	78.90	0	9,890	0.00%
2022/09/28	8.2	78.64	0	0.00	78.20	8.2	9,893	0.08%
2022/09/27	0	0.00	1	81.50	81.10	-1	9,896	-0.01%
2022/09/26	2.1	81.43	1	84.00	81.30	1.1	10,077	0.01%
2022/09/23	1.1	84.33	2	85.15	84.00	-0.9	10,147	-0.01%
2022/09/22	3	84.03	1	84.30	84.60	2	10,734	0.02%
2022/09/21	0	0.00	3	85.13	84.90	-3	11,653	-0.03%
2022/09/20	2	84.95	2	84.90	85.40	0	12,079	0.00%
2022/09/19	4	84.30	2.2	84.68	84.30	1.8	12,196	0.01%
2022/09/16	4	83.50	1.1	83.52	83.60	3	12,597	0.02%
2022/09/15	6.6	83.44	0.3	83.63	83.20	6.3	12,424	0.05%
2022/09/14	18.1	82.54	0	0.00	82.70	18.1	12,447	0.15%
2022/09/13	0	0.00	31	85.27	85.90	-31	12,225	-0.25%
2022/09/12	1.1	83.21	0	0.00	83.00	1.1	12,106	0.01%
2022/09/08	0	82.40	0	0.00	82.10	0	12,276	0.00%
2022/09/07	0	80.60	0	0.00	80.20	0	12,305	0.00%
2022/09/05	0	0.00	0	82.40	82.30	0	12,515	0.00%
2022/09/02	30	83.10	0	0.00	82.70	30	12,669	0.24%
2022/09/01	2	83.65	0	0.00	83.90	2	12,719	0.02%
2022/08/31	0	0.00	0	85.60	85.40	0	12,727	0.00%
2022/08/29	2.1	84.46	0	0.00	84.40	2.1	12,770	0.02%
2022/08/26	5.1	87.70	2	87.80	87.50	3.1	12,778	0.02%
2022/08/24	2	86.15	2	86.35	86.20	0	12,916	0.00%
2022/08/23	1	86.10	3	86.20	86.60	-2	13,324	-0.02%
2022/08/22	1	88.60	0	0.00	88.70	1	13,371	0.01%
2022/08/18	1	89.50	1	89.21	89.40	0	13,609	0.00%
2022/08/17	0.1	90.40	0	0.00	90.60	0.1	13,673	0.00%
2022/08/16	0	0.00	1	90.30	90.70	-1	13,698	-0.01%
2022/08/12	5	89.50	1	89.40	89.50	4	13,715	0.03%
2022/08/11	0	0.00	1	89.30	89.50	-1	13,766	-0.01%
2022/08/10	2.1	86.48	0	0.00	87.00	2.1	13,914	0.02%
2022/08/09	0	0.00	1	87.60	87.70	-1	13,984	-0.01%
2022/08/05	0	0.00	1	87.90	88.20	-1	14,041	-0.01%
2022/08/04	0.1	86.80	2	86.85	87.40	-1.9	14,097	-0.01%
2022/08/03	0	0.00	2	84.90	86.00	-2	13,964	-0.01%
2022/08/02	1	84.30	1	85.00	84.50	0	13,932	0.00%
2022/07/29	4.1	86.66	0	0.00	86.40	4.1	14,016	0.03%
2022/07/28	0	0.00	1	86.80	87.80	-1	13,911	-0.01%
2022/07/27	0	0.00	3.4	84.91	85.10	-3.4	13,666	-0.02%
2022/07/22	2	84.90	1	85.20	85.20	1	14,182	0.01%
2022/07/21	2.2	84.32	6	84.68	85.70	-3.8	14,258	-0.03%
2022/07/20	2.2	83.55	2.2	84.20	83.40	0	14,176	0.00%
2022/07/19	0.1	82.10	2	82.35	82.60	-1.9	14,260	-0.01%
2022/07/18	0	0.00	5	80.10	81.10	-5	14,201	-0.04%
2022/07/15	2	79.10	1	79.40	79.20	1	14,075	0.01%
2022/07/14	0.1	78.20	2	77.25	78.40	-1.9	14,036	-0.01%
2022/07/13	2	75.70	1	76.00	76.20	1	13,926	0.01%
2022/07/12	0	0.00	1	73.50	73.80	-1	13,843	-0.01%
2022/07/11	2.4	76.16	0	0.00	75.80	2.4	13,808	0.02%
2022/07/08	3	75.43	0	0.00	76.10	3	13,829	0.02%
2022/07/07	2.2	74.96	6	72.70	74.60	-3.9	13,807	-0.03%
2022/07/06	5	73.20	0	0.00	73.10	5	13,831	0.04%
2022/07/05	2.1	75.49	0	0.00	74.80	2.1	13,870	0.01%
2022/07/04	0	0.00	2	73.50	74.00	-2	13,839	-0.01%
2022/07/01	11.7	75.17	1	77.20	74.50	10.6	13,771	0.08%
2022/06/30	19.7	77.08	21	76.36	76.40	-1.3	13,699	-0.01%
2022/06/29	9.5	81.09	0	0.00	79.10	9.5	13,172	0.07%
2022/06/28	8.3	91.17	0	0.00	91.00	8.3	12,232	0.07%
2022/06/27	1	94.30	2	94.50	94.30	-1	11,853	-0.01%
2022/06/24	7.2	92.65	0	0.00	92.00	7.2	11,676	0.06%
2022/06/23	1.2	95.17	0	0.00	95.40	1.2	11,268	0.01%
2022/06/22	0.1	96.70	0	0.00	96.40	0.1	11,263	0.00%
2022/06/17	2.3	98.13	0	0.00	97.50	2.3	11,262	0.02%
2022/06/16	0.1	101.00	1.2	102.24	101.00	-1	11,046	-0.01%
2022/06/15	4	101.00	0	0.00	100.00	4	11,149	0.04%
2022/06/14	1	100.50	5	100.80	102.00	-4	11,273	-0.04%
2022/06/13	11	101.91	15	102.00	102.00	-4	11,265	-0.04%
2022/06/10	0	0.00	1	105.00	105.00	-1	11,236	-0.01%
2022/06/09	0	0.00	1	104.50	105.00	-1	11,275	-0.01%
2022/06/08	1	103.00	8	104.25	104.00	-7	11,321	-0.06%
2022/06/07	1	102.50	4	103.50	102.50	-3	11,290	-0.03%
2022/06/06	0	0.00	1	104.50	104.50	-1	11,303	-0.01%
2022/06/02	1	104.00	1.4	104.36	104.00	-0.4	11,477	0.00%
2022/06/01	1	104.00	0	0.00	103.00	1	11,869	0.01%
2022/05/31	4	102.25	2	104.48	104.50	2	11,862	0.02%
2022/05/30	0	0.00	4.2	102.14	103.00	-4.2	11,566	-0.04%
2022/05/27	1	101.00	1	100.50	101.00	0	11,498	0.00%
2022/05/25	0	0.00	2.1	98.65	98.20	-2.1	11,666	-0.02%
2022/05/24	0.1	96.90	1.1	96.67	96.60	-1	11,910	-0.01%
2022/05/23	0	0.00	0.1	97.50	97.50	-0.1	11,988	0.00%
2022/05/20	5	96.86	2	97.15	97.50	3	12,136	0.02%
2022/05/19	0	0.00	6	95.50	95.70	-6	12,182	-0.05%
2022/05/18	1	97.20	2.1	98.42	96.90	-1.1	12,207	-0.01%
2022/05/17	1	96.60	1.1	96.18	97.30	-0.1	12,138	0.00%
2022/05/16	0	0.00	2	95.36	94.70	-2	12,175	-0.02%
2022/05/12	3.1	93.22	0	0.00	93.00	3.1	12,346	0.02%
2022/05/09	3.1	93.94	0	94.70	94.10	3.1	13,080	0.02%
2022/05/06	3	95.97	10	95.90	95.90	-7	13,159	-0.05%
2022/05/05	0.1	98.20	2	98.85	98.60	-2	13,331	-0.01%
2022/04/29	52	97.47	1	98.80	95.60	51	13,727	0.37%
2022/04/28	0.1	92.40	1	92.50	93.00	-0.9	13,695	-0.01%
2022/04/27	1	91.21	15	91.93	91.80	-14	13,571	-0.10%
2022/04/25	7.5	95.25	1	95.40	94.60	6.5	13,653	0.05%
2022/04/20	2.2	98.24	0	0.00	99.20	2.2	13,788	0.02%
2022/04/19	0	98.50	0	0.00	98.10	0	13,782	0.00%
2022/04/18	0	0.00	2	97.85	97.90	-2	13,882	-0.01%
2022/04/14	1	99.70	1	100.00	99.50	0	14,094	0.00%
2022/04/13	6	98.52	0	0.00	99.10	6	14,270	0.04%
2022/04/12	1	96.60	0	0.00	96.60	1	14,668	0.01%
2022/04/11	4.1	98.06	10	98.50	97.90	-5.9	14,632	-0.04%
2022/04/08	1	100.00	0	0.00	100.50	1	14,559	0.01%
2022/04/07	0.9	100.50	0	0.00	99.80	0.9	14,505	0.01%
2022/04/06	1	101.00	0	0.00	102.00	1	14,349	0.01%
2022/04/01	1.1	102.04	0	0.00	103.50	1.1	14,227	0.01%
2022/03/30	10	104.50	24	103.58	104.50	-14	14,225	-0.10%
2022/03/29	0	0.00	7.4	102.63	103.50	-7.4	14,214	-0.05%
2022/03/28	5	102.90	0	0.00	103.50	5	14,175	0.04%
2022/03/25	4.5	104.50	3	104.50	104.50	1.5	14,066	0.01%
2022/03/24	0	0.00	2	104.25	105.00	-2	14,034	-0.01%
2022/03/23	0	105.00	2	105.00	105.50	-2	14,096	-0.01%
2022/03/22	3	104.50	14	104.14	104.50	-11	14,181	-0.08%
2022/03/21	0	0.00	2	105.50	105.00	-2	14,207	-0.01%
2022/03/18	20.2	104.99	7	104.64	104.50	13.1	14,268	0.09%
2022/03/17	0	0.00	5	103.20	103.50	-5	14,151	-0.04%
2022/03/16	1	99.40	0	0.00	99.80	1	14,003	0.01%
2022/03/15	1	98.70	10	99.30	98.90	-9	14,157	-0.06%
2022/03/14	1	102.00	0	0.00	102.00	1	14,255	0.01%
2022/03/11	0	0.00	2	100.50	100.50	-2	14,304	-0.01%
2022/03/10	0.1	100.00	4	100.50	100.50	-4	14,319	-0.03%
2022/03/09	1	98.40	0	0.00	98.20	1	14,509	0.01%
2022/03/08	1	96.51	11.2	96.36	96.10	-10.1	14,624	-0.07%
2022/03/07	24.1	97.48	0	98.10	97.60	24.1	14,485	0.17%
2022/03/04	0	0.00	0.3	102.00	102.00	-0.3	14,210	0.00%
2022/03/03	0.1	103.00	1	103.00	103.50	-0.9	14,243	-0.01%
2022/03/02	0.5	102.50	2	102.50	102.50	-1.5	14,184	-0.01%
2022/03/01	1	103.00	2	101.50	103.00	-1	14,258	-0.01%
2022/02/25	3	99.60	0	0.00	99.30	3	14,182	0.02%
2022/02/24	9	99.90	0	0.00	99.70	9	14,038	0.06%
2022/02/23	0.1	102.00	0	0.00	102.00	0.1	13,833	0.00%
2022/02/22	1	102.51	7	102.00	103.00	-6	13,803	-0.04%
2022/02/21	0	0.00	3	105.00	105.00	-3	13,711	-0.02%
2022/02/18	0	0.00	3	104.17	104.00	-3	13,711	-0.02%
2022/02/17	0	103.00	6	103.75	104.00	-6	13,713	-0.04%
2022/02/16	3	102.50	6	103.00	102.50	-3	13,674	-0.02%
2022/02/15	1	100.50	6	100.50	100.00	-5	13,729	-0.04%
2022/02/14	3	100.17	0	0.00	100.00	3	13,870	0.02%
2022/02/11	7	103.36	5.3	103.88	103.00	1.7	13,832	0.01%
2022/02/10	5	103.50	2	104.00	103.50	3	13,727	0.02%
2022/02/09	2	101.25	2	102.00	102.00	0	13,909	0.00%
2022/02/08	13.1	99.88	23	99.83	100.00	-9.9	13,748	-0.07%
2022/02/07	7	99.54	2	100.75	100.00	5	13,608	0.04%
2022/01/26	1.3	98.94	0	0.00	98.80	1.3	13,419	0.01%
2022/01/25	12	99.35	3	100.10	100.00	9	13,366	0.07%
2022/01/24	1	101.50	1	102.50	101.50	0	13,229	0.00%
2022/01/21	10.1	101.66	0	0.00	101.50	10.1	13,561	0.07%
2022/01/20	3	104.33	3	105.67	105.50	0	13,452	0.00%
2022/01/19	4	105.75	3	105.00	105.00	1	13,454	0.01%
2022/01/18	1	107.50	1	109.50	107.50	0	13,380	0.00%
2022/01/17	13	107.12	3	107.17	108.00	10	13,341	0.07%
2022/01/14	1	104.50	0	0.00	105.50	1	13,327	0.01%
2022/01/13	3	105.50	0	0.00	105.00	3	13,351	0.02%
2022/01/12	5	107.00	0	0.00	107.00	5	13,438	0.04%
2022/01/11	0.1	106.00	3	106.67	106.50	-2.9	13,574	-0.02%
2022/01/10	3	105.33	1	106.00	106.00	2	13,619	0.01%
2022/01/07	2	106.50	1.4	106.50	106.50	0.6	13,860	0.00%
2022/01/06	6	108.92	7.4	108.53	108.50	-1.4	13,910	-0.01%
2022/01/05	1	110.50	10.4	109.29	111.00	-9.4	13,981	-0.07%
2022/01/04	1	106.49	33	106.97	107.00	-32	14,061	-0.23%
2022/01/03	0.1	105.62	9	106.39	105.50	-8.9	14,368	-0.06%
2021/12/30	1	106.00	6	106.58	106.50	-5	14,588	-0.03%
2021/12/29	45	106.50	1	106.50	106.00	44	14,793	0.30%
2021/12/28	0	0.00	5	105.90	105.50	-5	15,223	-0.03%
2021/12/27	30.2	104.50	4	105.00	105.00	26.2	15,491	0.17%
2021/12/24	0	0.00	19	103.97	105.00	-19	15,556	-0.12%
2021/12/23	16	104.59	1	104.50	103.50	15	15,660	0.10%
2021/12/22	1	103.00	3	103.00	103.00	-2	15,928	-0.01%
2021/12/21	0.1	102.50	1	102.50	102.00	-0.9	16,201	-0.01%
2021/12/20	0	101.50	0	0.00	101.50	0	16,269	0.00%
2021/12/17	3	102.17	1	101.50	102.00	2	16,274	0.01%
2021/12/16	3	102.67	1.4	103.07	103.50	1.6	16,197	0.01%
2021/12/15	1	101.50	0	0.00	101.50	1	16,320	0.01%
2021/12/14	3	101.83	2	101.75	102.00	1	16,569	0.01%
2021/12/13	6	103.42	2.1	102.76	102.50	3.9	16,521	0.02%
2021/12/10	3	104.17	2	104.75	103.00	1	16,486	0.01%
2021/12/09	19	104.68	2.5	104.70	104.50	16.5	16,356	0.10%
2021/12/08	1	106.50	5.2	107.87	107.00	-4.2	16,131	-0.03%
2021/12/07	10.1	104.47	1	104.00	104.00	9.1	16,069	0.06%
2021/12/06	21	106.45	1	106.50	106.00	20	15,944	0.13%
2021/12/03	23.1	106.95	9.8	107.72	109.00	13.3	15,909	0.08%
2021/12/02	11	105.50	1	106.00	105.00	10	15,758	0.06%
2021/12/01	0	0.00	3	103.83	104.00	-3	15,689	-0.02%
2021/11/30	4	102.25	2	103.00	102.00	2	15,699	0.01%
2021/11/29	5.1	100.53	3	100.83	101.00	2.1	15,545	0.01%
2021/11/26	5	103.00	1	102.50	101.50	4	15,503	0.03%
2021/11/25	0.3	103.00	1.1	102.54	104.00	-0.8	15,535	-0.01%
2021/11/24	8	103.56	0.4	103.50	103.00	7.6	15,507	0.05%
2021/11/23	1	105.00	3	105.17	105.00	-2	15,478	-0.01%
2021/11/22	1	106.50	1	107.00	106.50	0	15,421	0.00%
2021/11/19	1	106.00	16	106.84	106.00	-15	15,327	-0.10%
2021/11/18	2	105.75	5.1	106.00	106.00	-3	15,281	-0.02%
2021/11/17	1	105.50	2.4	106.21	106.50	-1.4	15,311	-0.01%
2021/11/16	0	0.00	8	105.38	105.50	-8	15,353	-0.05%
2021/11/15	1	104.50	8	105.19	105.50	-7	15,407	-0.05%
2021/11/12	9.2	103.07	8	104.06	104.00	1.2	15,418	0.01%
2021/11/11	2	101.75	8	102.31	102.50	-6	15,390	-0.04%
2021/11/10	5.1	103.01	5	103.90	104.00	0.1	15,331	0.00%
2021/11/09	12	106.88	11	105.68	105.00	1	15,379	0.01%
2021/11/08	10	104.85	6.1	104.52	105.50	3.9	15,065	0.03%
2021/11/05	4	99.70	0	0.00	99.70	4	14,812	0.03%
2021/11/04	1.1	98.24	0	0.00	98.10	1.1	14,838	0.01%
2021/11/03	3.1	97.88	0	0.00	98.30	3.1	14,890	0.02%
2021/11/02	17	98.87	1	99.80	98.80	16	14,979	0.11%
2021/11/01	4	98.58	3	99.37	98.20	1	15,058	0.01%
2021/10/29	8.1	101.19	3	101.33	99.80	5.1	15,088	0.03%
2021/10/28	7	99.70	8.1	99.42	99.80	-1.1	14,769	-0.01%
2021/10/27	8.1	97.79	0	0.00	97.20	8.1	14,813	0.05%
2021/10/26	2	97.95	2	97.80	98.00	0	15,457	0.00%
2021/10/25	1	95.30	1.4	96.73	96.40	-0.4	15,412	0.00%
2021/10/22	2	95.50	0	0.00	96.00	2	15,400	0.01%
2021/10/21	14.4	96.74	4	96.28	95.90	10.4	15,286	0.07%
2021/10/20	1	97.60	10.1	98.00	97.70	-9.1	15,171	-0.06%
2021/10/19	12	97.23	1	98.50	98.40	11	15,081	0.07%
2021/10/18	82.1	96.11	1	94.80	94.60	81.1	15,030	0.54%
2021/10/15	4	95.93	4	95.53	96.20	0	15,075	0.00%
2021/10/14	3	93.20	0	0.00	93.60	3	14,906	0.02%
2021/10/13	5.1	92.65	2	92.55	92.40	3.1	14,820	0.02%
2021/10/12	5.1	93.83	6	93.83	93.50	-0.9	14,731	-0.01%
2021/10/08	14.3	97.19	0	0.00	96.20	14.3	14,563	0.10%
2021/10/07	2.1	100.76	0.2	101.50	101.00	1.9	14,200	0.01%
2021/10/06	0.7	100.50	0	0.00	100.00	0.7	14,086	0.00%
2021/10/05	56.1	100.03	200	100.61	100.50	-143.9	13,924	-1.03%	大賣/鉅額交易
2021/10/04	2	103.25	1	104.00	103.50	1	13,544	0.01%
2021/10/01	0	0.00	1	107.00	108.00	-1	13,320	-0.01%
2021/09/30	0	0.00	1.1	109.02	109.00	-1.1	13,249	-0.01%
2021/09/29	37.1	105.81	2	105.76	106.00	35	13,056	0.27%
2021/09/28	31	112.47	1	113.50	112.50	30	12,775	0.23%
2021/09/27	31	115.97	0	0.00	115.50	31	12,519	0.25%
2021/09/24	3	116.67	1	118.00	117.50	2	12,451	0.02%
2021/09/23	0	0.00	3	118.00	116.50	-3	12,536	-0.02%
2021/09/22	124.1	113.78	1.5	115.00	116.00	122.5	12,619	0.97%	大買/鉅額交易
2021/09/17	1.1	119.05	0	0.00	118.00	1.1	12,583	0.01%
2021/09/16	0	0.00	1	123.00	121.50	-1	12,353	-0.01%
2021/09/15	1	124.00	1	124.50	124.00	0	12,299	0.00%
2021/09/14	1	125.00	1	125.00	124.50	0	12,349	0.00%
2021/09/13	1	124.50	1	125.00	124.00	0	12,395	0.00%
2021/09/10	5	123.70	3	124.83	128.00	2	12,477	0.02%
2021/09/09	0	0.00	3	122.67	122.00	-3	12,421	-0.02%
2021/09/08	1	118.00	1	119.50	119.50	0	12,447	0.00%
2021/09/07	2.2	120.55	0	0.00	121.50	2.2	12,404	0.02%
2021/09/06	8.2	125.00	0	0.00	124.50	8.2	12,357	0.07%
2021/09/02	0	0.00	1	126.50	125.50	-1	12,521	-0.01%
2021/09/01	1	126.50	0	0.00	126.50	1	12,503	0.01%
2021/08/31	2	125.25	0	0.00	128.50	2	12,524	0.02%
2021/08/30	2	127.25	10	128.80	129.00	-8	12,664	-0.06%
2021/08/27	1	126.00	14	126.32	127.00	-13	12,574	-0.10%
2021/08/26	0	0.00	0.9	122.00	123.50	-0.9	12,541	-0.01%
2021/08/25	2	122.50	2	121.50	122.50	0	12,618	0.00%
2021/08/24	1	120.00	30	121.83	120.00	-29	12,670	-0.23%
2021/08/23	1	120.00	62	121.77	121.00	-61	12,772	-0.48%
2021/08/20	64	116.13	42	116.57	116.00	22	12,842	0.17%
2021/08/19	2	115.75	7	115.07	115.50	-5	12,963	-0.04%
2021/08/18	0	0.00	1	117.50	119.00	-1	13,026	-0.01%
2021/08/17	21.2	117.07	0	0.00	117.00	21.2	13,114	0.16%
2021/08/16	0	121.50	3	120.00	122.00	-3	12,975	-0.02%
2021/08/13	40.3	121.49	4	122.75	120.00	36.3	13,105	0.28%
2021/08/12	1	125.00	0	0.00	125.50	1	13,011	0.01%
2021/08/11	1	128.00	2	127.75	127.00	-1	13,044	-0.01%
2021/08/10	1	126.50	1	127.50	126.50	0	13,131	0.00%
2021/08/09	2.1	129.76	4	128.50	128.00	-1.9	13,380	-0.01%
2021/08/06	1	130.00	0	0.00	129.00	1	13,718	0.01%
2021/08/05	4	131.63	2	131.50	132.00	2	13,958	0.01%
2021/08/04	2	128.25	7.1	129.01	131.00	-5.1	14,360	-0.04%
2021/08/03	0	0.00	4	125.50	127.00	-4	14,475	-0.03%
2021/08/02	2	125.00	6	123.08	125.50	-4	14,467	-0.03%
2021/07/30	10	124.00	22.1	121.91	122.50	-12.1	14,405	-0.08%
2021/07/29	1	116.00	5	114.60	115.00	-4	13,902	-0.03%
2021/07/28	5	111.90	3	112.00	112.50	2	14,116	0.01%
2021/07/27	1	115.50	1	116.50	115.00	0	14,374	0.00%
2021/07/26	3	115.83	3	116.16	115.00	0	14,731	0.00%
2021/07/23	2	115.25	0	0.00	115.00	2	15,164	0.01%
2021/07/22	3	118.67	62	119.53	117.50	-59	15,636	-0.38%
2021/07/21	1	120.00	200	119.68	119.50	-199	15,887	-1.25%	大賣/鉅額交易
2021/07/20	0	0.00	2.3	119.10	118.00	-2.3	16,329	-0.01%
2021/07/19	1	118.00	7	117.86	117.50	-6	16,317	-0.04%
2021/07/16	13	115.96	2	116.00	116.50	11	16,454	0.07%
2021/07/15	0	0.00	12.1	117.42	120.00	-12.1	16,379	-0.07%
2021/07/14	9	114.94	4	115.00	114.50	5	16,098	0.03%
2021/07/13	2	114.50	9	115.56	115.50	-7	16,076	-0.04%
2021/07/12	2	112.25	12.3	113.01	112.50	-10.3	16,135	-0.06%
2021/07/09	2	111.50	11	111.91	111.00	-9	16,200	-0.06%
2021/07/08	1	112.50	0	0.00	112.00	1	16,373	0.01%
2021/07/07	0	0.00	1	115.00	114.50	-1	16,499	-0.01%
2021/07/06	0	0.00	0.1	113.50	113.00	-0.1	16,851	0.00%
2021/07/05	0	0.00	10	113.55	114.00	-10	17,135	-0.06%
2021/07/02	0	0.00	0.1	112.50	112.00	-0.1	17,210	0.00%
2021/07/01	0	0.00	1	111.50	111.00	-1	17,383	-0.01%
2021/06/30	1	111.50	1	112.50	112.00	0	17,625	0.00%
2021/06/29	6	111.33	1	110.50	113.00	5	17,685	0.03%
2021/06/28	9	112.72	2	113.50	112.50	7	17,702	0.04%
2021/06/25	0	0.00	1.1	117.00	117.50	-1.1	17,800	-0.01%
2021/06/23	0	0.00	2	115.50	116.00	-2	18,121	-0.01%
2021/06/21	67	112.77	1	112.00	113.00	66	18,272	0.36%
2021/06/18	60	117.00	0.8	117.50	116.50	59.2	18,445	0.32%
2021/06/17	40.1	115.00	1	117.00	118.00	39.1	18,570	0.21%
2021/06/16	101	115.56	2	116.50	115.50	99	18,872	0.52%	大買/
2021/06/15	5	117.60	1	118.00	118.00	4	19,182	0.02%
2021/06/11	2	118.50	5.3	118.57	118.50	-3.3	19,357	-0.02%
2021/06/10	1	116.50	2.2	116.00	116.50	-1.2	19,309	-0.01%
2021/06/09	0	0.00	15.1	113.53	114.00	-15.1	19,532	-0.08%
2021/06/08	2	116.75	2	115.00	115.50	0	19,798	0.00%
2021/06/07	2	115.50	7.1	113.52	115.50	-5.1	19,994	-0.03%
2021/06/04	0	0.00	6.1	111.07	111.00	-6.1	19,968	-0.03%
2021/06/03	4	111.88	3	111.83	112.00	1	20,393	0.00%
2021/06/02	15	111.50	1	111.00	111.00	14	20,500	0.07%
2021/06/01	3	112.67	5	112.70	113.00	-2	20,846	-0.01%
2021/05/31	3.2	111.33	4.1	111.74	111.50	-0.9	21,169	0.00%
2021/05/28	2	110.00	1	110.00	110.50	1	21,319	0.00%
2021/05/27	10	108.00	1	106.50	109.00	9	21,519	0.04%
2021/05/26	11	108.64	2	108.00	107.50	9	21,733	0.04%
2021/05/25	2	108.00	4	108.38	108.50	-2	21,844	-0.01%
2021/05/24	2	105.25	2	105.50	106.50	0	22,003	0.00%
2021/05/21	1.1	104.59	3.3	106.79	105.50	-2.2	22,453	-0.01%
2021/05/20	1	104.50	2	106.50	106.50	-1	22,841	0.00%
2021/05/19	0	0.00	1	105.50	105.50	-1	23,478	0.00%
2021/05/17	2	100.60	6	102.00	103.00	-4	24,950	-0.02%
2021/05/14	0	0.00	6	105.00	105.00	-6	26,053	-0.02%
2021/05/13	1	99.90	17	99.59	100.00	-16	25,966	-0.06%
2021/05/12	5.1	99.24	16.2	99.70	97.00	-11.2	25,924	-0.04%
2021/05/11	5.1	104.12	15.1	103.70	103.50	-10	25,978	-0.04%
2021/05/10	2	111.00	22	110.70	110.00	-20	26,092	-0.08%
2021/05/07	7	112.50	6	111.00	113.00	1	26,508	0.00%
2021/05/06	5	108.30	1	108.50	107.50	4	26,802	0.01%
2021/05/05	4	107.75	2	107.75	106.50	2	26,960	0.01%
2021/05/04	8.1	108.52	12.4	109.75	111.50	-4.3	27,386	-0.02%
2021/05/03	8.5	113.16	4.1	114.59	112.50	4.4	27,629	0.02%
2021/04/29	9.1	119.64	51	118.56	118.00	-41.9	27,659	-0.15%
2021/04/28	11.5	120.78	36.1	121.38	123.00	-24.6	27,595	-0.09%
2021/04/27	1	118.50	12.7	117.81	118.00	-11.7	27,845	-0.04%
2021/04/26	14.5	115.81	98	113.95	118.00	-83.5	28,423	-0.29%
2021/04/23	1	109.00	187	110.18	111.00	-186	28,473	-0.65%	大賣/鉅額交易
2021/04/22	5.1	108.72	0	0.00	108.00	5.1	28,964	0.02%
2021/04/21	5	110.80	2.1	110.02	110.00	3	29,456	0.01%
2021/04/20	6	111.67	17	112.09	113.00	-11	30,225	-0.04%
2021/04/19	22.5	112.03	3.2	113.00	111.50	19.3	31,196	0.06%
2021/04/16	9	112.78	21	112.36	113.00	-12	31,585	-0.04%
2021/04/15	1	107.50	2	108.25	109.00	-1	31,907	0.00%
2021/04/14	32	108.33	4.2	110.54	110.00	27.8	32,258	0.09%
2021/04/13	5.5	113.36	10	113.25	112.50	-4.5	33,038	-0.01%
2021/04/12	19	114.74	23	113.78	112.50	-4	33,479	-0.01%
2021/04/09	18	112.83	6.2	112.48	112.00	11.8	33,577	0.04%
2021/04/08	58	111.01	1	111.50	111.50	57	33,482	0.17%
2021/04/07	9.8	111.45	5	111.00	111.50	4.8	33,511	0.01%
2021/04/06	13	111.31	10	111.05	111.50	3	33,630	0.01%
2021/04/01	159	107.15	14	107.14	107.50	145	33,613	0.43%	大買/鉅額交易
2021/03/31	46	108.92	6	108.50	107.50	40	33,924	0.12%
2021/03/30	42.1	109.79	35	109.87	111.00	7.1	34,424	0.02%
2021/03/29	6	108.67	11	109.00	109.00	-5	34,350	-0.01%
2021/03/26	4	106.00	4	106.63	107.00	0	34,367	0.00%
2021/03/25	6	105.33	38	104.58	106.00	-32	34,338	-0.09%
2021/03/24	3	106.50	37	107.00	107.00	-34	34,381	-0.10%
2021/03/23	9	108.94	11	108.23	108.00	-2	34,536	-0.01%
2021/03/22	4	107.25	5	107.90	108.00	-1	34,448	0.00%
2021/03/19	7	105.29	5.1	106.10	108.00	1.9	34,461	0.01%
2021/03/18	11	106.59	7	106.29	106.50	4	34,326	0.01%
2021/03/17	2	103.00	16	103.09	103.00	-14	34,419	-0.04%
2021/03/16	5	103.00	5.1	103.81	104.00	-0.1	34,648	0.00%
2021/03/15	8	102.69	2	102.50	102.50	6	34,624	0.02%
2021/03/12	5	104.50	2	105.25	105.00	3	34,457	0.01%
2021/03/11	48	103.55	9	104.50	105.00	39	34,635	0.11%
2021/03/10	23	101.74	4	102.88	101.00	19	34,705	0.05%
2021/03/09	20.1	100.21	8	100.44	101.00	12.1	34,756	0.03%
2021/03/08	15	102.67	5	103.40	102.50	10	34,625	0.03%
2021/03/05	16	102.06	1	100.50	102.00	15	34,784	0.04%
2021/03/04	15	103.20	1	105.00	103.00	14	35,437	0.04%
2021/03/03	16	105.81	6	105.17	107.00	10	35,207	0.03%
2021/03/02	24.1	107.56	10	106.75	106.00	14.1	35,039	0.04%
2021/02/26	6.1	104.43	18	104.19	103.50	-11.9	34,835	-0.03%
2021/02/25	17	108.00	25	107.50	107.50	-8	34,544	-0.02%
2021/02/24	8	107.56	56	107.88	106.00	-48	34,504	-0.14%
2021/02/23	24.2	108.11	10	108.25	110.00	14.2	34,280	0.04%
2021/02/22	18	111.64	11.1	112.47	112.00	6.9	33,881	0.02%
2021/02/19	27	112.67	18	111.53	113.50	9	33,474	0.03%
2021/02/18	62	117.15	5	117.20	117.50	57	32,992	0.17%
2021/02/17	0	0.00	2	116.00	116.00	-2	31,771	-0.01%
2021/02/05	40	104.36	74.2	104.12	105.50	-34.2	31,522	-0.11%
2021/02/04	7	97.70	8	98.46	97.70	-1	30,348	0.00%
2021/02/03	24	98.42	19	98.00	98.10	5	30,349	0.02%
2021/02/02	19	98.26	32	98.64	98.60	-13	30,594	-0.04%
2021/02/01	17	92.91	9.1	93.59	94.90	7.9	30,391	0.03%
2021/01/29	32	94.04	17	96.36	92.00	15	30,242	0.05%
2021/01/28	57.2	94.73	10.7	94.81	94.50	46.5	29,989	0.16%
2021/01/27	14.1	98.76	11.1	99.44	98.30	3	29,853	0.01%
2021/01/26	25	99.86	27.4	99.56	98.40	-2.4	29,922	-0.01%
2021/01/25	45	105.19	29	102.14	102.00	16	30,592	0.05%
2021/01/22	14.2	105.24	8	105.19	105.00	6.2	30,189	0.02%
2021/01/21	11.1	105.59	10.1	105.20	105.50	1	29,972	0.00%
2021/01/20	27	105.83	30	104.47	104.50	-3	29,786	-0.01%
2021/01/19	18.5	105.31	33	105.36	105.50	-14.5	29,271	-0.05%
2021/01/18	14	98.23	12.4	99.03	100.50	1.6	28,867	0.01%
2021/01/15	5.3	99.88	31	100.39	98.00	-25.7	28,441	-0.09%
2021/01/14	18	100.07	4	99.50	99.00	14	28,182	0.05%
2021/01/13	12.2	96.43	44.8	97.34	99.60	-32.6	28,111	-0.12%
2021/01/12	21	94.18	16	93.39	92.20	5	27,419	0.02%
2021/01/11	3.2	89.60	1	89.00	90.40	2.1	26,570	0.01%
2021/01/08	5.1	88.63	7	88.54	88.00	-1.9	26,340	-0.01%
2021/01/07	18	89.74	12	90.00	89.40	6	25,958	0.02%
2021/01/06	17	88.58	44	88.33	88.50	-27	25,686	-0.11%
2021/01/05	11	85.93	8	85.44	86.60	3	24,823	0.01%
2021/01/04	4.5	83.28	10.2	83.11	83.90	-5.7	24,592	-0.02%
2020/12/31	6.3	81.87	5	81.32	81.30	1.3	24,334	0.01%
2020/12/30	1	81.20	28	80.56	81.70	-27	24,220	-0.11%
2020/12/29	6	80.48	2	81.60	80.70	4	24,250	0.02%
2020/12/28	6	81.57	1.3	81.95	81.70	4.7	24,227	0.02%
2020/12/25	13.2	81.55	8	81.69	80.90	5.2	24,055	0.02%
2020/12/24	4.3	79.63	11	79.85	80.50	-6.7	23,732	-0.03%
2020/12/23	1.2	77.30	11	77.43	77.20	-9.8	23,165	-0.04%
2020/12/22	3	78.07	14	79.21	78.20	-11	22,995	-0.05%
2020/12/21	2.5	79.24	1	79.40	79.50	1.5	22,931	0.01%
2020/12/18	3	79.43	11.6	79.37	78.90	-8.6	22,803	-0.04%
2020/12/17	12	80.39	13	79.32	79.50	-1	22,680	0.00%
2020/12/16	21	78.64	4	78.80	78.70	17	22,380	0.08%
2020/12/15	5	77.58	20	77.57	77.60	-15	22,256	-0.07%
2020/12/14	13	77.59	8.2	77.03	77.00	4.8	22,036	0.02%
2020/12/11	34	79.73	13	78.22	78.80	21	21,894	0.10%
2020/12/10	12	79.87	10.1	79.98	80.60	1.9	21,461	0.01%
2020/12/09	11.2	79.86	2	79.70	79.50	9.2	20,991	0.04%
2020/12/08	2	78.65	4	78.80	79.50	-2	20,695	-0.01%
2020/12/07	16.5	79.12	6	79.33	78.80	10.5	20,624	0.05%
2020/12/04	9	79.31	8	79.23	79.60	1	20,184	0.00%
2020/12/03	15	77.02	4	77.33	77.90	11	19,886	0.06%
2020/12/02	5	76.16	16	76.61	77.30	-11	19,729	-0.06%
2020/12/01	8	76.44	9	76.99	76.70	-1	19,595	-0.01%
2020/11/30	21	78.66	24	78.05	76.60	-3	19,415	-0.02%
2020/11/27	6	73.95	1	74.40	74.40	5	18,575	0.03%
2020/11/26	2	73.10	45	73.41	73.50	-43	18,466	-0.23%
2020/11/25	1.3	72.75	67	73.31	72.50	-65.7	18,502	-0.36%
2020/11/24	4	73.50	0	0.00	73.40	4	18,396	0.02%
2020/11/23	20	74.28	81	74.28	73.90	-61	18,267	-0.33%
2020/11/20	61	72.47	0	0.00	72.90	61	18,014	0.34%
2020/11/19	5	72.90	58	72.51	72.90	-53	17,935	-0.30%
2020/11/18	0	0.00	2.5	72.94	73.00	-2.5	17,866	-0.01%
2020/11/17	2	72.80	11	72.36	72.00	-9	17,771	-0.05%
2020/11/16	1	71.80	3	71.70	71.90	-2	17,998	-0.01%
2020/11/13	68	70.51	14	70.50	70.50	54	18,176	0.30%
2020/11/12	23	71.74	5	72.12	72.00	18	18,262	0.10%
2020/11/11	8	71.43	5	71.40	71.50	3	18,128	0.02%
2020/11/10	6	71.33	9	71.00	71.50	-3	17,981	-0.02%
2020/11/09	12	69.27	20	69.55	70.20	-8	17,538	-0.05%
2020/11/06	1	68.60	5	68.58	68.70	-4	17,342	-0.02%
2020/11/05	2	68.20	59	67.94	68.20	-57	17,146	-0.33%
2020/11/04	13	67.30	6	67.42	68.00	7	16,930	0.04%
2020/11/03	7	67.20	52.2	66.80	66.80	-45.2	16,716	-0.27%
2020/11/02	4	66.58	58	66.72	66.80	-54	16,467	-0.33%
2020/10/29	69	61.74	3	61.83	62.50	66	15,695	0.42%
2020/10/28	41	63.65	20	64.10	63.10	21	16,235	0.13%
2020/10/27	53	64.99	90	65.09	64.40	-37	16,273	-0.23%
2020/10/26	47	66.36	24	66.78	66.30	23	16,341	0.14%
2020/10/23	48	65.10	3	65.03	65.20	45	16,041	0.28%
2020/10/22	36	64.22	0	0.00	64.40	36	16,502	0.22%
2020/10/21	56	63.21	66.2	63.59	64.10	-10.2	16,708	-0.06%
2020/10/20	0	0.00	9	62.27	61.90	-9	16,222	-0.06%
2020/10/19	5	61.92	30	61.79	61.90	-25	16,103	-0.16%
2020/10/16	6	61.48	27	61.80	61.20	-21	16,002	-0.13%
2020/10/15	1	61.60	2	61.25	61.30	-1	15,922	-0.01%
2020/10/14	42	61.21	20	61.10	60.90	22	15,768	0.14%
2020/10/13	66	61.52	50	62.10	61.80	16	15,618	0.10%
2020/10/12	17	62.02	2	62.50	62.10	15	15,523	0.10%
2020/10/08	5	61.28	32	61.09	61.50	-27	15,126	-0.18%
2020/10/07	16	60.05	2	60.45	60.10	14	14,997	0.09%
2020/10/06	26	60.66	16	61.11	60.20	10	15,039	0.07%
2020/10/05	32	60.20	29	60.89	60.50	3	15,004	0.02%
2020/09/29	9.1	58.79	0	0.00	58.60	9.1	15,097	0.06%
2020/09/28	3	59.53	0	0.00	60.20	3	15,071	0.02%
2020/09/25	1	58.50	5	58.74	58.90	-4	15,081	-0.03%
2020/09/24	18	58.73	12.2	58.75	58.20	5.8	15,193	0.04%
2020/09/23	6	59.95	2	59.90	59.90	4	15,347	0.03%
2020/09/22	42	60.41	8	60.70	60.40	34	15,304	0.22%
2020/09/17	0	0.00	48	62.67	62.30	-48	15,266	-0.31%
2020/09/16	1	62.50	3	62.60	62.40	-2	15,278	-0.01%
2020/09/14	0	0.00	6.2	61.89	61.60	-6.2	15,276	-0.04%
2020/09/10	7	61.84	2	62.30	61.20	5	15,305	0.03%
2020/09/09	1	60.80	3.5	61.17	62.00	-2.5	15,289	-0.02%
2020/09/08	0	0.00	1	61.40	61.40	-1	15,271	-0.01%
2020/09/07	10	61.00	5	61.00	61.00	5	15,274	0.03%
2020/09/04	10	59.47	0	0.00	59.50	10	15,281	0.07%
2020/09/03	7	60.29	4.1	60.38	60.30	2.9	15,251	0.02%
2020/09/02	60	60.33	13	60.02	60.20	47	15,232	0.31%
2020/09/01	2	60.40	0	0.00	61.30	2	15,085	0.01%
2020/08/28	1	61.10	0.3	61.50	61.10	0.7	15,030	0.00%
2020/08/27	1	62.30	0	0.00	61.60	1	15,205	0.01%
2020/08/26	6	61.87	1	61.70	61.90	5	15,197	0.03%
2020/08/25	14	62.23	1	62.90	62.10	13	15,200	0.09%
2020/08/24	10	61.31	0	0.00	61.30	10	15,508	0.06%
2020/08/21	2	61.70	1	61.90	61.90	1	15,499	0.01%
2020/08/20	6	62.07	24	63.01	61.10	-18	15,442	-0.12%
2020/08/19	13	65.53	1	65.00	64.80	12	15,036	0.08%
2020/08/18	2	67.10	1	67.00	67.00	1	14,760	0.01%
2020/08/17	3	67.47	116	67.00	68.40	-113	14,617	-0.77%	大賣/鉅額交易
2020/08/14	35	67.03	0	0.00	66.80	35	14,748	0.24%
2020/08/13	7	68.39	5	68.90	68.00	2	14,659	0.01%
2020/08/12	5	70.30	0	0.00	69.90	5	14,630	0.03%
2020/08/11	2	70.65	0	0.00	70.40	2	14,577	0.01%
2020/08/07	13	70.58	20	71.10	70.30	-7	14,458	-0.05%
2020/08/06	6	70.77	12	70.98	70.90	-6	14,345	-0.04%
2020/08/05	31	70.74	7	70.61	70.30	24	14,191	0.17%
2020/08/04	16	71.23	13	71.17	70.60	3	13,930	0.02%
2020/08/03	42	72.80	6	71.68	71.60	36	13,492	0.27%
2020/07/31	17	75.46	24	75.51	75.60	-7	12,811	-0.05%
2020/07/30	22	74.75	10.5	75.23	75.50	11.5	12,677	0.09%
2020/07/29	3	72.63	10	72.48	72.50	-7	12,382	-0.06%
2020/07/28	39.1	74.79	15	71.83	70.70	24.1	12,268	0.20%
2020/07/27	15.6	73.21	12	73.35	73.00	3.6	11,638	0.03%
2020/07/24	6	70.17	40	71.80	69.90	-34	11,081	-0.31%
2020/07/23	3	71.23	0	0.00	71.80	3	10,898	0.03%
2020/07/22	28	71.59	4	71.88	71.80	24	10,879	0.22%
2020/07/21	0.5	71.80	4	72.00	72.00	-3.5	10,752	-0.03%
2020/07/20	0.1	70.30	1	70.50	70.60	-0.9	10,653	-0.01%
2020/07/17	20.1	69.90	0	0.00	69.30	20.1	10,703	0.19%
2020/07/14	9.7	71.40	50	71.00	70.70	-40.3	10,890	-0.37%
2020/07/13	50	72.00	1.8	72.00	72.40	48.2	10,838	0.44%
2020/07/10	2	71.40	2	71.70	71.60	0	10,829	0.00%
2020/07/09	3	70.40	5	70.10	70.40	-2	10,785	-0.02%
2020/07/08	8.2	69.22	0	0.00	69.50	8.2	10,545	0.08%
2020/07/07	4.5	71.13	0	0.00	70.50	4.5	10,396	0.04%
2020/07/06	0.5	71.60	0	0.00	71.60	0.5	10,289	0.00%
2020/07/03	2.5	72.56	0.2	71.80	71.90	2.3	10,198	0.02%
2020/07/02	3	70.63	2	71.50	72.70	1	10,104	0.01%
2020/07/01	0	0.00	1	68.00	68.00	-1	9,887	-0.01%
2020/06/30	0	0.00	1	67.40	67.60	-1	9,908	-0.01%
2020/06/29	1	66.90	4	67.90	67.30	-3	9,975	-0.03%
2020/06/24	2	68.10	0	0.00	68.00	2	10,071	0.02%
2020/06/23	1.6	67.46	0.5	67.40	67.80	1.1	10,170	0.01%
2020/06/22	0	0.00	1	68.50	68.20	-1	10,310	-0.01%
2020/06/19	0	0.00	2	68.20	68.20	-2	10,480	-0.02%
2020/06/18	1	67.00	0	0.00	67.50	1	10,454	0.01%
2020/06/16	0	0.00	1	67.80	67.30	-1	10,947	-0.01%
2020/06/12	0	0.00	3	65.23	66.30	-3	11,406	-0.03%
2020/06/11	2	67.00	0	0.00	66.50	2	11,576	0.02%
2020/06/09	2	66.80	2	66.20	66.20	0	11,883	0.00%
2020/06/08	4	67.85	0	0.00	68.00	4	12,024	0.03%
2020/06/05	1	68.30	11	67.67	68.20	-10	11,980	-0.08%
2020/06/04	1	67.40	21	66.44	66.80	-20	11,922	-0.17%
2020/06/03	4	65.45	7	66.09	66.50	-3	12,037	-0.02%
2020/06/02	0	0.00	2	63.25	63.50	-2	11,846	-0.02%
2020/06/01	2	62.55	0	0.00	62.80	2	11,862	0.02%
2020/05/29	0	0.00	1	61.50	61.80	-1	11,822	-0.01%
2020/05/27	3	61.23	0	0.00	61.00	3	11,656	0.03%
2020/05/26	2	61.60	0	0.00	61.40	2	11,723	0.02%
2020/05/25	2	60.80	2	61.00	61.10	0	11,733	0.00%
2020/05/22	0.5	62.30	6.1	61.83	61.30	-5.6	11,709	-0.05%
2020/05/21	6	62.47	0	0.00	63.00	6	11,682	0.05%
2020/05/20	3	61.47	1	61.90	61.70	2	11,415	0.02%
2020/05/19	11	61.86	0	0.00	62.20	11	11,304	0.10%
2020/05/18	23	64.73	0	0.00	62.60	23	11,249	0.20%
2020/05/15	0.1	66.40	0	0.00	66.40	0.1	11,217	0.00%
2020/05/14	1	66.60	0	0.00	66.50	1	11,200	0.01%
2020/05/13	0	0.00	20	67.50	68.00	-20	11,150	-0.18%
2020/05/12	0	0.00	8.1	68.20	68.10	-8.1	11,132	-0.07%
2020/05/11	1.5	68.97	1.5	68.90	68.90	0	11,207	0.00%
2020/05/08	1	67.80	1	67.70	67.60	0	11,212	0.00%
2020/05/04	2	63.90	0	0.00	64.40	2	11,292	0.02%
2020/04/30	0	0.00	5	67.30	67.10	-5	11,242	-0.04%
2020/04/29	0	0.00	5	65.44	65.30	-5	11,365	-0.04%
2020/04/28	5	64.66	1	64.50	64.80	4	11,470	0.03%
2020/04/27	0	0.00	1	65.40	65.30	-1	11,653	-0.01%
2020/04/23	1	63.50	0	0.00	63.30	1	11,663	0.01%
2020/04/22	1	61.80	0	0.00	62.60	1	11,688	0.01%
2020/04/21	1	64.00	0	0.00	63.10	1	11,654	0.01%
2020/04/16	2	65.35	1	65.60	64.70	1	11,381	0.01%
2020/04/14	1	62.40	1	65.30	65.00	0	11,362	0.00%
2020/04/09	0	0.00	4	62.85	62.20	-4	11,485	-0.03%
2020/04/08	0	0.00	3	62.40	62.00	-3	11,471	-0.03%
2020/04/07	1.1	60.14	5	60.64	61.70	-3.9	11,386	-0.03%
2020/04/06	24	57.98	16	57.93	58.80	8	11,236	0.07%
2020/03/30	3	58.97	0	0.00	59.20	3	10,968	0.03%
2020/03/26	0	0.00	1	59.40	59.80	-1	10,723	-0.01%
2020/03/25	6	58.53	4.7	58.99	58.90	1.3	10,656	0.01%
2020/03/24	20	52.10	127	54.67	54.30	-107	10,519	-1.02%	大賣/鉅額交易
2020/03/23	20	51.20	21	51.00	51.00	-1	10,435	-0.01%
2020/03/20	31.7	52.70	5	53.60	54.20	26.7	10,359	0.26%
2020/03/18	1.1	56.16	0	0.00	55.50	1.1	10,048	0.01%
2020/03/16	1	59.30	0	0.00	59.30	1	10,022	0.01%
2020/03/13	0	0.00	2	58.20	61.00	-2	9,798	-0.02%
2020/03/11	1	69.00	1	67.30	67.30	0	9,733	0.00%
2020/03/10	3.7	68.10	0	0.00	68.00	3.7	9,658	0.04%
2020/03/09	16	68.93	0	0.00	68.90	16	9,586	0.17%
2020/03/06	3	71.60	0	0.00	71.50	3	9,420	0.03%
2020/03/05	1	72.80	0	0.00	73.60	1	9,344	0.01%
2020/03/03	0	0.00	1	72.70	72.50	-1	9,314	-0.01%
2020/03/02	0	0.00	4	70.45	70.10	-4	9,187	-0.04%
2020/02/24	1	74.10	0	0.00	73.90	1	9,016	0.01%
2020/02/19	0.5	76.10	5	76.34	76.40	-4.5	9,065	-0.05%
2020/02/18	5.5	75.84	1	76.20	75.60	4.5	8,985	0.05%
2020/02/17	0.2	76.70	0	0.00	76.70	0.2	8,827	0.00%
2020/02/14	0.2	77.20	0	0.00	77.40	0.2	8,831	0.00%
2020/02/13	2.5	77.86	2	77.50	77.50	0.5	8,799	0.01%
2020/02/12	3.5	76.79	4	77.33	77.50	-0.5	8,803	-0.01%
2020/02/11	2.5	76.52	0	0.00	76.20	2.5	8,754	0.03%
2020/02/10	0.5	74.90	1	73.20	74.90	-0.5	8,744	-0.01%
2020/02/07	2	75.20	0	0.00	74.80	2	8,701	0.02%
2020/02/06	0	0.00	6	77.28	77.90	-6	8,646	-0.07%
2020/02/05	3	74.27	0	0.00	74.80	3	8,659	0.03%
2020/02/04	5	73.80	0	0.00	73.70	5	8,637	0.06%
2020/02/03	0	0.00	1	73.00	72.80	-1	8,920	-0.01%
2020/01/30	2	73.70	1	73.90	74.10	1	8,623	0.01%
2020/01/17	0	0.00	16.2	79.22	79.30	-16.2	8,578	-0.19%
2020/01/16	16	79.24	0	0.00	79.30	16	8,546	0.19%
2020/01/15	0.5	80.80	2	81.20	81.10	-1.5	8,523	-0.02%
2020/01/14	0.5	80.90	1	80.80	81.20	-0.5	8,463	-0.01%
2020/01/13	0	0.00	1.5	80.43	80.70	-1.5	8,442	-0.02%
2020/01/10	6	79.40	3	79.20	79.60	3	8,495	0.04%
2020/01/09	0	0.00	4	79.65	79.80	-4	8,521	-0.05%
2020/01/06	5.1	79.13	2	79.30	78.70	3.1	8,755	0.04%
2020/01/03	0	0.00	19.1	81.20	81.80	-19.1	8,582	-0.22%
2020/01/02	2	83.25	1	82.80	82.80	1	8,527	0.01%
2019/12/31	0.5	83.20	0	0.00	83.20	0.5	8,480	0.01%
2019/12/27	2	84.85	1	85.20	85.20	1	8,590	0.01%
2019/12/26	2	83.75	20	83.68	83.50	-18	8,570	-0.21%
2019/12/24	0.5	84.40	1.6	84.77	84.80	-1.1	8,826	-0.01%
2019/12/23	0	0.00	0.2	85.00	85.40	-0.2	8,875	0.00%
2019/12/17	0	0.00	1	84.70	85.00	-1	8,897	-0.01%
2019/12/16	0	0.00	1	86.00	84.10	-1	8,840	-0.01%
2019/12/13	23.5	86.40	10	86.33	85.20	13.5	8,802	0.15%
2019/12/12	19.5	84.14	23.7	83.49	84.60	-4.2	8,463	-0.05%
2019/12/11	0.5	80.00	7	80.00	80.40	-6.5	8,097	-0.08%
2019/12/10	7	79.89	0	0.00	80.10	7	8,112	0.09%
2019/12/09	13	80.00	2	80.05	80.00	11	8,131	0.14%
2019/12/06	2.5	80.34	5	81.24	79.70	-2.5	8,083	-0.03%
2019/12/05	1	76.70	2	76.20	76.80	-1	7,592	-0.01%
2019/12/04	1.3	74.67	0	0.00	75.00	1.3	7,606	0.02%
2019/12/03	0	0.00	0.6	75.50	75.50	-0.6	7,716	-0.01%
2019/12/02	0	0.00	1	76.00	75.80	-1	7,812	-0.01%
2019/11/29	1	75.30	1	76.10	75.60	0	7,862	0.00%
2019/11/27	2.3	77.23	0	0.00	77.10	2.3	7,896	0.03%
2019/11/25	0.1	77.00	0	0.00	77.00	0.1	7,680	0.00%
2019/11/22	0.1	77.70	1	78.00	77.80	-0.9	7,778	-0.01%
2019/11/21	14	77.52	0	0.00	77.60	14	7,774	0.18%
2019/11/20	0	0.00	5	79.80	79.70	-5	7,740	-0.06%
2019/11/19	0.1	78.70	0	0.00	79.00	0.1	7,789	0.00%
2019/11/18	0	0.00	1	79.50	79.70	-1	7,801	-0.01%
2019/11/15	0.5	78.00	0	0.00	78.20	0.5	7,873	0.01%
2019/11/14	0.1	77.70	0	0.00	78.00	0.1	7,949	0.00%
2019/11/13	0.5	77.90	0.5	77.90	78.00	0	7,971	0.00%
2019/11/12	1	78.20	0	0.00	78.30	1	8,045	0.01%
2019/11/08	1.5	78.37	0	0.00	78.30	1.5	8,226	0.02%
2019/11/06	1.5	79.40	0	0.00	79.60	1.5	8,235	0.02%
2019/11/04	2	80.55	3	80.73	80.50	-1	8,371	-0.01%
2019/10/31	2.5	79.78	21	80.00	79.50	-18.5	8,472	-0.22%
2019/10/30	1.6	77.56	0	0.00	77.60	1.6	8,159	0.02%
2019/10/29	1	78.40	1	78.40	78.30	0	8,188	0.00%
2019/10/28	2	78.00	2	78.10	78.10	0	8,187	0.00%
2019/10/25	0	0.00	1	79.00	79.40	-1	8,106	-0.01%
2019/10/21	0	0.00	13	78.05	77.70	-13	8,103	-0.16%
2019/10/18	0	0.00	1	78.00	78.00	-1	8,128	-0.01%
2019/10/17	0	0.00	1	77.10	77.40	-1	8,228	-0.01%
2019/10/16	0	0.00	1	77.40	77.00	-1	8,205	-0.01%
2019/10/15	1	76.80	0	0.00	76.80	1	8,254	0.01%
2019/10/14	0	0.00	6.5	75.50	76.80	-6.5	8,264	-0.08%
2019/10/09	2.5	73.06	2	73.35	72.40	0.5	8,101	0.01%
2019/10/08	1	74.10	1.5	73.84	74.00	-0.5	8,099	-0.01%
2019/10/07	0	0.00	1	73.40	73.40	-1	8,278	-0.01%
2019/10/04	1	72.40	1	73.20	72.80	0	8,355	0.00%
2019/10/03	1.5	71.70	1	72.50	72.30	0.5	8,300	0.01%
2019/10/02	0	0.00	1	72.90	73.30	-1	8,296	-0.01%
2019/09/27	1	71.50	1	70.80	70.80	0	8,282	0.00%
2019/09/25	1	70.80	1	70.90	71.30	0	8,390	0.00%
2019/09/24	1	73.40	0	0.00	73.30	1	8,450	0.01%
2019/09/16	0	0.00	1	71.80	72.10	-1	8,579	-0.01%
2019/09/12	5	71.90	115	71.90	72.00	-110	8,641	-1.27%	大賣/鉅額交易
2019/09/11	0	0.00	50	71.27	71.00	-50	8,831	-0.57%
2019/09/10	0	0.00	10	70.65	70.70	-10	8,845	-0.11%
2019/09/09	0	0.00	10	72.40	71.60	-10	8,867	-0.11%
2019/09/06	0	0.00	31.5	72.18	71.90	-31.5	8,940	-0.35%
2019/09/05	1	71.70	20	71.63	72.00	-19	8,908	-0.21%
2019/09/04	0	0.00	175	70.87	71.30	-175	8,789	-1.99%	大賣/鉅額交易
2019/09/03	1	69.90	1	70.60	69.50	0	8,737	0.00%
2019/08/30	0	0.00	2	70.95	71.40	-2	8,733	-0.02%
2019/08/29	0	0.00	1	69.90	69.90	-1	8,673	-0.01%
2019/08/27	1	68.50	1	69.00	69.00	0	8,869	0.00%
2019/08/26	4	68.68	0	0.00	68.40	4	8,972	0.04%
2019/08/23	6	70.10	0	0.00	70.70	6	9,005	0.07%
2019/08/22	0	0.00	7	70.51	70.70	-7	9,030	-0.08%
2019/08/20	6	68.80	0	0.00	69.30	6	9,215	0.07%
2019/08/19	0	0.00	14	68.92	68.70	-14	9,189	-0.15%
2019/08/15	6	66.97	0	0.00	67.00	6	9,413	0.06%
2019/08/14	1	67.30	3	68.90	68.30	-2	9,544	-0.02%
2019/08/13	0	0.00	1	66.90	66.60	-1	9,528	-0.01%
2019/08/12	1	68.90	0	0.00	68.90	1	9,513	0.01%
2019/08/08	1	68.80	0	0.00	68.90	1	9,494	0.01%
2019/08/07	0	0.00	1	68.90	68.80	-1	9,495	-0.01%
2019/08/06	1	67.00	1	68.50	68.30	0	9,502	0.00%
2019/08/05	0	0.00	1	68.90	68.80	-1	9,329	-0.01%
2019/08/02	3	67.40	4	68.50	68.80	-1	9,263	-0.01%
2019/08/01	0	0.00	30	70.70	69.40	-30	9,148	-0.33%
2019/07/31	31	69.10	31	69.87	69.90	0	9,127	0.00%
2019/07/29	0	0.00	31	70.00	69.90	-31	9,121	-0.34%
2019/07/26	40	69.24	4	69.70	69.60	36	9,208	0.39%
2019/07/25	30	70.20	3	70.20	71.00	27	9,277	0.29%
2019/07/24	4	70.83	0	0.00	70.90	4	9,355	0.04%
2019/07/23	1	71.40	1	71.20	71.00	0	9,462	0.00%
2019/07/19	0	0.00	4	69.93	70.40	-4	9,486	-0.04%
2019/07/18	1	67.50	0	0.00	67.60	1	9,468	0.01%
2019/07/16	2	69.40	3	69.10	69.10	-1	9,416	-0.01%
2019/07/15	0	0.00	2	68.90	69.10	-2	9,449	-0.02%
2019/07/12	3	67.80	0	0.00	67.50	3	9,592	0.03%
2019/07/11	2	67.20	3	68.70	68.40	-1	10,008	-0.01%
2019/07/10	0	0.00	2	66.30	66.10	-2	9,776	-0.02%
2019/07/08	0	0.00	1.1	65.05	64.50	-1.1	9,752	-0.01%
2019/07/05	2	67.15	1	65.40	66.20	1	9,730	0.01%
2019/07/04	1	65.60	1	67.00	65.30	0	9,683	0.00%
2019/07/02	5	65.20	0	0.00	64.60	5	9,582	0.05%
2019/07/01	2	66.10	7	65.89	66.10	-5	9,615	-0.05%
2019/06/28	6	61.50	0	0.00	61.50	6	9,809	0.06%
2019/06/27	0	0.00	11	62.79	62.80	-11	9,949	-0.11%
2019/06/26	1	60.70	6	61.40	60.50	-5	9,960	-0.05%
2019/06/25	21	62.07	11	62.27	61.30	10	9,956	0.10%
2019/06/24	10	62.20	10	63.20	63.00	0	10,142	0.00%
2019/06/21	0	0.00	1	63.50	63.20	-1	10,262	-0.01%
2019/06/20	0	0.00	1	63.10	62.50	-1	10,219	-0.01%
2019/06/19	1	62.50	11	61.17	62.30	-10	10,393	-0.10%
2019/06/17	6.5	59.18	0	0.00	58.40	6.5	10,296	0.06%
2019/06/14	4	59.90	0	0.00	60.00	4	10,305	0.04%
2019/06/12	0	0.00	22	60.05	60.50	-22	10,412	-0.21%
2019/06/10	0	0.00	3	59.90	59.90	-3	10,344	-0.03%
2019/06/06	3.5	59.19	0	0.00	58.70	3.5	10,348	0.03%
2019/06/05	1	59.70	4	60.08	60.00	-3	10,363	-0.03%
2019/06/04	3	59.20	0	0.00	59.00	3	10,403	0.03%
2019/06/03	1.1	59.18	2	60.40	60.00	-0.9	10,359	-0.01%
2019/05/31	20	60.00	9	59.72	59.80	11	10,322	0.11%
2019/05/29	0	0.00	3	57.80	58.40	-3	10,248	-0.03%
2019/05/28	2	58.40	0	0.00	58.40	2	10,391	0.02%
2019/05/24	3	58.83	2	58.60	58.60	1	10,320	0.01%
2019/05/23	5	59.76	0	0.00	58.30	5	10,236	0.05%
2019/05/22	1	63.70	6	63.33	62.90	-5	9,971	-0.05%
2019/05/21	2	62.35	0	0.00	62.60	2	9,963	0.02%
2019/05/17	3	67.30	1	68.40	65.60	2	9,654	0.02%
2019/05/16	1	68.50	2	69.25	68.50	-1	9,537	-0.01%
2019/05/15	1	68.00	0	0.00	68.00	1	9,479	0.01%
2019/05/14	1	66.50	0	0.00	66.80	1	9,451	0.01%
2019/05/13	0	0.00	1	68.70	68.00	-1	9,360	-0.01%
2019/05/10	0	0.00	1	69.80	68.80	-1	9,428	-0.01%
2019/05/09	2	69.25	0	0.00	69.40	2	9,431	0.02%
2019/05/08	1	70.10	0	0.00	70.00	1	9,355	0.01%
2019/05/07	0.5	70.90	1	71.20	71.00	-0.5	9,252	-0.01%
2019/05/06	4	69.98	5.3	70.84	71.40	-1.3	9,312	-0.01%
2019/05/03	1	70.30	5	71.98	72.00	-4	9,211	-0.04%
2019/05/02	1.5	70.70	1	71.70	70.70	0.5	9,077	0.01%
2019/04/30	2	71.50	0	0.00	71.70	2	8,938	0.02%
2019/04/29	1	71.30	0	71.50	71.60	1	8,846	0.01%
2019/04/26	0.5	72.70	0.5	72.70	73.10	0	8,692	0.00%
2019/04/25	1.5	73.50	2	74.45	73.60	-0.5	8,641	-0.01%
2019/04/24	2	73.25	1	73.20	73.10	1	8,561	0.01%
2019/04/23	2	74.00	0	0.00	74.30	2	8,439	0.02%
2019/04/22	2	74.80	0	0.00	75.00	2	8,378	0.02%
2019/04/18	7	74.87	3	75.90	74.10	4	8,182	0.05%
2019/04/17	2	74.90	8.5	74.52	75.20	-6.5	8,000	-0.08%
2019/04/16	0	0.00	1	70.30	71.00	-1	7,571	-0.01%
2019/04/15	1	69.80	1	71.00	71.00	0	7,643	0.00%
2019/04/12	0	0.00	2	69.70	69.70	-2	7,682	-0.03%
2019/04/11	2	71.50	0	0.00	71.40	2	7,774	0.03%
2019/04/09	0	70.40	1	70.80	70.80	-1	7,839	-0.01%
2019/04/08	0	0.00	10	70.92	70.60	-10	7,828	-0.13%
2019/04/03	5	71.20	1	71.50	70.80	4	7,723	0.05%
2019/04/02	9	70.09	1	71.50	70.60	8	7,607	0.11%
2019/03/29	11	68.15	1	67.50	67.50	10	7,033	0.14%
2019/03/28	0	0.00	3	67.90	67.70	-3	7,034	-0.04%
2019/03/27	0	0.00	3	68.50	68.40	-3	7,012	-0.04%
2019/03/26	4	67.50	4	66.70	67.50	0	6,729	0.00%
2019/03/22	0	0.00	28	66.10	65.90	-28	6,510	-0.43%
2019/03/21	1	63.10	2	63.60	63.70	-1	6,275	-0.02%
2019/03/20	1	63.30	0	0.00	63.00	1	6,223	0.02%
2019/03/15	0.5	62.10	0	0.00	62.10	0.5	6,038	0.01%
2019/03/14	20	62.70	0	0.00	63.00	20	5,904	0.34%
2019/03/11	2.5	62.76	0	0.00	62.20	2.5	6,135	0.04%
2019/03/05	2	63.20	0	0.00	63.50	2	6,669	0.03%
2019/02/27	3	63.13	1	64.20	62.90	2	6,563	0.03%
2019/02/26	28	65.01	9	64.51	64.50	19	6,364	0.30%
2019/02/25	5	61.50	1	61.10	62.00	4	6,185	0.06%
2019/02/22	0	0.00	2	59.80	59.80	-2	6,319	-0.03%
2019/02/20	0	0.00	2	60.00	60.40	-2	6,453	-0.03%
2019/02/19	1	58.60	0	0.00	58.60	1	6,429	0.02%
2019/02/18	1	58.80	0	0.00	58.60	1	6,490	0.02%
2019/02/14	2	58.80	0	0.00	58.80	2	6,611	0.03%
2019/01/30	0.6	59.60	0	0.00	60.00	0.6	6,624	0.01%
2019/01/29	2	59.80	0	0.00	59.90	2	6,593	0.03%
2019/01/25	0	0.00	3	60.20	60.50	-3	6,638	-0.05%
2019/01/22	2	58.40	2	58.70	58.50	0	6,784	0.00%
2019/01/15	0	0.00	2	58.15	58.60	-2	7,036	-0.03%
2019/01/14	0	0.00	0.5	57.20	57.30	-0.5	7,001	-0.01%
2019/01/11	0	0.00	2	57.10	57.60	-2	7,172	-0.03%
2019/01/10	10	56.60	1	56.80	57.00	9	7,175	0.13%
2019/01/09	0.5	56.30	2	56.50	56.30	-1.5	7,187	-0.02%
2019/01/07	3	55.37	0	0.00	55.00	3	7,232	0.04%
2019/01/03	1	54.50	1	55.90	56.00	0	7,624	0.00%
2019/01/02	3	57.70	3	56.50	56.50	0	7,538	0.00%
2018/12/28	0.5	58.10	3	57.90	58.30	-2.5	7,481	-0.03%
2018/12/27	5	57.94	2	57.90	57.90	3	7,546	0.04%
2018/12/24	1	59.10	0	0.00	58.10	1	7,704	0.01%
2018/12/17	0.6	60.30	1	60.60	60.30	-0.4	7,880	0.00%
2018/12/14	0.4	60.30	0	0.00	60.30	0.4	7,907	0.00%
2018/12/11	1	59.50	0	0.00	58.80	1	7,865	0.01%
2018/12/10	0	0.00	2	59.80	59.40	-2	7,909	-0.03%
2018/12/07	1	59.90	0	0.00	60.20	1	7,943	0.01%
2018/12/06	6	60.45	5	60.20	59.70	1	7,958	0.01%
2018/12/05	0	0.00	2	62.45	62.80	-2	7,815	-0.03%
2018/12/03	2.5	63.30	74	64.98	64.50	-71.5	7,809	-0.92%
2018/11/30	1.5	62.20	0	0.00	62.40	1.5	7,672	0.02%
2018/11/29	2	63.00	4	63.60	62.00	-2	7,506	-0.03%
2018/11/28	3.5	61.81	8	60.91	62.50	-4.5	7,288	-0.06%
2018/11/27	2	56.90	5	58.00	58.00	-3	7,017	-0.04%
2018/11/26	5	57.54	3.1	57.34	57.40	1.9	7,023	0.03%
2018/11/23	10	56.50	4	56.45	56.40	6	6,968	0.09%
2018/11/22	0	0.00	2	56.80	56.50	-2	6,958	-0.03%
2018/11/21	7	56.60	0	0.00	56.60	7	6,904	0.10%
2018/11/20	10	58.00	3	57.60	57.60	7	6,686	0.10%
2018/11/19	3	59.60	5	59.70	59.70	-2	6,557	-0.03%
2018/11/16	0	0.00	8	60.10	60.30	-8	6,541	-0.12%
2018/11/15	5	59.40	2	59.50	59.50	3	6,510	0.05%
2018/11/13	3	59.57	0	0.00	59.50	3	6,465	0.05%
2018/11/12	7	61.29	6	61.25	61.00	1	6,376	0.02%
2018/11/09	3	61.10	0	0.00	60.60	3	6,359	0.05%
2018/11/08	4	61.75	4	61.80	61.80	0	6,433	0.00%
2018/11/07	23	61.01	0	0.00	61.20	23	6,456	0.36%
2018/11/06	1	61.10	12	61.43	61.60	-11	6,501	-0.17%
2018/11/02	10	62.90	0.1	62.70	62.60	10	6,580	0.15%
2018/11/01	8.5	62.09	10	62.48	62.60	-1.5	6,624	-0.02%
2018/10/31	27	61.21	21	61.51	62.40	6	6,676	0.09%
2018/10/30	0.3	61.30	0	0.00	61.30	0.3	6,563	0.00%
2018/10/29	0	0.00	1	61.90	61.20	-1	6,524	-0.02%
2018/10/26	1	60.90	0	0.00	61.70	1	6,544	0.02%
2018/10/25	6	60.65	1	60.40	60.60	5	6,565	0.08%
2018/10/24	10	61.60	11	61.69	62.20	-1	6,781	-0.01%
2018/10/23	10	61.60	5	61.72	61.90	5	7,046	0.07%
2018/10/22	6	61.62	1	61.80	62.20	5	7,161	0.07%
2018/10/19	11	61.38	0	0.00	62.40	11	7,181	0.15%
2018/10/18	25	63.62	1	63.80	63.20	24	7,076	0.34%
2018/10/17	1	64.50	22	64.72	65.00	-21	7,089	-0.30%
2018/10/16	5.6	63.90	5	63.16	64.00	0.6	7,190	0.01%
2018/10/15	0	0.00	5	63.10	63.30	-5	7,290	-0.07%
2018/10/12	9	62.97	8	62.76	63.70	1	7,249	0.01%
2018/10/11	90	63.19	30	63.29	61.80	60	7,236	0.83%
2018/10/09	6.5	68.69	8	68.85	68.60	-1.5	6,846	-0.02%
2018/10/08	26	70.11	0	0.00	69.70	26	6,754	0.38%
2018/10/05	3	70.83	2	72.50	70.70	1	6,736	0.01%
2018/10/04	0	0.00	2	73.50	73.10	-2	6,728	-0.03%
2018/10/02	2	74.30	0	0.00	74.90	2	6,633	0.03%
2018/10/01	2	75.30	2	75.20	74.90	0	6,591	0.00%
2018/09/28	0	0.00	5	75.30	74.50	-5	6,556	-0.08%
2018/09/25	0.2	74.00	7	74.44	74.30	-6.8	6,584	-0.10%
2018/09/20	0	0.00	0.6	72.50	72.70	-0.6	6,579	-0.01%
2018/09/14	0	0.00	4	72.20	72.70	-4	6,747	-0.06%
2018/09/13	4.2	70.44	0	0.00	71.40	4.2	6,778	0.06%
2018/09/12	1	70.10	8.2	70.58	70.60	-7.2	6,791	-0.11%
2018/09/10	0	0.00	6	70.10	69.60	-6	7,100	-0.08%
2018/09/07	4	72.35	12	72.06	71.70	-8	7,293	-0.11%
2018/09/06	8	73.25	9	72.56	72.50	-1	7,379	-0.01%
2018/09/03	0.5	74.10	1	74.20	74.30	-0.5	7,728	-0.01%
2018/08/30	0.3	74.30	9	74.47	74.30	-8.8	7,859	-0.11%
2018/08/29	1	74.50	6	74.72	74.80	-5	7,911	-0.06%
2018/08/28	5	73.20	26	73.54	73.90	-21	7,943	-0.26%
2018/08/22	0	0.00	1	73.80	74.00	-1	8,440	-0.01%
2018/08/21	2	73.10	1.2	73.68	73.00	0.8	8,299	0.01%
2018/08/20	0.5	73.20	0	0.00	73.20	0.5	8,311	0.01%
2018/08/16	0	0.00	1	73.60	73.10	-1	8,322	-0.01%
2018/08/15	1	73.20	0	0.00	73.10	1	8,316	0.01%
2018/08/13	2	74.85	0	0.00	74.60	2	8,316	0.02%
2018/08/10	1	76.10	0	0.00	76.70	1	8,256	0.01%
2018/08/08	0	0.00	0.5	78.00	78.40	-0.5	8,252	-0.01%
2018/08/07	2	77.50	0	0.00	77.40	2	8,249	0.02%
2018/08/03	1	77.10	0	0.00	77.30	1	8,359	0.01%
2018/08/02	5	76.70	1	77.80	76.60	4	8,462	0.05%
2018/08/01	0	0.00	0.2	77.90	78.00	-0.2	8,496	0.00%
2018/07/31	295	76.85	0	0.00	78.40	295	8,534	3.46%	大買/鉅額交易
2018/07/30	4	78.43	46	78.95	78.50	-42	8,504	-0.49%
2018/07/27	2	73.50	10	73.49	74.60	-8	8,500	-0.09%
2018/07/26	3	71.20	4	71.68	71.20	-1	8,623	-0.01%
2018/07/25	20	70.35	18	70.30	70.20	2	9,070	0.02%
2018/07/24	15	70.20	0.5	70.60	70.70	14.5	9,593	0.15%
2018/07/23	28	70.23	0	0.00	70.00	28	9,653	0.29%
2018/07/20	44	70.92	3	72.30	70.60	41	9,641	0.43%
2018/07/19	36	72.74	2	73.40	72.30	34	9,586	0.35%
2018/07/18	0	0.00	3	73.13	72.60	-3	9,648	-0.03%
2018/07/17	1	70.80	2	71.50	71.40	-1	9,660	-0.01%
2018/07/16	1	71.20	0	0.00	71.10	1	9,732	0.01%
2018/07/12	0	0.00	1	71.50	70.70	-1	9,900	-0.01%
2018/07/09	0.5	70.00	9	69.71	70.00	-8.5	10,147	-0.08%
2018/07/06	10	68.75	5	68.80	68.80	5	10,266	0.05%
2018/07/05	7	69.54	8	69.64	69.60	-1	10,359	-0.01%
2018/07/03	11	69.76	11	70.09	69.50	0	10,591	0.00%
2018/07/02	5	71.20	10	72.05	70.90	-5	10,612	-0.05%
2018/06/29	20	71.08	0	0.00	71.60	20	10,718	0.19%
2018/06/28	0	0.00	3	71.40	70.90	-3	10,750	-0.03%
2018/06/27	0	0.00	2	70.80	70.80	-2	10,797	-0.02%
2018/06/26	13	71.42	10	71.79	71.50	3	10,868	0.03%
2018/06/25	0	0.00	5	72.70	72.40	-5	10,955	-0.05%
2018/06/22	5	71.70	0	0.00	72.30	5	11,107	0.05%
2018/06/21	0	0.00	1	72.70	72.60	-1	11,187	-0.01%
2018/06/20	1	71.20	0	0.00	72.10	1	11,268	0.01%
2018/06/19	15	73.07	12	72.12	72.10	3	11,166	0.03%
2018/06/15	3	74.23	0	0.00	74.40	3	11,055	0.03%
2018/06/14	22.2	74.81	0	0.00	74.50	22.2	10,832	0.20%
2018/06/13	0.2	75.80	5	76.00	75.60	-4.8	10,810	-0.04%
2018/06/12	12.2	75.42	10	75.65	75.60	2.2	10,907	0.02%
2018/06/11	1.2	77.37	0	0.00	76.10	1.2	10,767	0.01%
2018/06/07	4	78.85	1	78.80	78.40	3	10,951	0.03%
2018/06/06	1	77.50	0	0.00	77.60	1	10,931	0.01%
2018/06/05	5.2	76.90	17	76.94	76.80	-11.8	11,093	-0.11%
2018/06/04	0	0.00	2	76.65	76.80	-2	11,302	-0.02%
2018/06/01	11	75.69	0	0.00	76.00	11	11,445	0.10%
2018/05/30	9.5	76.21	0	0.00	75.30	9.5	11,569	0.08%
2018/05/28	8	78.75	0	0.00	78.20	8	11,864	0.07%
2018/05/25	0	0.00	2	79.00	79.00	-2	12,266	-0.02%
2018/05/24	0	0.00	0.5	78.10	78.10	-0.5	12,755	0.00%
2018/05/23	1	78.50	3	79.20	78.50	-2	13,228	-0.02%
2018/05/22	1	79.00	0	0.00	79.00	1	13,796	0.01%
2018/05/21	1	80.10	1	79.60	79.80	0	14,317	0.00%
2018/05/18	1	79.50	3.6	78.28	78.70	-2.6	14,837	-0.02%
2018/05/17	6.5	78.56	0	0.00	77.80	6.5	15,587	0.04%
2018/05/16	0	0.00	1	80.00	79.50	-1	16,280	-0.01%
2018/05/15	0	0.00	1	80.00	79.70	-1	17,195	-0.01%
2018/05/14	0	0.00	3	80.27	79.80	-3	18,193	-0.02%
2018/05/11	0	0.00	184	79.33	79.80	-184	19,498	-0.94%	大賣/鉅額交易
2018/05/10	1	78.60	46	78.37	78.50	-45	20,801	-0.22%
2018/05/09	5	77.18	3	77.23	77.20	2	22,340	0.01%
2018/05/08	9	78.04	8	77.96	77.70	1	24,370	0.00%
2018/05/07	10	80.84	8	80.39	79.00	2	27,009	0.01%
2018/05/04	10	80.17	10	77.98	80.20	0	29,040	0.00%
2018/05/03	34	75.70	44.5	76.18	75.10	-10.5	30,842	-0.03%
2018/05/02	24	77.70	11	78.25	75.70	13	36,334	0.04%
2018/04/30	57	81.19	39	81.49	80.30	18	38,764	0.05%