日月光投控 (3711)-台中銀-豐原券商分點個股進出

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
145.0
漲跌
▼3.0
漲幅
-2.03%
成交量
12,718張
產業
上市半導體類股
1633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－台中銀-豐原券商分點個股進出

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

台中銀-豐原券商分點個股進出
台中銀-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	6	148.42	5.2	148.99	148.00	0.8	15,903	0.01%
2024/04/23	1	148.45	4.1	146.02	145.00	-3.1	15,923	-0.02%
2024/04/22	3.1	143.98	0	0.00	144.50	3.1	15,893	0.02%
2024/04/19	6.4	146.54	0	146.00	146.00	6.4	15,731	0.04%
2024/04/18	1.3	151.64	0	0.00	151.00	1.3	15,212	0.01%
2024/04/17	0.3	154.07	0	0.00	156.00	0.3	14,996	0.00%
2024/04/16	2.2	155.14	0	0.00	153.00	2.2	14,969	0.01%
2024/04/15	1	158.50	0	0.00	160.00	1	14,828	0.01%
2024/04/12	1	160.00	0	0.00	160.50	1	14,705	0.01%
2024/04/11	0	157.50	0	0.00	159.00	0	14,657	0.00%
2024/04/10	1.2	158.50	6.5	158.19	158.50	-5.3	14,551	-0.04%
2024/04/09	0.7	156.08	1	154.00	156.00	-0.4	14,659	0.00%
2024/04/08	1.1	154.90	0	0.00	153.00	1.1	14,652	0.01%
2024/04/03	0	154.00	6	153.67	154.50	-6	14,578	-0.04%
2024/04/02	0	0.00	2.2	153.91	153.50	-2.2	14,453	-0.02%
2024/04/01	5.5	151.65	0	0.00	150.00	5.5	14,286	0.04%
2024/03/29	3.2	156.67	14.1	158.47	161.00	-10.9	13,941	-0.08%
2024/03/28	2.1	153.00	2	154.50	155.00	0.1	13,494	0.00%
2024/03/27	2	153.75	0	0.00	154.00	2	13,384	0.01%
2024/03/26	4	155.25	2	158.50	157.00	2	13,292	0.02%
2024/03/25	12.1	156.10	0	0.00	157.50	12.1	13,340	0.09%
2024/03/22	0.1	159.00	1	158.00	159.00	-0.9	13,323	-0.01%
2024/03/21	0.1	160.00	1	157.50	160.00	-0.9	13,302	-0.01%
2024/03/20	3.2	159.69	29	158.00	156.50	-25.8	13,282	-0.19%
2024/03/19	5.1	158.51	2.4	159.37	160.00	2.7	13,259	0.02%
2024/03/18	3	155.83	15.2	157.27	158.00	-12.2	13,069	-0.09%
2024/03/15	3	151.67	0	0.00	153.00	3	12,944	0.02%
2024/03/14	14.1	153.60	0	0.00	154.00	14.1	12,704	0.11%
2024/03/13	2.1	158.26	3	157.50	158.50	-0.9	12,692	-0.01%
2024/03/12	3	154.83	6	156.17	157.50	-3	12,545	-0.02%
2024/03/11	6.2	154.63	13	156.92	154.00	-6.9	12,451	-0.06%
2024/03/08	15	170.77	2.1	164.18	159.50	13	12,209	0.11%
2024/03/07	2	156.75	12.1	157.79	163.50	-10.1	11,149	-0.09%
2024/03/06	6	147.83	3	146.00	149.00	3	10,595	0.03%
2024/03/05	0	0.00	2.3	142.25	144.50	-2.3	10,633	-0.02%
2024/03/04	0.1	141.00	5.2	141.92	141.50	-5.1	10,639	-0.05%
2024/03/01	2.3	139.33	1	139.00	138.00	1.3	10,599	0.01%
2024/02/29	4.2	137.42	0	0.00	139.00	4.2	10,590	0.04%
2024/02/27	1.1	138.05	0.4	140.50	138.00	0.7	10,500	0.01%
2024/02/26	0.2	141.00	3	141.17	141.50	-2.8	10,443	-0.03%
2024/02/23	1.3	141.27	8.5	141.33	141.50	-7.2	10,443	-0.07%
2024/02/22	0.1	138.00	1	140.00	138.50	-0.9	10,550	-0.01%
2024/02/21	0	0.00	2	138.00	137.50	-2	10,523	-0.02%
2024/02/20	0	0.00	1	137.00	137.00	-1	10,534	-0.01%
2024/02/19	1.1	136.45	0	0.00	136.00	1.1	10,552	0.01%
2024/02/16	10	139.90	3	143.50	137.00	7	10,799	0.06%
2024/02/15	6.1	135.49	21.7	135.89	135.50	-15.6	10,676	-0.15%
2024/02/05	3	127.50	2	129.00	130.00	1	10,851	0.01%
2024/02/02	22.1	131.04	1	129.50	129.50	21.1	10,754	0.20%
2024/02/01	1.2	132.67	0	0.00	133.00	1.2	10,571	0.01%
2024/01/31	0.1	135.50	0	0.00	136.00	0.1	10,429	0.00%
2024/01/30	0	0.00	2	137.00	136.00	-2	10,412	-0.02%
2024/01/29	0.3	136.00	1	137.00	137.00	-0.8	10,540	-0.01%
2024/01/26	1.2	136.87	2	136.50	137.00	-0.9	10,641	-0.01%
2024/01/25	2	136.00	5.1	136.50	137.00	-3.1	10,680	-0.03%
2024/01/24	0	0.00	8.8	133.50	134.00	-8.8	10,666	-0.08%
2024/01/23	0	0.00	5	134.50	134.50	-5	10,790	-0.05%
2024/01/22	10.2	132.52	12	133.83	134.50	-1.8	10,895	-0.02%
2024/01/19	0.1	130.00	5	130.10	131.00	-4.9	10,843	-0.05%
2024/01/18	5	125.00	5	125.50	127.00	0	10,753	0.00%
2024/01/16	1.1	123.23	1	124.00	125.50	0.1	10,745	0.00%
2024/01/15	1.1	125.50	1	125.50	125.50	0.1	10,726	0.00%
2024/01/11	0.3	125.83	0	0.00	125.50	0.3	11,097	0.00%
2024/01/10	1	125.00	0	0.00	126.50	1	11,322	0.01%
2024/01/09	1	126.00	0	0.00	126.50	1	11,381	0.01%
2024/01/08	0.1	126.00	0	0.00	126.00	0.1	11,319	0.00%
2024/01/05	0.1	126.50	0	0.00	126.50	0.1	11,354	0.00%
2024/01/04	2	127.00	50	127.20	127.00	-48	11,415	-0.42%
2024/01/03	5	126.80	0	0.00	126.50	5	11,651	0.04%
2023/12/29	0	0.00	1	134.00	135.00	-1	11,292	-0.01%
2023/12/28	0	0.00	3	134.33	135.50	-3	11,296	-0.03%
2023/12/20	2	131.50	9	131.89	131.50	-7	11,464	-0.06%
2023/12/15	0.2	130.50	4	133.50	131.00	-3.9	11,408	-0.03%
2023/12/14	4.2	132.98	23	132.89	133.50	-18.9	11,256	-0.17%
2023/12/13	2	130.00	1	130.00	130.00	1	11,179	0.01%
2023/12/12	0.1	129.50	5	131.50	129.50	-4.9	11,294	-0.04%
2023/12/08	0.1	128.50	6	129.00	129.50	-5.9	11,510	-0.05%
2023/12/07	5	126.40	0	0.00	126.50	5	11,493	0.04%
2023/12/05	0.1	128.50	4.3	128.97	129.50	-4.2	11,677	-0.04%
2023/12/04	0	0.00	11.2	130.89	130.00	-11.2	11,632	-0.10%
2023/11/30	0	0.00	2	127.00	128.00	-2	11,645	-0.02%
2023/11/22	34.1	126.94	0	0.00	126.50	34.1	12,330	0.28%
2023/11/21	0	0.00	7	126.64	127.00	-7	12,850	-0.05%
2023/11/17	0.1	125.00	1	125.50	125.50	-0.9	12,736	-0.01%
2023/11/16	1	126.00	1	124.00	125.00	0	12,730	0.00%
2023/11/15	0.1	125.50	9	126.00	126.00	-8.9	12,641	-0.07%
2023/11/14	0	0.00	31	124.00	123.50	-31	12,410	-0.25%
2023/11/13	0	0.00	109.1	122.32	122.50	-109.1	12,429	-0.88%	大賣/鉅額交易
2023/11/08	0	0.00	4	118.50	117.50	-4	12,332	-0.03%
2023/11/06	0	0.00	10	118.00	118.50	-10	12,489	-0.08%
2023/11/03	0	0.00	2.5	117.00	117.50	-2.5	12,445	-0.02%
2023/10/27	0	0.00	1	114.50	113.50	-1	12,745	-0.01%
2023/10/26	2	110.50	3	112.33	112.00	-1	12,896	-0.01%
2023/10/25	1	112.51	1	114.00	114.00	0	13,077	0.00%
2023/10/24	11	113.45	0	0.00	114.00	11	13,022	0.08%
2023/10/23	1	116.50	0	0.00	115.00	1	12,980	0.01%
2023/10/20	2	118.50	4	117.38	118.50	-2	13,087	-0.02%
2023/10/17	0	115.50	1	117.50	116.00	-1	12,869	-0.01%
2023/10/16	0	115.50	1	115.50	116.00	-1	12,932	-0.01%
2023/10/13	0	116.00	6	116.75	116.50	-6	13,162	-0.05%
2023/10/12	0	0.00	12	117.42	116.50	-12	13,308	-0.09%
2023/10/11	1	113.50	20.1	114.67	115.50	-19.1	13,384	-0.14%
2023/10/06	3	111.00	0	0.00	110.50	3	13,242	0.02%
2023/10/04	2	109.50	1	109.00	109.50	1	13,557	0.01%
2023/10/03	1	110.50	0	0.00	110.50	1	13,703	0.01%
2023/10/02	2	110.50	8	110.94	111.00	-6	13,965	-0.04%
2023/09/28	13	109.23	0	0.00	109.50	13	14,153	0.09%
2023/09/27	3	108.00	0	0.00	109.50	3	14,234	0.02%
2023/09/26	15	109.60	0	0.00	109.00	15	14,309	0.10%
2023/09/25	1	112.00	0	0.00	112.50	1	14,371	0.01%
2023/09/22	13	110.96	0	0.00	112.00	13	14,828	0.09%
2023/09/21	1	112.50	0	0.00	112.00	1	15,060	0.01%
2023/09/20	0	0.00	1	114.50	114.50	-1	15,250	-0.01%
2023/09/19	0	113.50	0	0.00	114.00	0	15,547	0.00%
2023/09/18	1	114.00	0	0.00	113.50	1	15,793	0.01%
2023/09/15	1	116.00	0	0.00	116.00	1	15,839	0.01%
2023/09/14	0	0.00	3	114.67	115.50	-3	15,763	-0.02%
2023/09/13	7.5	112.63	0	0.00	112.50	7.5	15,743	0.05%
2023/09/12	0	0.00	1	116.00	115.50	-1	15,642	-0.01%
2023/09/11	1	113.50	0	114.50	113.50	1	15,652	0.01%
2023/09/08	5.1	115.22	1	115.50	116.50	4.1	15,680	0.03%
2023/09/07	0	0.00	3	119.00	118.50	-3	15,829	-0.02%
2023/09/06	0	0.00	2	118.50	118.00	-2	15,997	-0.01%
2023/09/04	5	118.00	1	117.00	118.00	4	16,289	0.02%
2023/09/01	2	118.00	0	0.00	118.50	2	16,862	0.01%
2023/08/31	13	117.73	0	0.00	118.00	13	17,476	0.07%
2023/08/30	0	120.00	2	119.50	120.00	-2	17,535	-0.01%
2023/08/29	2	116.75	1	118.00	117.50	1	17,833	0.01%
2023/08/28	8	119.81	10	121.60	119.00	-2	17,724	-0.01%
2023/08/25	6.1	115.18	42	116.49	116.50	-35.9	17,796	-0.20%
2023/08/24	4	112.25	25.5	112.90	113.00	-21.5	17,728	-0.12%
2023/08/23	0	0.00	1	109.50	109.50	-1	18,049	-0.01%
2023/08/18	3.5	107.00	0	0.00	107.00	3.5	19,427	0.02%
2023/08/17	14	105.89	12	107.42	108.50	2	19,519	0.01%
2023/08/16	9	108.00	1	107.00	108.00	8	19,556	0.04%
2023/08/15	0	0.00	1	110.50	110.00	-1	19,526	-0.01%
2023/08/11	0	0.00	18	110.50	110.50	-18	19,854	-0.09%
2023/08/10	7	110.07	2.1	110.05	111.00	4.9	19,915	0.02%
2023/08/09	5	109.50	1	111.00	111.00	4	19,811	0.02%
2023/08/08	16	109.81	0	0.00	109.00	16	19,798	0.08%
2023/08/07	0	0.00	0.1	111.00	111.50	-0.1	19,717	0.00%
2023/08/04	1	109.50	0	0.00	109.00	1	19,801	0.01%
2023/08/02	28.5	110.95	3	110.83	110.50	25.5	19,699	0.13%
2023/08/01	1	113.00	5	114.00	114.00	-4	19,380	-0.02%
2023/07/31	6.2	115.48	1	115.50	114.50	5.2	19,111	0.03%
2023/07/28	7	118.00	16.5	116.58	117.50	-9.5	18,899	-0.05%
2023/07/26	16	114.69	5	113.40	113.50	11	18,668	0.06%
2023/07/25	7.5	113.93	22.1	113.82	114.50	-14.6	18,785	-0.08%
2023/07/24	7	110.86	3	110.67	110.50	4	18,701	0.02%
2023/07/21	7	109.79	4	109.50	110.50	3	18,835	0.02%
2023/07/20	5	112.10	3	112.50	113.50	2	18,683	0.01%
2023/07/19	7	114.57	1	114.00	112.50	6	18,677	0.03%
2023/07/18	12	116.04	2	115.25	116.00	10	18,724	0.05%
2023/07/17	5	114.70	2	116.00	115.00	3	18,515	0.02%
2023/07/14	5	114.40	72	113.19	115.00	-67	18,381	-0.36%
2023/07/13	2	110.50	3	112.00	110.00	-1	18,144	-0.01%
2023/07/12	7	108.50	0	0.00	110.00	7	18,019	0.04%
2023/07/11	6	109.08	7.1	110.00	109.50	-1.1	17,959	-0.01%
2023/07/10	14	108.54	0	0.00	108.00	14	18,339	0.08%
2023/07/06	7	109.07	0	0.00	108.50	7	18,145	0.04%
2023/07/05	10	111.50	29	111.81	111.50	-19	18,079	-0.11%
2023/07/04	53.2	110.60	14	111.00	111.00	39.2	18,034	0.22%
2023/07/03	26	110.67	4	110.75	111.00	22	17,939	0.12%
2023/06/30	39.1	110.91	3	111.00	110.50	36.1	17,928	0.20%
2023/06/29	3.2	122.37	10	123.00	122.50	-6.9	17,541	-0.04%
2023/06/28	6	122.50	7	124.00	124.00	-1	17,438	-0.01%
2023/06/27	4.1	123.61	1	123.00	124.00	3.1	17,249	0.02%
2023/06/26	2.1	125.05	2	126.50	126.00	0.1	16,972	0.00%
2023/06/21	0.1	126.50	1	127.00	126.50	-0.9	16,836	-0.01%
2023/06/20	10.1	125.01	11	127.00	126.50	-0.9	16,846	-0.01%
2023/06/19	0	0.00	3	126.33	126.50	-3	16,896	-0.02%
2023/06/16	1.1	124.59	4	124.75	125.50	-2.9	16,919	-0.02%
2023/06/15	0.1	126.00	3	126.33	126.50	-2.9	16,850	-0.02%
2023/06/14	6.1	125.40	6	125.50	124.50	0.1	16,920	0.00%
2023/06/13	6.1	127.42	11	127.55	128.00	-4.9	16,782	-0.03%
2023/06/12	8	125.81	5	125.40	125.50	3	16,636	0.02%
2023/06/09	1	124.50	8	124.38	126.00	-7	16,594	-0.04%
2023/06/08	2	123.75	21	124.29	122.50	-19	16,428	-0.12%
2023/06/07	11.2	124.38	12.2	125.09	125.00	-1	16,287	-0.01%
2023/06/06	4.2	118.13	77.8	119.95	121.50	-73.6	15,681	-0.47%
2023/06/05	4	116.38	0	0.00	116.50	4	15,127	0.03%
2023/06/02	1.1	116.50	44.1	115.08	116.50	-43	15,003	-0.29%
2023/06/01	0.1	112.00	2	112.00	112.00	-1.9	14,515	-0.01%
2023/05/31	1	110.50	1	112.50	111.50	0	14,423	0.00%
2023/05/30	0.1	111.00	20	111.35	111.50	-19.9	13,966	-0.14%
2023/05/29	3.1	109.81	1	108.50	109.00	2.1	13,542	0.02%
2023/05/26	4	111.00	7	111.36	110.50	-3	13,374	-0.02%
2023/05/25	1.1	109.41	2	110.00	108.50	-0.9	12,872	-0.01%
2023/05/24	5	108.50	0	0.00	108.50	5	12,352	0.04%
2023/05/23	0	0.00	1	110.50	110.00	-1	12,160	-0.01%
2023/05/22	0	0.00	15	110.33	110.00	-15	12,093	-0.12%
2023/05/19	0	0.00	26.7	109.40	109.00	-26.7	11,958	-0.22%
2023/05/18	0	0.00	57.5	108.08	109.00	-57.5	11,980	-0.48%
2023/05/17	0	0.00	6	106.17	105.50	-6	11,829	-0.05%
2023/05/16	0	0.00	6	104.42	104.00	-6	11,782	-0.05%
2023/05/15	0	0.00	2	102.75	103.00	-2	11,766	-0.02%
2023/05/12	3	102.17	0	0.00	103.00	3	11,987	0.03%
2023/05/11	0	0.00	2	103.50	103.50	-2	12,115	-0.02%
2023/05/10	5	102.40	0	0.00	102.50	5	12,208	0.04%
2023/05/09	0	0.00	1	104.00	104.50	-1	12,197	-0.01%
2023/05/08	1.1	104.43	2	104.50	104.00	-1	12,266	-0.01%
2023/05/05	2	103.00	3	103.00	103.00	-1	12,641	-0.01%
2023/05/04	2	103.00	3	102.67	103.00	-1	12,901	-0.01%
2023/05/03	1.1	100.50	7	102.00	101.50	-6	12,983	-0.05%
2023/05/02	8	99.63	0	0.00	100.50	8	13,109	0.06%
2023/04/28	13	100.12	15	100.67	101.00	-2	13,310	-0.02%
2023/04/27	0	0.00	1	101.50	101.00	-1	13,209	-0.01%
2023/04/26	6.5	100.06	0	0.00	100.50	6.5	13,108	0.05%
2023/04/25	30.5	101.71	10	102.50	101.50	20.5	12,980	0.16%
2023/04/24	6	102.08	0	0.00	102.00	6	12,955	0.05%
2023/04/21	4.1	102.51	0	0.00	102.50	4.1	12,978	0.03%
2023/04/19	3.1	103.99	0	0.00	103.50	3.1	13,041	0.02%
2023/04/18	0.1	105.50	2	106.00	105.50	-2	13,118	-0.01%
2023/04/17	2.1	105.51	2	105.75	106.00	0.1	13,172	0.00%
2023/04/14	0.5	105.00	5	104.01	105.50	-4.5	13,143	-0.03%
2023/04/13	27	104.85	0	0.00	103.50	27	13,028	0.21%
2023/04/12	2	108.50	0	0.00	109.00	2	12,455	0.02%
2023/04/11	2	108.50	0	0.00	109.00	2	12,271	0.02%
2023/04/10	16.3	108.69	4	108.88	109.00	12.3	12,183	0.10%
2023/04/07	1	111.00	0	0.00	110.50	1	12,032	0.01%
2023/04/06	2	112.50	1	112.00	112.50	1	11,935	0.01%
2023/03/31	22.2	113.63	5	111.80	112.50	17.2	11,951	0.14%
2023/03/30	2	112.25	0	0.00	112.50	2	12,012	0.02%
2023/03/29	0	0.00	6	111.17	111.50	-6	12,149	-0.05%
2023/03/24	2	111.25	5	111.00	111.00	-3	12,707	-0.02%
2023/03/23	1	108.50	3	110.33	110.50	-2	12,687	-0.02%
2023/03/22	5	108.00	5	108.50	109.00	0	12,755	0.00%
2023/03/21	2	107.25	1	107.00	107.00	1	12,828	0.01%
2023/03/20	1	108.50	3	108.50	109.50	-2	12,844	-0.02%
2023/03/15	0	0.00	5	108.70	108.50	-5	12,898	-0.04%
2023/03/13	0	0.00	7	108.50	108.50	-7	12,754	-0.05%
2023/03/10	5	106.50	1	107.50	107.00	4	12,780	0.03%
2023/03/09	0	0.00	24	109.50	109.00	-24	13,038	-0.18%
2023/03/08	0	0.00	6	109.50	109.50	-6	13,156	-0.05%
2023/03/07	31	111.00	5.2	110.15	110.50	25.8	13,128	0.20%
2023/03/06	0	0.00	1	108.50	109.00	-1	12,988	-0.01%
2023/03/03	0	0.00	0.4	108.00	108.00	-0.4	13,044	0.00%
2023/03/02	0	0.00	1	106.50	108.00	-1	13,038	-0.01%
2023/03/01	2	105.25	2	106.00	106.00	0	12,956	0.00%
2023/02/24	0	0.00	21	106.40	106.00	-21	12,931	-0.16%
2023/02/23	1	103.00	3	104.00	103.50	-2	12,638	-0.02%
2023/02/21	0	0.00	1	102.51	102.50	-1	12,659	-0.01%
2023/02/20	1	102.00	3	101.50	103.00	-2	12,861	-0.02%
2023/02/17	14	102.07	0	0.00	102.00	14	13,032	0.11%
2023/02/16	1	105.00	1	104.50	104.00	0	13,163	0.00%
2023/02/13	6	103.25	0	0.00	104.00	6	13,322	0.05%
2023/02/10	2	104.50	1	106.00	106.00	1	13,334	0.01%
2023/02/09	3	105.67	5	106.00	106.00	-2	13,324	-0.02%
2023/02/08	1	104.50	1	105.50	106.00	0	13,162	0.00%
2023/02/07	1	104.00	1	103.50	103.50	0	13,151	0.00%
2023/02/06	8	103.81	0	0.00	103.50	8	13,121	0.06%
2023/02/03	7	105.64	106	105.68	106.00	-99	13,077	-0.76%	大賣/
2023/02/02	5	103.50	4	103.63	103.00	1	12,842	0.01%
2023/02/01	4	99.55	2	101.50	102.00	2	12,813	0.02%
2023/01/31	13	100.46	0	0.00	100.00	13	12,750	0.10%
2023/01/30	0	0.00	27	104.69	105.00	-27	12,579	-0.21%
2023/01/16	0	0.00	0	101.00	101.00	0	12,415	0.00%
2023/01/13	1	101.00	3	101.17	101.00	-2	12,517	-0.02%
2023/01/12	1	100.50	0	0.00	101.00	1	12,663	0.01%
2023/01/11	0	0.00	1.5	101.17	100.50	-1.5	12,718	-0.01%
2023/01/10	1	101.00	3	100.83	101.50	-2	12,901	-0.02%
2023/01/09	0.5	100.50	28.7	99.65	101.00	-28.2	12,888	-0.22%
2023/01/06	0	0.00	17	96.22	96.80	-17	12,828	-0.13%
2023/01/05	0	0.00	1	95.50	94.60	-1	12,850	-0.01%
2023/01/04	1	94.00	2	94.00	93.70	-1	13,044	-0.01%
2023/01/03	2	92.50	1	93.80	94.60	1	13,466	0.01%
2022/12/30	0	0.00	1	94.50	93.90	-1	13,511	-0.01%
2022/12/29	4	92.25	1	93.80	93.80	3	13,644	0.02%
2022/12/28	3	93.47	0	0.00	93.50	3	13,925	0.02%
2022/12/27	1	94.60	1	94.80	94.50	0	14,067	0.00%
2022/12/26	1	93.10	0	0.00	94.00	1	14,266	0.01%
2022/12/23	18	93.99	0	0.00	93.80	18	14,432	0.12%
2022/12/22	5	95.76	8	96.78	97.30	-3	14,432	-0.02%
2022/12/21	0	0.00	2	95.20	95.30	-2	14,256	-0.01%
2022/12/20	27	93.88	0	0.00	93.50	27	14,044	0.19%
2022/12/19	8	95.15	0	0.00	95.80	8	13,884	0.06%
2022/12/16	2	96.25	0	0.00	96.20	2	13,615	0.01%
2022/12/15	1	97.00	4	98.38	98.20	-3	13,317	-0.02%
2022/12/14	3	96.50	1	97.20	98.00	2	13,257	0.02%
2022/12/13	3	96.60	0	0.00	96.30	3	13,147	0.02%
2022/12/12	7	98.04	2	98.10	98.10	5	13,109	0.04%
2022/12/09	0	0.00	6	99.47	99.50	-6	13,263	-0.05%
2022/12/08	10	96.93	0	0.00	97.00	10	13,244	0.08%
2022/12/07	1	98.90	1	99.00	99.00	0	13,433	0.00%
2022/12/06	1	99.30	0	0.00	99.70	1	13,437	0.01%
2022/12/05	4	100.50	15	102.03	101.00	-11	13,471	-0.08%
2022/12/02	3	100.13	1	101.00	101.00	2	13,416	0.01%
2022/12/01	0	0.00	14.1	100.04	101.50	-14.1	13,374	-0.11%
2022/11/30	0	0.00	11	96.87	97.20	-11	13,015	-0.08%
2022/11/28	0	0.00	21	94.61	94.60	-21	12,883	-0.16%
2022/11/24	1	96.20	7	96.50	96.40	-6	13,003	-0.05%
2022/11/23	0	0.00	6.1	95.55	95.80	-6.1	13,018	-0.05%
2022/11/22	1	93.60	17	93.42	94.80	-16	13,042	-0.12%
2022/11/21	7	93.89	3	94.83	94.20	4	13,028	0.03%
2022/11/18	0	0.00	12	94.46	94.90	-12	12,980	-0.09%
2022/11/17	5	92.70	1	92.30	93.50	4	12,879	0.03%
2022/11/16	0	0.00	9	93.93	93.60	-9	12,883	-0.07%
2022/11/15	0	0.00	10	92.37	92.80	-10	12,673	-0.08%
2022/11/14	1	91.90	12.6	91.85	91.70	-11.6	12,462	-0.09%
2022/11/11	8	90.20	45	90.42	90.40	-37	12,306	-0.30%
2022/11/10	1	86.10	0	0.00	86.50	1	11,996	0.01%
2022/11/09	3	86.30	18	86.29	86.80	-15	11,953	-0.13%
2022/11/08	8	84.40	13	84.46	84.40	-5	11,841	-0.04%
2022/11/07	0	0.00	29	83.09	84.50	-29	11,759	-0.25%
2022/11/04	1	80.50	1	80.20	80.50	0	11,594	0.00%
2022/11/01	0	0.00	11	79.85	80.00	-11	11,502	-0.10%
2022/10/31	7	79.59	2	80.20	80.40	5	11,489	0.04%
2022/10/28	3	79.50	20	80.17	80.70	-17	11,502	-0.15%
2022/10/27	0	0.00	10	78.44	78.70	-10	11,368	-0.09%
2022/10/26	0	0.00	1	77.70	76.90	-1	11,325	-0.01%
2022/10/25	5	76.70	2	77.00	77.30	3	11,279	0.03%
2022/10/24	1	77.90	8.2	78.14	77.70	-7.2	11,351	-0.06%
2022/10/21	1	76.80	16	77.08	76.30	-15	11,514	-0.13%
2022/10/20	1	73.90	1	75.10	76.00	0	11,462	0.00%
2022/10/19	10.1	75.50	0	0.00	74.90	10.1	11,252	0.09%
2022/10/18	6	75.77	14	76.22	76.10	-8	11,146	-0.07%
2022/10/17	4	74.78	3	75.30	76.20	1	10,953	0.01%
2022/10/14	1.2	75.78	26	75.17	75.80	-24.9	10,940	-0.23%
2022/10/13	25	72.43	7	72.64	72.40	18	10,874	0.17%
2022/10/12	46	73.36	3	73.20	73.20	43	10,751	0.40%
2022/10/11	48.8	76.04	0	0.00	74.60	48.8	10,625	0.46%
2022/10/07	2	81.65	3	82.10	82.00	-1	10,314	-0.01%
2022/10/06	1	82.50	1	82.80	82.80	0	10,368	0.00%
2022/10/05	5	82.74	10	82.71	81.90	-5	10,322	-0.05%
2022/10/04	1	79.30	6	79.35	79.80	-5	10,094	-0.05%
2022/10/03	13	77.55	1	78.10	77.10	12	9,975	0.12%
2022/09/30	2	78.75	1	80.30	80.10	1	9,872	0.01%
2022/09/29	6	79.03	4	79.58	78.90	2	9,890	0.02%
2022/09/28	18	79.73	1	78.90	78.20	17	9,893	0.17%
2022/09/27	1	81.10	1	82.00	81.10	0	9,896	0.00%
2022/09/26	13	81.76	1	81.30	81.30	12	10,077	0.12%
2022/09/23	0	0.00	3	84.60	84.00	-3	10,147	-0.03%
2022/09/22	4	84.35	1	84.50	84.60	3	10,734	0.03%
2022/09/21	3	85.00	10	85.27	84.90	-7	11,653	-0.06%
2022/09/20	6	84.75	2	85.00	85.40	4	12,079	0.03%
2022/09/19	10	84.44	8	84.58	84.30	2	12,196	0.02%
2022/09/16	2	83.55	1	83.00	83.60	1	12,597	0.01%
2022/09/15	1	82.50	1	83.40	83.20	0	12,424	0.00%
2022/09/14	16	82.76	1	82.60	82.70	15	12,447	0.12%
2022/09/13	0	0.00	12	85.78	85.90	-12	12,225	-0.10%
2022/09/12	1	83.50	2	83.30	83.00	-1	12,106	-0.01%
2022/09/08	0	0.00	8	81.43	82.10	-8	12,276	-0.07%
2022/09/07	9	79.76	2	80.60	80.20	7	12,305	0.06%
2022/09/06	2	82.55	0	0.00	82.40	2	12,391	0.02%
2022/09/05	1	82.80	0	0.00	82.30	1	12,515	0.01%
2022/09/02	6	83.03	0	0.00	82.70	6	12,669	0.05%
2022/09/01	13	83.82	0	0.00	83.90	13	12,719	0.10%
2022/08/31	0	0.00	3	85.33	85.40	-3	12,727	-0.02%
2022/08/30	1	85.40	1	84.40	84.60	0	12,730	0.00%
2022/08/29	22	84.32	0	0.00	84.40	22	12,770	0.17%
2022/08/26	0	0.00	3	87.87	87.50	-3	12,778	-0.02%
2022/08/25	3	86.53	0	0.00	86.40	3	12,839	0.02%
2022/08/24	1	86.20	0	0.00	86.20	1	12,916	0.01%
2022/08/23	13	86.84	0	0.00	86.60	13	13,324	0.10%
2022/08/22	1	88.80	0	0.00	88.70	1	13,371	0.01%
2022/08/19	0	0.00	3	89.80	90.00	-3	13,551	-0.02%
2022/08/18	4	89.00	0	0.00	89.40	4	13,609	0.03%
2022/08/17	1	90.40	0	0.00	90.60	1	13,673	0.01%
2022/08/16	1	90.40	0	0.00	90.70	1	13,698	0.01%
2022/08/15	3	90.30	7	90.54	90.50	-4	13,727	-0.03%
2022/08/11	0	0.00	34	89.31	89.50	-34	13,766	-0.25%
2022/08/05	30	87.87	32	88.11	88.20	-2	14,041	-0.01%
2022/08/04	0	0.00	25	87.23	87.40	-25	14,097	-0.18%
2022/08/03	1	84.40	1	86.00	86.00	0	13,964	0.00%
2022/08/02	5	84.72	4	84.20	84.50	1	13,932	0.01%
2022/08/01	4	85.60	0	0.00	86.30	4	13,970	0.03%
2022/07/29	7	86.63	1	86.20	86.40	6	14,016	0.04%
2022/07/28	0	0.00	13	86.99	87.80	-13	13,911	-0.09%
2022/07/27	2	83.25	2	84.55	85.10	0	13,666	0.00%
2022/07/26	2	83.70	0	0.00	83.70	2	13,671	0.01%
2022/07/25	0	0.00	3	84.70	84.60	-3	14,005	-0.02%
2022/07/22	0	0.00	3	85.57	85.20	-3	14,182	-0.02%
2022/07/21	0	0.00	3	84.80	85.70	-3	14,258	-0.02%
2022/07/20	1	84.30	7	83.91	83.40	-6	14,176	-0.04%
2022/07/19	0	0.00	12	81.63	82.60	-12	14,260	-0.08%
2022/07/18	4	81.13	4	80.83	81.10	0	14,201	0.00%
2022/07/15	3	78.57	19	78.90	79.20	-16	14,075	-0.11%
2022/07/14	0	0.00	14	77.88	78.40	-14	14,036	-0.10%
2022/07/13	2	75.80	3	75.80	76.20	-1	13,926	-0.01%
2022/07/12	45	73.98	41	73.70	73.80	4	13,843	0.03%
2022/07/11	0	0.00	18	75.93	75.80	-18	13,808	-0.13%
2022/07/08	21	75.39	29	76.13	76.10	-8	13,829	-0.06%
2022/07/07	35	73.07	34	73.71	74.60	1	13,807	0.01%
2022/07/06	4	73.20	0	73.40	73.10	4	13,831	0.03%
2022/07/05	2	73.30	2	74.95	74.80	0	13,870	0.00%
2022/07/04	11	73.90	3	74.33	74.00	8	13,839	0.06%
2022/07/01	28	75.35	3	76.27	74.50	25	13,771	0.18%
2022/06/30	23.4	76.95	5	77.20	76.40	18.4	13,699	0.13%
2022/06/29	71.2	80.76	32	79.43	79.10	39.2	13,172	0.30%
2022/06/28	53	91.58	3	91.00	91.00	50	12,232	0.41%
2022/06/27	2	94.05	5	94.30	94.30	-3	11,853	-0.03%
2022/06/24	15	91.87	2	92.10	92.00	13	11,676	0.11%
2022/06/23	3	95.87	0	0.00	95.40	3	11,268	0.03%
2022/06/22	11	96.70	7	98.70	96.40	4	11,263	0.04%
2022/06/20	21	97.40	0	0.00	96.20	21	11,277	0.19%
2022/06/17	26	98.24	0	0.00	97.50	26	11,262	0.23%
2022/06/16	11	101.41	26	102.58	101.00	-15	11,046	-0.14%
2022/06/15	18	100.31	0.1	100.50	100.00	17.9	11,149	0.16%
2022/06/14	0	0.00	7	101.00	102.00	-7	11,273	-0.06%
2022/06/13	29	101.50	0	0.00	102.00	29	11,265	0.26%
2022/06/10	11	105.50	1	105.50	105.00	10	11,236	0.09%
2022/06/09	5	104.50	0	0.00	105.00	5	11,275	0.04%
2022/06/08	1	104.00	6	104.67	104.00	-5	11,321	-0.04%
2022/06/07	10	103.50	0	0.00	102.50	10	11,290	0.09%
2022/06/02	0	0.00	2	103.50	104.00	-2	11,477	-0.02%
2022/06/01	10	103.00	2	103.25	103.00	8	11,869	0.07%
2022/05/31	0	0.00	23	103.67	104.50	-23	11,862	-0.19%
2022/05/30	0	0.00	0.2	102.50	103.00	-0.2	11,566	0.00%
2022/05/27	0	0.00	30.6	100.26	101.00	-30.6	11,498	-0.27%
2022/05/26	0	0.00	5	98.70	98.60	-5	11,509	-0.04%
2022/05/25	0	0.00	35	98.01	98.20	-35	11,666	-0.30%
2022/05/20	0	0.00	1	97.10	97.50	-1	12,136	-0.01%
2022/05/18	1	96.80	1	98.44	96.90	0	12,207	0.00%
2022/05/17	0	0.00	7	97.20	97.30	-7	12,138	-0.06%
2022/05/16	12	94.30	11	94.84	94.70	1	12,175	0.01%
2022/05/13	1.1	94.05	16	94.08	94.30	-14.9	12,222	-0.12%
2022/05/12	2	94.20	1	93.50	93.00	1	12,346	0.01%
2022/05/11	0	0.00	0.1	95.50	96.20	-0.1	12,730	0.00%
2022/05/10	10	93.40	11.2	94.11	95.40	-1.2	12,921	-0.01%
2022/05/09	13.1	94.33	10	94.60	94.10	3.1	13,080	0.02%
2022/05/06	1	95.90	0	0.00	95.90	1	13,159	0.01%
2022/05/05	0	0.00	7	98.56	98.60	-7	13,331	-0.05%
2022/05/04	1	96.20	1	96.20	96.60	0	13,354	0.00%
2022/05/03	11	95.54	11	95.65	95.90	0	13,662	0.00%
2022/04/29	7	96.27	2	95.70	95.60	5	13,727	0.04%
2022/04/27	6	91.48	0	0.00	91.80	6	13,571	0.04%
2022/04/26	11	95.05	0	0.00	95.00	11	13,548	0.08%
2022/04/25	2.1	95.12	0	0.00	94.60	2.1	13,653	0.02%
2022/04/22	0	0.00	0.1	99.10	99.10	-0.1	13,599	0.00%
2022/04/21	0	0.00	0.1	99.40	99.50	-0.1	13,720	0.00%
2022/04/20	0	0.00	11	98.49	99.20	-11	13,788	-0.08%
2022/04/19	0	0.00	1	98.50	98.10	-1	13,782	-0.01%
2022/04/18	1	97.60	6	98.00	97.90	-5	13,882	-0.04%
2022/04/15	10	97.72	0	0.00	97.90	10	13,944	0.07%
2022/04/14	6.3	99.99	0	0.00	99.50	6.3	14,094	0.04%
2022/04/12	7.2	96.82	1.2	96.76	96.60	5.9	14,668	0.04%
2022/04/11	3.4	98.22	1	98.00	97.90	2.4	14,632	0.02%
2022/04/08	16	99.88	1.1	100.03	100.50	14.9	14,559	0.10%
2022/04/07	19	100.50	7	100.00	99.80	12	14,505	0.08%
2022/04/06	42	101.08	2	101.00	102.00	40	14,349	0.28%
2022/04/01	11	102.45	1	102.00	103.50	10	14,227	0.07%
2022/03/31	0	0.00	2	104.00	103.50	-2	14,173	-0.01%
2022/03/30	0	0.00	12	104.92	104.50	-12	14,225	-0.08%
2022/03/29	24	102.96	0	0.00	103.50	24	14,214	0.17%
2022/03/28	10	102.50	4	103.00	103.50	6	14,175	0.04%
2022/03/25	0.1	104.00	1	104.50	104.50	-0.9	14,066	-0.01%
2022/03/24	0	0.00	1	104.50	105.00	-1	14,034	-0.01%
2022/03/23	0	0.00	7	105.00	105.50	-7	14,096	-0.05%
2022/03/22	10	103.50	0	0.00	104.50	10	14,181	0.07%
2022/03/21	0	0.00	3	105.50	105.00	-3	14,207	-0.02%
2022/03/18	0	0.00	52	104.88	104.50	-52	14,268	-0.36%
2022/03/17	0	0.00	42	103.21	103.50	-42	14,151	-0.30%
2022/03/16	7	100.03	4.4	99.62	99.80	2.6	14,003	0.02%
2022/03/15	19.5	100.05	4	98.70	98.90	15.5	14,157	0.11%
2022/03/14	7	102.00	15	102.33	102.00	-8	14,255	-0.06%
2022/03/11	0	0.00	1	100.50	100.50	-1	14,304	-0.01%
2022/03/10	8	100.13	17	100.88	100.50	-9	14,319	-0.06%
2022/03/09	1	98.10	16.2	98.22	98.20	-15.2	14,509	-0.10%
2022/03/08	21	96.70	0	0.00	96.10	21	14,624	0.14%
2022/03/07	24	97.32	0	0.00	97.60	24	14,485	0.17%
2022/03/04	0	0.00	1	102.00	102.00	-1	14,210	-0.01%
2022/03/03	1	102.00	3.1	103.15	103.50	-2.1	14,243	-0.01%
2022/03/01	0.1	102.50	28.6	102.94	103.00	-28.5	14,258	-0.20%
2022/02/25	8.2	99.69	4.1	99.66	99.30	4.1	14,182	0.03%
2022/02/24	16.4	100.02	1	101.00	99.70	15.4	14,038	0.11%
2022/02/23	9	102.06	0.1	102.50	102.00	8.9	13,833	0.06%
2022/02/22	49	102.92	0	0.00	103.00	49	13,803	0.35%
2022/02/21	104	104.49	5.1	105.00	105.00	98.9	13,711	0.72%	大買/
2022/02/18	0	0.00	6.8	104.00	104.00	-6.8	13,711	-0.05%
2022/02/17	0.1	104.00	18.1	104.25	104.00	-18	13,713	-0.13%
2022/02/16	5.2	102.01	16	103.13	102.50	-10.9	13,674	-0.08%
2022/02/15	4	100.38	1	100.50	100.00	3	13,729	0.02%
2022/02/14	15	100.07	1	100.00	100.00	14	13,870	0.10%
2022/02/11	7	104.29	7	104.43	103.00	0	13,832	0.00%
2022/02/10	1	103.50	5	103.50	103.50	-4	13,727	-0.03%
2022/02/09	6	101.08	6.5	101.88	102.00	-0.5	13,909	0.00%
2022/02/08	21	99.83	5	100.50	100.00	16	13,748	0.12%
2022/02/07	2.1	100.94	12	101.83	100.00	-9.9	13,608	-0.07%
2022/01/26	25	99.06	0	0.00	98.80	25	13,419	0.19%
2022/01/25	14.1	99.07	2	100.25	100.00	12.1	13,366	0.09%
2022/01/21	24.1	101.59	0	0.00	101.50	24.1	13,561	0.18%
2022/01/19	3	105.00	0	0.00	105.00	3	13,454	0.02%
2022/01/18	2.1	107.98	0	0.00	107.50	2.1	13,380	0.02%
2022/01/17	1	106.50	8	107.44	108.00	-7	13,341	-0.05%
2022/01/14	0.1	105.50	4	105.00	105.50	-3.9	13,327	-0.03%
2022/01/13	5.1	105.10	0	0.00	105.00	5.1	13,351	0.04%
2022/01/11	0	0.00	7	107.00	106.50	-7	13,574	-0.05%
2022/01/10	2	105.75	0	0.00	106.00	2	13,619	0.01%
2022/01/07	5	106.60	12	106.46	106.50	-7	13,860	-0.05%
2022/01/06	5.1	109.09	21	108.95	108.50	-15.9	13,910	-0.11%
2022/01/05	5	109.10	8.1	109.20	111.00	-3.1	13,981	-0.02%
2022/01/04	1	106.50	1	107.00	107.00	0	14,061	0.00%
2022/01/03	0.1	106.00	10	107.00	105.50	-9.9	14,368	-0.07%
2021/12/30	0	0.00	2	106.50	106.50	-2	14,588	-0.01%
2021/12/29	0.1	105.50	18	106.44	106.00	-17.9	14,793	-0.12%
2021/12/28	6	105.50	1	106.00	105.50	5	15,223	0.03%
2021/12/27	0	0.00	3	105.17	105.00	-3	15,491	-0.02%
2021/12/24	0.1	104.50	5.1	105.00	105.00	-5	15,556	-0.03%
2021/12/23	0.1	103.50	4	103.88	103.50	-3.9	15,660	-0.03%
2021/12/21	1	102.00	51	102.50	102.00	-50	16,201	-0.31%
2021/12/20	5	101.30	0	0.00	101.50	5	16,269	0.03%
2021/12/17	73	101.99	1	103.00	102.00	72	16,274	0.44%
2021/12/16	22.1	101.52	3	102.83	103.50	19.1	16,197	0.12%
2021/12/15	2.1	102.00	1	102.50	101.50	1.1	16,320	0.01%
2021/12/14	3	101.50	0	0.00	102.00	3	16,569	0.02%
2021/12/13	5.2	102.60	0	0.00	102.50	5.2	16,521	0.03%
2021/12/10	1	103.50	0	0.00	103.00	1	16,486	0.01%
2021/12/09	34.1	104.94	1	105.00	104.50	33.1	16,356	0.20%
2021/12/08	2.1	107.93	4	107.88	107.00	-1.9	16,131	-0.01%
2021/12/07	27	104.11	1	104.00	104.00	26	16,069	0.16%
2021/12/06	13	106.54	0	0.00	106.00	13	15,944	0.08%
2021/12/03	16	109.44	5	108.10	109.00	11	15,909	0.07%
2021/12/02	1	104.50	1	105.50	105.00	0	15,758	0.00%
2021/12/01	0	0.00	2	103.75	104.00	-2	15,689	-0.01%
2021/11/30	0	0.00	11	102.50	102.00	-11	15,699	-0.07%
2021/11/29	21	101.50	4	100.00	101.00	17	15,545	0.11%
2021/11/26	52.1	102.01	2	103.75	101.50	50.1	15,503	0.32%
2021/11/25	1	102.00	1	104.00	104.00	0	15,535	0.00%
2021/11/24	4.2	103.38	15	103.00	103.00	-10.8	15,507	-0.07%
2021/11/23	2.1	105.50	1	105.00	105.00	1.1	15,478	0.01%
2021/11/22	1	107.00	2	107.50	106.50	-1	15,421	-0.01%
2021/11/19	1	106.50	2	106.50	106.00	-1	15,327	-0.01%
2021/11/17	1	106.00	0	0.00	106.50	1	15,311	0.01%
2021/11/16	15	105.00	2	105.25	105.50	13	15,353	0.08%
2021/11/15	2	105.00	8	104.69	105.50	-6	15,407	-0.04%
2021/11/12	3	103.17	21	104.67	104.00	-18	15,418	-0.12%
2021/11/11	3	101.83	0	0.00	102.50	3	15,390	0.02%
2021/11/10	11	103.50	1	103.00	104.00	10	15,331	0.07%
2021/11/09	10	106.20	8	106.13	105.00	2	15,379	0.01%
2021/11/08	7.1	104.02	9	104.22	105.50	-1.9	15,065	-0.01%
2021/11/05	0	0.00	2	99.25	99.70	-2	14,812	-0.01%
2021/11/04	13	98.30	8	99.30	98.10	5	14,838	0.03%
2021/11/03	4	98.33	0	0.00	98.30	4	14,890	0.03%
2021/11/02	4	99.68	2.2	99.46	98.80	1.8	14,979	0.01%
2021/11/01	9	98.48	26	98.29	98.20	-17	15,058	-0.11%
2021/10/29	30	101.00	3.6	100.00	99.80	26.4	15,088	0.17%
2021/10/28	3	100.07	1	99.50	99.80	2	14,769	0.01%
2021/10/27	6	97.52	0	0.00	97.20	6	14,813	0.04%
2021/10/26	0	0.00	1	98.00	98.00	-1	15,457	-0.01%
2021/10/25	3	96.77	1	96.10	96.40	2	15,412	0.01%
2021/10/22	2	95.20	0	0.00	96.00	2	15,400	0.01%
2021/10/21	12.2	97.31	1	97.90	95.90	11.2	15,286	0.07%
2021/10/20	4	97.83	0	0.00	97.70	4	15,171	0.03%
2021/10/18	2	94.95	2	96.05	94.60	0	15,030	0.00%
2021/10/15	2	95.95	3	96.17	96.20	-1	15,075	-0.01%
2021/10/14	5	93.26	4	93.00	93.60	1	14,906	0.01%
2021/10/13	3	93.87	0	0.00	92.40	3	14,820	0.02%
2021/10/12	4	93.98	6	93.95	93.50	-2	14,731	-0.01%
2021/10/08	30	96.52	1	97.20	96.20	29	14,563	0.20%
2021/10/07	4	100.75	2	100.50	101.00	2	14,200	0.01%
2021/10/06	8.1	99.95	0.2	100.50	100.00	8	14,086	0.06%
2021/10/05	4.2	100.51	0	0.00	100.50	4.2	13,924	0.03%
2021/10/04	1	103.50	0	0.00	103.50	1	13,544	0.01%
2021/10/01	0	0.00	2	107.00	108.00	-2	13,320	-0.02%
2021/09/29	8.7	106.79	2	108.50	106.00	6.7	13,056	0.05%
2021/09/27	13	115.12	1	115.00	115.50	12	12,519	0.10%
2021/09/24	0	0.00	1	116.50	117.50	-1	12,451	-0.01%
2021/09/23	0	117.00	0	0.00	116.50	0	12,536	0.00%
2021/09/22	1.3	113.62	2	113.00	116.00	-0.7	12,619	-0.01%
2021/09/17	16.2	119.10	0	0.00	118.00	16.2	12,583	0.13%
2021/09/15	0	0.00	1	125.00	124.00	-1	12,299	-0.01%
2021/09/13	2.1	125.95	0	0.00	124.00	2.1	12,395	0.02%
2021/09/10	1	124.00	7	127.64	128.00	-6	12,477	-0.05%
2021/09/07	4	119.63	0	0.00	121.50	4	12,404	0.03%
2021/09/06	2	126.50	2	125.25	124.50	0	12,357	0.00%
2021/09/03	0	0.00	2	127.25	128.50	-2	12,569	-0.02%
2021/09/02	2.2	125.46	1	126.50	125.50	1.2	12,521	0.01%
2021/09/01	1.2	126.50	2	126.00	126.50	-0.9	12,503	-0.01%
2021/08/31	0.1	128.00	0	0.00	128.50	0.1	12,524	0.00%
2021/08/30	4.1	128.12	1.2	129.34	129.00	2.9	12,664	0.02%
2021/08/27	2	126.00	2	125.25	127.00	0	12,574	0.00%
2021/08/26	0	0.00	0	123.00	123.50	0	12,541	0.00%
2021/08/25	1	120.50	1	123.00	122.50	0	12,618	0.00%
2021/08/24	3	121.83	2	120.75	120.00	1	12,670	0.01%
2021/08/23	1	121.00	3.1	120.85	121.00	-2.1	12,772	-0.02%
2021/08/20	3	116.50	1	117.00	116.00	2	12,842	0.02%
2021/08/19	0	0.00	0	115.50	115.50	0	12,963	0.00%
2021/08/18	2	116.75	0	0.00	119.00	2	13,026	0.02%
2021/08/17	0.2	117.00	0	0.00	117.00	0.2	13,114	0.00%
2021/08/16	1.2	120.20	2	121.25	122.00	-0.9	12,975	-0.01%
2021/08/13	1.2	121.74	0	0.00	120.00	1.2	13,105	0.01%
2021/08/12	1	125.00	0	0.00	125.50	1	13,011	0.01%
2021/08/11	0	0.00	5	127.70	127.00	-5	13,044	-0.04%
2021/08/10	2	126.00	4	126.00	126.50	-2	13,131	-0.02%
2021/08/09	1	126.51	3	127.50	128.00	-2	13,380	-0.01%
2021/08/06	3	131.50	12.1	129.56	129.00	-9.1	13,718	-0.07%
2021/08/05	2	131.25	4	131.38	132.00	-2	13,958	-0.01%
2021/08/04	12	130.00	12.8	130.27	131.00	-0.8	14,360	-0.01%
2021/08/03	0	0.00	5	125.10	127.00	-5	14,475	-0.03%
2021/08/02	5	124.00	6	124.00	125.50	-1	14,467	-0.01%
2021/07/30	5	121.00	22.5	122.20	122.50	-17.5	14,405	-0.12%
2021/07/29	0	0.00	0.5	115.00	115.00	-0.5	13,902	0.00%
2021/07/28	2.1	111.52	0	0.00	112.50	2.1	14,116	0.01%
2021/07/26	1	115.00	0	0.00	115.00	1	14,731	0.01%
2021/07/23	1	115.50	6.7	117.09	115.00	-5.7	15,164	-0.04%
2021/07/22	3	118.33	2.2	118.20	117.50	0.9	15,636	0.01%
2021/07/21	3	119.33	3	119.50	119.50	0	15,887	0.00%
2021/07/20	1	118.50	2	118.00	118.00	-1	16,329	-0.01%
2021/07/19	1	118.50	6	117.75	117.50	-5	16,317	-0.03%
2021/07/16	5	115.80	11	115.55	116.50	-6	16,454	-0.04%
2021/07/15	2	117.75	14.5	118.59	120.00	-12.5	16,379	-0.08%
2021/07/14	12	114.25	1	114.00	114.50	11	16,098	0.07%
2021/07/13	0.3	115.00	8.3	115.72	115.50	-8	16,076	-0.05%
2021/07/12	2.8	112.73	0	0.00	112.50	2.8	16,135	0.02%
2021/07/09	0.3	111.33	0.2	111.00	111.00	0.1	16,200	0.00%
2021/07/08	2	112.50	0	0.00	112.00	2	16,373	0.01%
2021/07/07	0	0.00	4	114.63	114.50	-4	16,499	-0.02%
2021/07/06	1.1	113.91	1.8	113.78	113.00	-0.7	16,851	0.00%
2021/07/05	2.2	113.73	7	113.29	114.00	-4.8	17,135	-0.03%
2021/07/02	1	112.00	0	0.00	112.00	1	17,210	0.01%
2021/07/01	1	111.00	0	0.00	111.00	1	17,383	0.01%
2021/06/30	1.1	112.00	18	111.97	112.00	-16.9	17,625	-0.10%
2021/06/29	3.1	109.74	5	111.20	113.00	-1.9	17,685	-0.01%
2021/06/28	7.2	112.59	1	113.50	112.50	6.2	17,702	0.04%
2021/06/24	0.1	115.00	0	0.00	115.50	0.1	17,906	0.00%
2021/06/23	0	0.00	4	114.75	116.00	-4	18,121	-0.02%
2021/06/22	2.2	112.32	0	0.00	113.00	2.2	18,176	0.01%
2021/06/21	4.1	113.23	1	111.50	113.00	3.1	18,272	0.02%
2021/06/18	0	0.00	2	118.00	116.50	-2	18,445	-0.01%
2021/06/17	2	117.00	0	0.00	118.00	2	18,570	0.01%
2021/06/16	1	115.50	2	115.75	115.50	-1	18,872	-0.01%
2021/06/15	1	117.50	2	117.50	118.00	-1	19,182	-0.01%
2021/06/11	7	118.57	3	119.17	118.50	4	19,357	0.02%
2021/06/10	0	0.00	1.5	115.63	116.50	-1.5	19,309	-0.01%
2021/06/09	1	113.50	0	0.00	114.00	1	19,532	0.01%
2021/06/08	0	0.00	81	116.00	115.50	-81	19,798	-0.41%
2021/06/07	0.1	112.00	12.6	113.18	115.50	-12.5	19,994	-0.06%
2021/06/04	1.2	110.54	2	110.50	111.00	-0.8	19,968	0.00%
2021/06/03	2.4	110.75	3	112.00	112.00	-0.6	20,393	0.00%
2021/06/02	3	110.33	5	111.00	111.00	-2	20,500	-0.01%
2021/06/01	0	0.00	3	113.00	113.00	-3	20,846	-0.01%
2021/05/31	4	110.88	7	111.36	111.50	-3	21,169	-0.01%
2021/05/28	7	109.21	2.5	110.00	110.50	4.5	21,319	0.02%
2021/05/27	0.5	105.50	3	108.00	109.00	-2.5	21,519	-0.01%
2021/05/26	9	108.61	9	110.33	107.50	0	21,733	0.00%
2021/05/25	0	0.00	2	109.00	108.50	-2	21,844	-0.01%
2021/05/21	8	105.63	9	110.00	105.50	-1	22,453	0.00%
2021/05/20	0	0.00	3	106.17	106.50	-3	22,841	-0.01%
2021/05/19	0	0.00	22	105.95	105.50	-22	23,478	-0.09%
2021/05/18	20	106.00	0	0.00	106.50	20	24,781	0.08%
2021/05/17	2	100.00	9	102.29	103.00	-7	24,950	-0.03%
2021/05/14	1	105.00	2	104.00	105.00	-1	26,053	0.00%
2021/05/13	1.3	99.62	9	97.71	100.00	-7.7	25,966	-0.03%
2021/05/12	15.1	98.74	10	94.91	97.00	5.1	25,924	0.02%
2021/05/11	7.4	103.95	4	104.75	103.50	3.4	25,978	0.01%
2021/05/10	4	111.00	0.2	110.00	110.00	3.8	26,092	0.01%
2021/05/07	1	112.00	4	112.75	113.00	-3	26,508	-0.01%
2021/05/06	1	107.00	0	0.00	107.50	1	26,802	0.00%
2021/05/05	4	108.00	3	108.83	106.50	1	26,960	0.00%
2021/05/04	6	109.17	3	110.83	111.50	3	27,386	0.01%
2021/05/03	18.5	112.69	4	114.75	112.50	14.5	27,629	0.05%
2021/04/29	10	118.60	1	119.00	118.00	9	27,659	0.03%
2021/04/28	5	121.60	24.7	121.49	123.00	-19.7	27,595	-0.07%
2021/04/27	4	118.50	8.1	118.12	118.00	-4.1	27,845	-0.01%
2021/04/26	4	114.63	24	114.75	118.00	-20	28,423	-0.07%
2021/04/23	0	0.00	0.1	110.50	111.00	-0.1	28,473	0.00%
2021/04/22	3	108.83	0	0.00	108.00	3	28,964	0.01%
2021/04/21	14.1	110.86	1	112.00	110.00	13.1	29,456	0.04%
2021/04/20	0	0.00	6	113.00	113.00	-6	30,225	-0.02%
2021/04/19	2	111.50	1	112.50	111.50	1	31,196	0.00%
2021/04/16	2	112.25	5	112.30	113.00	-3	31,585	-0.01%
2021/04/15	2	107.50	0	0.00	109.00	2	31,907	0.01%
2021/04/14	12	108.67	3.4	109.06	110.00	8.6	32,258	0.03%
2021/04/13	3	112.33	3	113.33	112.50	0	33,038	0.00%
2021/04/12	10	113.50	15	114.70	112.50	-5	33,479	-0.01%
2021/04/09	1	111.50	5	112.00	112.00	-4	33,577	-0.01%
2021/04/08	2	110.50	5	111.00	111.50	-3	33,482	-0.01%
2021/04/07	2	111.00	4	111.50	111.50	-2	33,511	-0.01%
2021/04/06	2	110.75	18	111.06	111.50	-16	33,630	-0.05%
2021/04/01	5	107.60	9	107.56	107.50	-4	33,613	-0.01%
2021/03/31	24	108.08	0	0.00	107.50	24	33,924	0.07%
2021/03/30	4	110.38	23	110.00	111.00	-19	34,424	-0.06%
2021/03/29	7	109.00	16	108.94	109.00	-9	34,350	-0.03%
2021/03/26	3	106.50	4	106.38	107.00	-1	34,367	0.00%
2021/03/25	8	105.31	4	105.88	106.00	4	34,338	0.01%
2021/03/24	2.1	106.50	4	106.75	107.00	-1.9	34,381	-0.01%
2021/03/23	2	108.00	4.5	108.44	108.00	-2.5	34,536	-0.01%
2021/03/22	6	107.50	24	107.75	108.00	-18	34,448	-0.05%
2021/03/19	12	105.67	8	106.31	108.00	4	34,461	0.01%
2021/03/18	6.2	105.45	52	106.42	106.50	-45.8	34,326	-0.13%
2021/03/17	5	103.10	1	103.50	103.00	4	34,419	0.01%
2021/03/16	1	104.00	3	103.67	104.00	-2	34,648	-0.01%
2021/03/15	21	103.57	1.1	102.05	102.50	19.9	34,624	0.06%
2021/03/12	5	105.80	8	104.75	105.00	-3	34,457	-0.01%
2021/03/11	1	101.50	12	103.21	105.00	-11	34,635	-0.03%
2021/03/10	4	102.00	22	100.73	101.00	-18	34,705	-0.05%
2021/03/09	10	99.95	5.2	100.56	101.00	4.8	34,756	0.01%
2021/03/08	5	102.90	4	103.38	102.50	1	34,625	0.00%
2021/03/05	9	101.89	1	100.50	102.00	8	34,784	0.02%
2021/03/04	7	103.79	46	104.30	103.00	-39	35,437	-0.11%
2021/03/03	3	105.67	1	105.50	107.00	2	35,207	0.01%
2021/03/02	3	107.50	6.5	106.85	106.00	-3.5	35,039	-0.01%
2021/02/26	31	104.68	2	104.00	103.50	29	34,835	0.08%
2021/02/25	24	107.90	5	107.20	107.50	19	34,544	0.06%
2021/02/24	16.6	106.75	4	107.38	106.00	12.6	34,504	0.04%
2021/02/23	12.1	108.05	29	107.98	110.00	-16.9	34,280	-0.05%
2021/02/22	24.1	111.63	7	111.36	112.00	17.1	33,881	0.05%
2021/02/19	91.2	112.96	74	112.97	113.50	17.2	33,474	0.05%
2021/02/18	59	117.37	12.9	117.00	117.50	46.2	32,992	0.14%
2021/02/17	0	0.00	24.4	116.00	116.00	-24.4	31,771	-0.08%
2021/02/05	56.1	104.63	102.3	104.64	105.50	-46.2	31,522	-0.15%	大賣/
2021/02/04	4	96.98	16	98.29	97.70	-12	30,348	-0.04%
2021/02/03	10.1	98.31	2	97.95	98.10	8.1	30,349	0.03%
2021/02/02	16.1	97.40	15.4	98.09	98.60	0.7	30,594	0.00%
2021/02/01	9	92.84	5	93.08	94.90	4	30,391	0.01%
2021/01/29	41.1	92.09	43	96.05	92.00	-1.9	30,242	-0.01%
2021/01/28	59.2	94.79	19	94.59	94.50	40.2	29,989	0.13%
2021/01/27	8.1	98.96	17	99.56	98.30	-8.9	29,853	-0.03%
2021/01/26	15.2	100.75	11.6	99.51	98.40	3.5	29,922	0.01%
2021/01/25	31	103.55	13	101.65	102.00	18	30,592	0.06%
2021/01/22	18	104.92	9	105.17	105.00	9	30,189	0.03%
2021/01/21	22	105.64	17.3	105.10	105.50	4.7	29,972	0.02%
2021/01/20	26.4	106.11	23.6	104.74	104.50	2.9	29,786	0.01%
2021/01/19	63	103.33	26.3	106.16	105.50	36.7	29,271	0.13%
2021/01/18	9	98.33	6	98.63	100.50	3	28,867	0.01%
2021/01/15	5	98.10	46	99.43	98.00	-41	28,441	-0.14%
2021/01/14	28.1	99.95	5	100.10	99.00	23.1	28,182	0.08%
2021/01/13	18	97.64	27	95.79	99.60	-9	28,111	-0.03%
2021/01/12	11.3	93.26	12	93.41	92.20	-0.8	27,419	0.00%
2021/01/11	6.1	89.87	3	89.43	90.40	3.1	26,570	0.01%
2021/01/08	11	88.27	52	88.57	88.00	-41	26,340	-0.16%
2021/01/07	13	89.89	16	90.20	89.40	-3	25,958	-0.01%
2021/01/06	67	88.94	20	88.56	88.50	47	25,686	0.18%
2021/01/05	16	85.32	36	86.25	86.60	-20	24,823	-0.08%
2021/01/04	10	83.41	14	83.01	83.90	-4	24,592	-0.02%
2020/12/31	0	0.00	1	82.10	81.30	-1	24,334	0.00%
2020/12/30	3	80.57	12	80.92	81.70	-9	24,220	-0.04%
2020/12/29	2	81.05	5	80.80	80.70	-3	24,250	-0.01%
2020/12/28	2	81.80	6	82.27	81.70	-4	24,227	-0.02%
2020/12/25	6.2	81.63	9	81.93	80.90	-2.8	24,055	-0.01%
2020/12/24	5	79.68	17	80.61	80.50	-12	23,732	-0.05%
2020/12/23	0	0.00	1	77.30	77.20	-1	23,165	0.00%
2020/12/22	2	79.00	0	0.00	78.20	2	22,995	0.01%
2020/12/21	0	0.00	3	79.53	79.50	-3	22,931	-0.01%
2020/12/17	1	79.50	11	79.49	79.50	-10	22,680	-0.04%
2020/12/16	2.2	78.76	9	78.82	78.70	-6.8	22,380	-0.03%
2020/12/15	2	77.20	3	77.47	77.60	-1	22,256	0.00%
2020/12/14	12	77.45	2	77.15	77.00	10	22,036	0.05%
2020/12/11	9	79.16	0.6	78.80	78.80	8.4	21,894	0.04%
2020/12/10	14	80.50	5	80.24	80.60	9	21,461	0.04%
2020/12/09	25	79.42	0	0.00	79.50	25	20,991	0.12%
2020/12/08	13	78.48	60	79.00	79.50	-47	20,695	-0.23%
2020/12/07	39.2	79.68	1	78.70	78.80	38.2	20,624	0.19%
2020/12/04	8	78.89	17	79.36	79.60	-9	20,184	-0.04%
2020/12/03	3	77.33	4	77.17	77.90	-1	19,886	-0.01%
2020/12/02	13	77.12	0	0.00	77.30	13	19,729	0.07%
2020/12/01	14	76.54	60	76.00	76.70	-46	19,595	-0.23%
2020/11/30	16	78.29	10	79.92	76.60	6	19,415	0.03%
2020/11/27	10	74.43	1	74.10	74.40	9	18,575	0.05%
2020/11/26	30	73.37	47	73.06	73.50	-17	18,466	-0.09%
2020/11/25	10	72.50	24	73.11	72.50	-14	18,502	-0.08%
2020/11/24	13	73.79	15	74.41	73.40	-2	18,396	-0.01%
2020/11/23	63	74.01	13	74.07	73.90	50	18,267	0.27%
2020/11/20	9	72.50	8	72.45	72.90	1	18,014	0.01%
2020/11/19	0	0.00	4	72.93	72.90	-4	17,935	-0.02%
2020/11/18	17	72.74	21	72.75	73.00	-4	17,866	-0.02%
2020/11/17	20	72.48	5	72.60	72.00	15	17,771	0.08%
2020/11/16	2	71.80	0	0.00	71.90	2	17,998	0.01%
2020/11/13	10	70.29	3	70.27	70.50	7	18,176	0.04%
2020/11/12	25	71.92	121	71.80	72.00	-96	18,262	-0.53%	大賣/
2020/11/11	4	71.00	12.7	71.23	71.50	-8.7	18,128	-0.05%
2020/11/10	3	70.93	27.2	71.24	71.50	-24.2	17,981	-0.13%
2020/11/09	22	69.06	17	69.78	70.20	5	17,538	0.03%
2020/11/06	3	68.53	12	68.43	68.70	-9	17,342	-0.05%
2020/11/05	1	67.90	151	68.08	68.20	-150	17,146	-0.87%	大賣/鉅額交易
2020/11/04	5	67.08	10	67.33	68.00	-5	16,930	-0.03%
2020/11/03	17	67.02	19	66.85	66.80	-2	16,716	-0.01%
2020/11/02	4	67.05	69	66.18	66.80	-65	16,467	-0.39%
2020/10/30	0	0.00	2	63.40	63.20	-2	15,418	-0.01%
2020/10/29	4	62.28	14	61.80	62.50	-10	15,695	-0.06%
2020/10/28	43	63.25	42	63.72	63.10	1	16,235	0.01%
2020/10/27	11	64.50	9	64.87	64.40	2	16,273	0.01%
2020/10/26	19	66.09	5	66.68	66.30	14	16,341	0.09%
2020/10/23	5	65.04	18	65.18	65.20	-13	16,041	-0.08%
2020/10/22	1	64.20	1	63.90	64.40	0	16,502	0.00%
2020/10/21	7	64.14	74	63.82	64.10	-67	16,708	-0.40%
2020/10/20	5	62.06	14	62.17	61.90	-9	16,222	-0.06%
2020/10/19	1	61.70	2	61.85	61.90	-1	16,103	-0.01%
2020/10/16	0	0.00	6	61.82	61.20	-6	16,002	-0.04%
2020/10/15	1	61.60	0	0.00	61.30	1	15,922	0.01%
2020/10/14	2	61.00	0	0.00	60.90	2	15,768	0.01%
2020/10/13	12	61.50	0	0.00	61.80	12	15,618	0.08%
2020/10/12	7	61.90	61	62.40	62.10	-54	15,523	-0.35%
2020/10/08	1	61.40	10	60.60	61.50	-9	15,126	-0.06%
2020/10/07	2	59.90	0	0.00	60.10	2	14,997	0.01%
2020/10/06	2	60.80	4	60.45	60.20	-2	15,039	-0.01%
2020/10/05	27	60.37	7	60.81	60.50	20	15,004	0.13%
2020/09/30	1	59.00	0	0.00	59.20	1	14,959	0.01%
2020/09/29	14	59.46	0	59.00	58.60	14	15,097	0.09%
2020/09/28	0	0.00	2	60.55	60.20	-2	15,071	-0.01%
2020/09/25	2	58.60	2	58.55	58.90	0	15,081	0.00%
2020/09/24	158	58.58	10	59.20	58.20	148	15,193	0.97%	大買/鉅額交易
2020/09/23	2	60.60	0	0.00	59.90	2	15,347	0.01%
2020/09/22	3	60.57	0	0.00	60.40	3	15,304	0.02%
2020/09/21	5	61.70	0	0.00	61.70	5	15,289	0.03%
2020/09/18	1	62.40	0	0.00	62.40	1	15,308	0.01%
2020/09/17	2	62.50	0	0.00	62.30	2	15,266	0.01%
2020/09/16	0	0.00	27	62.72	62.40	-27	15,278	-0.18%
2020/09/15	14	61.86	0	0.00	62.00	14	15,188	0.09%
2020/09/14	3	61.60	0	0.00	61.60	3	15,276	0.02%
2020/09/11	5	61.34	0	0.00	61.30	5	15,249	0.03%
2020/09/09	1	62.00	0	0.00	62.00	1	15,289	0.01%
2020/09/08	21	61.40	1	61.10	61.40	20	15,271	0.13%
2020/09/07	1	60.80	1	60.80	61.00	0	15,274	0.00%
2020/09/04	4	59.40	2	59.70	59.50	2	15,281	0.01%
2020/09/03	2	60.35	1	60.40	60.30	1	15,251	0.01%
2020/09/02	14	60.24	0	0.00	60.20	14	15,232	0.09%
2020/08/28	3	61.20	0	0.00	61.10	3	15,030	0.02%
2020/08/27	6	61.92	0.1	61.90	61.60	5.9	15,205	0.04%
2020/08/26	3	61.97	0	0.00	61.90	3	15,197	0.02%
2020/08/25	0	0.00	2	62.25	62.10	-2	15,200	-0.01%
2020/08/24	0	0.00	2	61.20	61.30	-2	15,508	-0.01%
2020/08/21	6	61.67	4	61.20	61.90	2	15,499	0.01%
2020/08/20	96	61.08	66	60.42	61.10	30	15,442	0.19%
2020/08/19	22	65.38	7	66.04	64.80	15	15,036	0.10%
2020/08/17	10	67.81	1	68.10	68.40	9	14,617	0.06%
2020/08/14	33	66.99	2.5	66.98	66.80	30.5	14,748	0.21%
2020/08/13	5	68.48	1	68.40	68.00	4	14,659	0.03%
2020/08/12	19	69.78	19	69.76	69.90	0	14,630	0.00%
2020/08/11	2	70.70	0	0.00	70.40	2	14,577	0.01%
2020/08/10	46	70.60	0	0.00	70.40	46	14,476	0.32%
2020/08/07	9	70.79	1	70.30	70.30	8	14,458	0.06%
2020/08/06	9	70.73	6.4	71.24	70.90	2.7	14,345	0.02%
2020/08/05	31	70.67	0	0.00	70.30	31	14,191	0.22%
2020/08/04	20	70.84	0	0.00	70.60	20	13,930	0.14%
2020/08/03	20	71.99	3	73.60	71.60	17	13,492	0.13%
2020/07/31	3	75.47	2	76.10	75.60	1	12,811	0.01%
2020/07/30	9	74.77	3	74.83	75.50	6	12,677	0.05%
2020/07/29	2	72.45	2	73.15	72.50	0	12,382	0.00%
2020/07/28	24	75.27	8	74.04	70.70	16	12,268	0.13%
2020/07/27	9	72.43	9	73.83	73.00	0	11,638	0.00%
2020/07/24	2	71.95	0	0.00	69.90	2	11,081	0.02%
2020/07/22	2	71.80	2	71.95	71.80	0	10,879	0.00%
2020/07/21	1	71.10	24	72.58	72.00	-23	10,752	-0.21%
2020/07/20	0	0.00	1	70.20	70.60	-1	10,653	-0.01%
2020/07/17	2	69.35	2	69.60	69.30	0	10,703	0.00%
2020/07/16	3	70.40	1	69.80	69.70	2	10,702	0.02%
2020/07/15	1	71.40	1	70.70	70.70	0	10,723	0.00%
2020/07/13	0	0.00	29	71.61	72.40	-29	10,838	-0.27%
2020/07/10	4	70.85	4	71.28	71.60	0	10,829	0.00%
2020/07/09	2	70.30	1	71.50	70.40	1	10,785	0.01%
2020/07/08	72	69.26	0.5	69.50	69.50	71.5	10,545	0.68%
2020/07/07	1	70.50	1	71.00	70.50	0	10,396	0.00%
2020/07/06	0	0.00	1	71.30	71.60	-1	10,289	-0.01%
2020/07/03	2	71.65	89	73.64	71.90	-87	10,198	-0.85%
2020/07/02	2	71.25	64.1	70.12	72.70	-62.1	10,104	-0.61%
2020/06/24	10	68.10	0	0.00	68.00	10	10,071	0.10%
2020/06/23	2	67.75	0	0.00	67.80	2	10,170	0.02%
2020/06/22	2	68.60	0	0.00	68.20	2	10,310	0.02%
2020/06/19	0	0.00	2	68.10	68.20	-2	10,480	-0.02%
2020/06/16	0	0.00	11	67.88	67.30	-11	10,947	-0.10%
2020/06/15	0	0.00	4	66.50	65.60	-4	11,239	-0.04%
2020/06/12	1	65.70	0	0.00	66.30	1	11,406	0.01%
2020/06/11	0	0.00	4	66.10	66.50	-4	11,576	-0.03%
2020/06/10	0	0.00	4	67.65	68.00	-4	11,675	-0.03%
2020/06/09	4	66.45	5	67.00	66.20	-1	11,883	-0.01%
2020/06/08	0	0.00	1	67.90	68.00	-1	12,024	-0.01%
2020/06/05	0	0.00	17	67.65	68.20	-17	11,980	-0.14%
2020/06/04	0	0.00	60	66.19	66.80	-60	11,922	-0.50%
2020/06/03	1	66.50	82	65.75	66.50	-81	12,037	-0.67%
2020/06/02	0	0.00	11	63.14	63.50	-11	11,846	-0.09%
2020/06/01	1	62.70	1	62.40	62.80	0	11,862	0.00%
2020/05/29	0	0.00	2	61.90	61.80	-2	11,822	-0.02%
2020/05/28	3	61.37	70	61.39	61.30	-67	11,579	-0.58%
2020/05/27	1	61.10	0	0.00	61.00	1	11,656	0.01%
2020/05/26	5	61.28	1	61.40	61.40	4	11,723	0.03%
2020/05/25	53	60.15	0	0.00	61.10	53	11,733	0.45%
2020/05/22	3	61.70	0	0.00	61.30	3	11,709	0.03%
2020/05/21	24	61.91	1	63.00	63.00	23	11,682	0.20%
2020/05/20	16	61.33	1	61.40	61.70	15	11,415	0.13%
2020/05/19	8	62.05	1	61.90	62.20	7	11,304	0.06%
2020/05/18	108	63.75	0	0.00	62.60	108	11,249	0.96%	大買/鉅額交易
2020/05/14	10	66.70	1	67.70	66.50	9	11,200	0.08%
2020/05/13	0	0.00	5	66.90	68.00	-5	11,150	-0.04%
2020/05/12	8	68.20	0	0.00	68.10	8	11,132	0.07%
2020/05/11	2	68.70	4	69.10	68.90	-2	11,207	-0.02%
2020/05/08	0	0.00	63	67.38	67.60	-63	11,212	-0.56%
2020/05/07	2	66.60	24	65.99	66.20	-22	11,275	-0.20%
2020/05/06	10	64.44	0	0.00	64.40	10	11,311	0.09%
2020/05/05	10	64.80	20	65.19	65.00	-10	11,260	-0.09%
2020/05/04	19	64.16	0	0.00	64.40	19	11,292	0.17%
2020/04/30	5	67.10	16	66.82	67.10	-11	11,242	-0.10%
2020/04/29	2	65.40	5	65.70	65.30	-3	11,365	-0.03%
2020/04/28	5	64.50	0	0.00	64.80	5	11,470	0.04%
2020/04/27	0	0.00	145	65.18	65.30	-145	11,653	-1.24%	大賣/鉅額交易
2020/04/23	3	62.87	10	63.70	63.30	-7	11,663	-0.06%
2020/04/22	20	61.90	0	0.00	62.60	20	11,688	0.17%
2020/04/21	98	63.55	0	0.00	63.10	98	11,654	0.84%
2020/04/20	3	65.33	0	0.00	65.50	3	11,622	0.03%
2020/04/17	0	0.00	10	67.20	66.80	-10	11,566	-0.09%
2020/04/16	8	65.38	0	0.00	64.70	8	11,381	0.07%
2020/04/15	2	65.60	52	66.00	65.50	-50	11,416	-0.44%
2020/04/14	0	0.00	170	64.55	65.00	-170	11,362	-1.50%	大賣/鉅額交易
2020/04/10	20	61.10	1	62.00	61.50	19	11,466	0.17%
2020/04/09	0	0.00	151	63.00	62.20	-151	11,485	-1.31%	大賣/鉅額交易
2020/04/07	0	0.00	151	61.13	61.70	-151	11,386	-1.33%	大賣/鉅額交易
2020/04/01	50	57.00	0	0.00	57.20	50	11,185	0.45%
2020/03/26	6	59.35	2	59.65	59.80	4	10,723	0.04%
2020/03/25	0	0.00	202	59.18	58.90	-202	10,656	-1.90%	大賣/鉅額交易
2020/03/24	0	0.00	51	55.10	54.30	-51	10,519	-0.48%
2020/03/23	152	51.10	0.9	51.30	51.00	151.2	10,435	1.45%	大買/鉅額交易
2020/03/20	1	52.80	100	53.20	54.20	-99	10,359	-0.96%
2020/03/19	356	51.11	33	51.08	50.20	323	10,011	3.23%	大買/鉅額交易
2020/03/18	103	56.16	0	0.00	55.50	103	10,048	1.03%	大買/鉅額交易
2020/03/17	100	57.95	0	0.00	57.70	100	10,224	0.98%
2020/03/16	10	59.30	0	0.00	59.30	10	10,022	0.10%
2020/03/13	202	57.89	5	59.96	61.00	197	9,798	2.01%	大買/鉅額交易
2020/03/12	106	64.60	0	0.00	62.70	106	9,516	1.11%	大買/鉅額交易
2020/03/11	2	69.10	0	0.00	67.30	2	9,733	0.02%
2020/03/10	54	67.47	0	0.00	68.00	54	9,658	0.56%
2020/03/09	103	69.15	0	0.00	68.90	103	9,586	1.07%	大買/鉅額交易
2020/03/06	1	71.80	0	0.00	71.50	1	9,420	0.01%
2020/03/05	0	0.00	1	72.50	73.60	-1	9,344	-0.01%
2020/03/03	1	71.30	0	0.00	72.50	1	9,314	0.01%
2020/03/02	2	69.85	0	0.00	70.10	2	9,187	0.02%
2020/02/27	1	71.80	0	0.00	71.30	1	9,246	0.01%
2020/02/26	3	72.90	0	0.00	72.80	3	9,077	0.03%
2020/02/25	3	73.70	0	0.00	73.50	3	9,010	0.03%
2020/02/24	4	73.98	0	0.00	73.90	4	9,016	0.04%
2020/02/19	0	0.00	3	77.17	76.40	-3	9,065	-0.03%
2020/02/18	3	75.07	0	0.00	75.60	3	8,985	0.03%
2020/02/12	1	77.90	7	78.04	77.50	-6	8,803	-0.07%
2020/02/11	0	0.00	1	76.50	76.20	-1	8,754	-0.01%
2020/02/10	2	73.30	0	0.00	74.90	2	8,744	0.02%
2020/02/07	3	75.70	0	0.00	74.80	3	8,701	0.03%
2020/02/06	0	0.00	2	76.95	77.90	-2	8,646	-0.02%
2020/02/05	2	74.80	1	75.30	74.80	1	8,659	0.01%
2020/02/04	3	72.83	0	0.00	73.70	3	8,637	0.03%
2020/01/30	1	75.50	4	75.70	74.10	-3	8,623	-0.03%
2020/01/20	1	79.20	0	0.00	79.00	1	8,516	0.01%
2020/01/17	3	78.93	0	0.00	79.30	3	8,578	0.03%
2020/01/16	2	79.00	1	79.00	79.30	1	8,546	0.01%
2020/01/14	0	0.00	3	81.10	81.20	-3	8,463	-0.04%
2020/01/13	1	79.40	0	0.00	80.70	1	8,442	0.01%
2020/01/10	0	0.00	2	79.20	79.60	-2	8,495	-0.02%
2020/01/08	1	77.50	70	77.86	77.40	-69	8,510	-0.81%
2020/01/07	1	79.00	3	79.10	78.70	-2	8,542	-0.02%
2020/01/06	25	78.96	0	0.00	78.70	25	8,755	0.29%
2020/01/03	6	82.10	0	0.00	81.80	6	8,582	0.07%
2020/01/02	1	82.70	0	0.00	82.80	1	8,527	0.01%
2019/12/31	10	83.40	0	0.00	83.20	10	8,480	0.12%
2019/12/27	0	0.00	3	84.70	85.20	-3	8,590	-0.03%
2019/12/25	20	84.00	0	0.00	83.90	20	8,771	0.23%
2019/12/24	20	84.60	8	85.30	84.80	12	8,826	0.14%
2019/12/23	2	85.10	1	85.00	85.40	1	8,875	0.01%
2019/12/20	2	84.70	0	0.00	84.60	2	8,966	0.02%
2019/12/18	0	0.00	2.6	85.30	85.40	-2.6	8,868	-0.03%
2019/12/17	10	84.40	1	84.40	85.00	9	8,897	0.10%
2019/12/16	0	0.00	1	85.00	84.10	-1	8,840	-0.01%
2019/12/13	1	85.40	19.9	85.66	85.20	-18.9	8,802	-0.21%
2019/12/12	4	83.45	16.9	84.14	84.60	-12.9	8,463	-0.15%
2019/12/09	1	79.70	0	0.00	80.00	1	8,131	0.01%
2019/12/06	0	0.00	5	81.68	79.70	-5	8,083	-0.06%
2019/12/05	2	76.80	0	0.00	76.80	2	7,592	0.03%
2019/12/02	0	0.00	1	75.80	75.80	-1	7,812	-0.01%
2019/11/29	4	75.20	0	0.00	75.60	4	7,862	0.05%
2019/11/26	0	0.00	1	77.70	77.30	-1	7,862	-0.01%
2019/11/22	0	0.00	1	78.00	77.80	-1	7,778	-0.01%
2019/11/21	4	77.70	0	0.00	77.60	4	7,774	0.05%
2019/11/20	0	0.00	2	79.55	79.70	-2	7,740	-0.03%
2019/11/19	0	0.00	1	78.90	79.00	-1	7,789	-0.01%
2019/11/18	1	79.60	1	79.00	79.70	0	7,801	0.00%
2019/11/15	1	78.40	0	0.00	78.20	1	7,873	0.01%
2019/11/07	0	0.00	3.2	79.88	79.70	-3.2	8,241	-0.04%
2019/11/05	3	80.17	2	80.05	80.00	1	8,257	0.01%
2019/11/04	2	80.00	5	80.24	80.50	-3	8,371	-0.04%
2019/11/01	2	79.65	4	79.83	80.00	-2	8,352	-0.02%
2019/10/31	1	80.00	1	80.10	79.50	0	8,472	0.00%
2019/10/29	0	0.00	10	78.50	78.30	-10	8,188	-0.12%
2019/10/28	0	0.00	10	78.10	78.10	-10	8,187	-0.12%
2019/10/25	0	0.00	0	79.10	79.40	0	8,106	0.00%
2019/10/24	0	0.00	1	78.90	79.20	-1	8,088	-0.01%
2019/10/23	0	0.00	50	78.70	78.60	-50	8,067	-0.62%
2019/10/21	0	0.00	1.1	77.50	77.70	-1.1	8,103	-0.01%
2019/10/18	1	78.00	1	78.00	78.00	0	8,128	0.00%
2019/10/15	2	77.55	0	0.00	76.80	2	8,254	0.02%
2019/10/14	0	0.00	11	76.95	76.80	-11	8,264	-0.13%
2019/10/08	0	0.00	56	74.29	74.00	-56	8,099	-0.69%
2019/10/04	0	0.00	2	72.95	72.80	-2	8,355	-0.02%
2019/10/03	1	72.20	0	0.00	72.30	1	8,300	0.01%
2019/10/02	2	72.40	0	0.00	73.30	2	8,296	0.02%
2019/10/01	2	72.40	2	72.85	73.50	0	8,350	0.00%
2019/09/27	0	0.00	1	71.00	70.80	-1	8,282	-0.01%
2019/09/19	5	73.04	0	0.00	73.20	5	8,464	0.06%
2019/09/18	0	0.00	1	73.00	73.00	-1	8,527	-0.01%
2019/09/17	0	0.00	2	73.10	73.10	-2	8,568	-0.02%
2019/09/16	0	0.00	1.5	71.90	72.10	-1.5	8,579	-0.02%
2019/09/12	2	72.10	0	0.00	72.00	2	8,641	0.02%
2019/09/09	0	0.00	160	72.00	71.60	-160	8,867	-1.80%	大賣/鉅額交易
2019/09/06	0	0.00	21	72.10	71.90	-21	8,940	-0.23%
2019/08/30	0	0.00	3	71.33	71.40	-3	8,733	-0.03%
2019/08/29	1	68.60	0	0.00	69.90	1	8,673	0.01%
2019/08/27	3	68.93	0	0.00	69.00	3	8,869	0.03%
2019/08/26	1	68.20	0	0.00	68.40	1	8,972	0.01%
2019/08/23	0	0.00	1	70.80	70.70	-1	9,005	-0.01%
2019/08/22	0	0.00	54	70.54	70.70	-54	9,030	-0.60%
2019/08/19	0	0.00	2	68.70	68.70	-2	9,189	-0.02%
2019/08/15	3	67.03	0	0.00	67.00	3	9,413	0.03%
2019/08/14	0	0.00	111	68.60	68.30	-111	9,544	-1.16%	大賣/鉅額交易
2019/08/13	12	66.73	2	66.90	66.60	10	9,528	0.10%
2019/08/12	5	69.04	0	0.00	68.90	5	9,513	0.05%
2019/08/08	3	69.00	0	0.00	68.90	3	9,494	0.03%
2019/08/07	1	69.10	12	69.00	68.80	-11	9,495	-0.12%
2019/08/06	22	66.88	14	68.83	68.30	8	9,502	0.08%
2019/08/05	0	0.00	1	69.20	68.80	-1	9,329	-0.01%
2019/08/02	70	67.33	70	69.20	68.80	0	9,263	0.00%
2019/08/01	1	69.40	0	0.00	69.40	1	9,148	0.01%
2019/07/31	10	69.30	11	70.50	69.90	-1	9,127	-0.01%
2019/07/30	0	0.00	3	69.80	69.70	-3	9,073	-0.03%
2019/07/26	32	69.86	0	0.00	69.60	32	9,208	0.35%
2019/07/25	21	71.00	2	70.60	71.00	19	9,277	0.20%
2019/07/24	1	71.10	10	71.20	70.90	-9	9,355	-0.10%
2019/07/23	32	71.03	11	71.55	71.00	21	9,462	0.22%
2019/07/22	2	70.40	52	70.59	70.50	-50	9,449	-0.53%
2019/07/19	4	70.35	57	69.94	70.40	-53	9,486	-0.56%
2019/07/17	1	68.20	0	0.00	67.50	1	9,487	0.01%
2019/07/16	1	69.50	1	69.20	69.10	0	9,416	0.00%
2019/07/15	1	68.60	2	68.80	69.10	-1	9,449	-0.01%
2019/07/12	0	0.00	1	67.80	67.50	-1	9,592	-0.01%
2019/07/11	1	68.60	52	68.38	68.40	-51	10,008	-0.51%
2019/07/10	1	66.20	10	66.30	66.10	-9	9,776	-0.09%
2019/07/09	0	0.00	1	64.10	64.10	-1	9,693	-0.01%
2019/07/08	2	64.60	0	0.00	64.50	2	9,752	0.02%
2019/07/05	20	65.50	10	66.70	66.20	10	9,730	0.10%
2019/07/04	10	65.60	10	66.60	65.30	0	9,683	0.00%
2019/07/02	14	65.60	0	0.00	64.60	14	9,582	0.15%
2019/07/01	1	65.50	119	65.70	66.10	-118	9,615	-1.23%	大賣/鉅額交易
2019/06/28	14	61.84	0	0.00	61.50	14	9,809	0.14%
2019/06/27	2	63.00	16	62.93	62.80	-14	9,949	-0.14%
2019/06/26	1	61.40	0	0.00	60.50	1	9,960	0.01%
2019/06/25	10	61.20	2	61.90	61.30	8	9,956	0.08%
2019/06/21	0	0.00	8	63.48	63.20	-8	10,262	-0.08%
2019/06/20	2	62.50	6	62.93	62.50	-4	10,219	-0.04%
2019/06/19	0	0.00	52	62.24	62.30	-52	10,393	-0.50%
2019/06/18	1	58.40	0	0.00	58.40	1	10,199	0.01%
2019/06/17	50	58.70	0	0.00	58.40	50	10,296	0.49%
2019/06/14	2	60.20	0	0.00	60.00	2	10,305	0.02%
2019/06/13	1	60.70	0	0.00	60.60	1	10,283	0.01%
2019/06/11	0	0.00	2	60.70	60.50	-2	10,383	-0.02%
2019/06/10	0	0.00	1	60.00	59.90	-1	10,344	-0.01%
2019/06/06	1	58.80	0	0.00	58.70	1	10,348	0.01%
2019/06/05	2	59.80	0	0.00	60.00	2	10,363	0.02%
2019/06/03	0	0.00	1	59.80	60.00	-1	10,359	-0.01%
2019/05/31	0	0.00	2	59.65	59.80	-2	10,322	-0.02%
2019/05/30	3	58.67	1	58.90	58.60	2	10,173	0.02%
2019/05/29	4	57.83	0	0.00	58.40	4	10,248	0.04%
2019/05/28	0	0.00	1	58.80	58.40	-1	10,391	-0.01%
2019/05/24	102	58.80	0	0.00	58.60	102	10,320	0.99%	大買/鉅額交易
2019/05/23	157	59.10	0	0.00	58.30	157	10,236	1.53%	大買/鉅額交易
2019/05/22	6	63.42	2	63.40	62.90	4	9,971	0.04%
2019/05/21	52	62.52	0	0.00	62.60	52	9,963	0.52%
2019/05/20	51	64.80	0	0.00	64.50	51	9,737	0.52%
2019/05/15	10	67.10	1	68.50	68.00	9	9,479	0.09%
2019/05/14	1	66.80	0	0.00	66.80	1	9,451	0.01%
2019/05/13	52	68.30	0	0.00	68.00	52	9,360	0.56%
2019/05/10	1	68.80	0	0.00	68.80	1	9,428	0.01%
2019/05/09	10	69.30	0	0.00	69.40	10	9,431	0.11%
2019/05/08	1	69.50	0	0.00	70.00	1	9,355	0.01%
2019/05/06	1	70.00	4	70.05	71.40	-3	9,312	-0.03%
2019/05/03	4	70.90	2	72.10	72.00	2	9,211	0.02%
2019/05/02	2	70.85	0	0.00	70.70	2	9,077	0.02%
2019/04/30	0	0.00	1	71.50	71.70	-1	8,938	-0.01%
2019/04/29	35	71.40	1	71.60	71.60	34	8,846	0.38%
2019/04/26	1	73.00	0	0.00	73.10	1	8,692	0.01%
2019/04/25	20	71.81	2	74.65	73.60	18	8,641	0.21%
2019/04/24	21	73.18	10	73.00	73.10	11	8,561	0.13%
2019/04/22	0	0.00	1	75.00	75.00	-1	8,378	-0.01%
2019/04/19	3	73.83	12.6	74.62	75.50	-9.6	8,333	-0.11%
2019/04/18	5	75.12	2	74.45	74.10	3	8,182	0.04%
2019/04/17	7	76.13	157	74.55	75.20	-150	8,000	-1.87%	大賣/鉅額交易
2019/04/15	0	0.00	2	70.95	71.00	-2	7,643	-0.03%
2019/04/12	2	70.50	0	0.00	69.70	2	7,682	0.03%
2019/04/10	0	0.00	1	71.50	71.80	-1	7,888	-0.01%
2019/04/08	0	0.00	3	70.67	70.60	-3	7,828	-0.04%
2019/04/03	1	70.40	2	70.65	70.80	-1	7,723	-0.01%
2019/04/02	3	70.33	27	70.77	70.60	-24	7,607	-0.32%
2019/04/01	2	69.00	1	69.20	68.70	1	7,262	0.01%
2019/03/29	1	66.80	1	67.10	67.50	0	7,033	0.00%
2019/03/28	1	68.20	20	67.70	67.70	-19	7,034	-0.27%
2019/03/27	3	69.37	9	69.37	68.40	-6	7,012	-0.09%
2019/03/26	0	0.00	73	67.35	67.50	-73	6,729	-1.08%
2019/03/25	2	64.80	0	0.00	65.00	2	6,562	0.03%
2019/03/22	0	0.00	146.2	65.43	65.90	-146.2	6,510	-2.25%	大賣/鉅額交易
2019/03/21	0	0.00	2	63.20	63.70	-2	6,275	-0.03%
2019/03/20	3	63.37	2	63.20	63.00	1	6,223	0.02%
2019/03/19	2	62.20	0	0.00	62.60	2	6,138	0.03%
2019/03/15	0	0.00	1.7	62.52	62.10	-1.7	6,038	-0.03%
2019/03/14	1	62.80	0	0.00	63.00	1	5,904	0.02%
2019/03/13	0	0.00	1	62.90	63.00	-1	6,077	-0.02%
2019/03/11	0	0.00	1	62.50	62.20	-1	6,135	-0.02%
2019/03/08	0	0.00	1	63.80	63.50	-1	6,254	-0.02%
2019/03/07	52	63.12	0	0.00	63.10	52	6,360	0.82%
2019/03/06	50	63.70	100	65.00	64.00	-50	6,505	-0.77%
2019/03/04	52	62.22	2	63.20	63.80	50	6,652	0.75%
2019/02/27	5	63.12	0	0.00	62.90	5	6,563	0.08%
2019/02/26	0	0.00	164	64.71	64.50	-164	6,364	-2.58%	大賣/鉅額交易
2019/02/25	0	0.00	52	61.70	62.00	-52	6,185	-0.84%
2019/02/20	0	0.00	1	60.40	60.40	-1	6,453	-0.02%
2019/02/18	2	59.30	0	0.00	58.60	2	6,490	0.03%
2019/02/14	1	59.00	0	0.00	58.80	1	6,611	0.02%
2019/02/13	1	59.70	1	59.80	59.60	0	6,630	0.00%
2019/02/12	1	58.50	2	60.35	60.30	-1	6,620	-0.02%
2019/02/11	2	58.85	0	0.00	58.80	2	6,641	0.03%
2019/01/29	0	0.00	1	60.00	59.90	-1	6,593	-0.02%
2019/01/25	1	60.30	108	60.22	60.50	-107	6,638	-1.61%	大賣/鉅額交易
2019/01/22	0	0.00	0.2	58.30	58.50	-0.2	6,784	0.00%
2019/01/18	0	0.00	101	58.75	58.80	-101	6,907	-1.46%	大賣/鉅額交易
2019/01/15	0	0.00	3	57.90	58.60	-3	7,036	-0.04%
2019/01/14	0	0.00	10	57.10	57.30	-10	7,001	-0.14%
2019/01/07	2	55.00	0	0.00	55.00	2	7,232	0.03%
2019/01/04	52	54.71	1	55.10	55.20	51	7,246	0.70%
2019/01/03	112	54.65	1	55.50	56.00	111	7,624	1.46%	大買/鉅額交易
2019/01/02	151	56.67	0	0.00	56.50	151	7,538	2.00%	大買/鉅額交易
2018/12/28	1	58.30	0	0.00	58.30	1	7,481	0.01%
2018/12/26	2	57.15	2	57.45	57.00	0	7,610	0.00%
2018/12/25	1	57.30	0	0.00	57.30	1	7,673	0.01%
2018/12/24	1	58.30	0	0.00	58.10	1	7,704	0.01%
2018/12/21	2	58.80	0	0.00	58.70	2	7,891	0.03%
2018/12/20	0	0.00	1	59.70	59.80	-1	7,815	-0.01%
2018/12/19	0	0.00	1	60.30	60.30	-1	7,768	-0.01%
2018/12/11	3.2	59.33	0	0.00	58.80	3.2	7,865	0.04%
2018/12/06	123	60.65	0	0.00	59.70	123	7,958	1.55%	大買/鉅額交易
2018/12/05	10	63.10	0	0.00	62.80	10	7,815	0.13%
2018/12/04	0	0.00	2	64.10	64.60	-2	7,838	-0.03%
2018/12/03	2	64.55	128	64.61	64.50	-126	7,809	-1.61%	大賣/鉅額交易
2018/11/30	2	62.00	0	0.00	62.40	2	7,672	0.03%
2018/11/29	12	63.03	2	63.60	62.00	10	7,506	0.13%
2018/11/28	1	62.40	11	61.05	62.50	-10	7,288	-0.14%
2018/11/22	12	56.73	7	56.50	56.50	5	6,958	0.07%
2018/11/21	2	56.60	0	0.00	56.60	2	6,904	0.03%
2018/11/20	27	58.30	0	0.00	57.60	27	6,686	0.40%
2018/11/19	1	59.50	0	0.00	59.70	1	6,557	0.02%
2018/11/14	1	59.80	0	0.00	59.50	1	6,473	0.02%
2018/11/13	2	59.45	0	0.00	59.50	2	6,465	0.03%
2018/11/01	0	0.00	2	62.20	62.60	-2	6,624	-0.03%
2018/10/31	3	61.20	0	0.00	62.40	3	6,676	0.04%
2018/10/22	1	61.30	0	0.00	62.20	1	7,161	0.01%
2018/10/17	0	0.00	1	64.60	65.00	-1	7,089	-0.01%
2018/10/15	11	64.12	0.6	63.80	63.30	10.4	7,290	0.14%
2018/10/12	2	62.50	0	0.00	63.70	2	7,249	0.03%
2018/10/11	290	62.16	0	0.00	61.80	290	7,236	4.01%	大買/鉅額交易
2018/10/09	45	69.27	0	0.00	68.60	45	6,846	0.66%
2018/10/08	53	69.90	0	0.00	69.70	53	6,754	0.78%
2018/10/05	74	71.33	30	70.90	70.70	44	6,736	0.65%
2018/10/04	83	73.37	0	0.00	73.10	83	6,728	1.23%
2018/10/03	0	0.00	1	75.50	75.40	-1	6,665	-0.02%
2018/10/02	1	75.00	0	0.00	74.90	1	6,633	0.02%
2018/10/01	7	75.70	5	76.50	74.90	2	6,591	0.03%
2018/09/28	0	0.00	84	75.31	74.50	-84	6,556	-1.28%
2018/09/25	0	0.00	51	75.00	74.30	-51	6,584	-0.77%
2018/09/21	0	0.00	6	73.83	73.50	-6	6,571	-0.09%
2018/09/14	0	0.00	51	72.40	72.70	-51	6,747	-0.76%
2018/09/12	0	0.00	2	70.70	70.60	-2	6,791	-0.03%
2018/09/10	53	69.70	2	70.40	69.60	51	7,100	0.72%
2018/09/07	8.1	72.78	1	72.20	71.70	7.1	7,293	0.10%
2018/09/06	10	72.97	0	0.00	72.50	10	7,379	0.14%
2018/09/04	0	0.00	6	74.43	73.90	-6	7,585	-0.08%
2018/09/03	0	0.00	2	74.60	74.30	-2	7,728	-0.03%
2018/08/31	1	73.70	4	75.30	75.30	-3	7,794	-0.04%
2018/08/29	0	0.00	2.5	74.66	74.80	-2.5	7,911	-0.03%
2018/08/27	1	73.20	0	0.00	73.10	1	8,023	0.01%
2018/08/21	10	73.70	0	0.00	73.00	10	8,299	0.12%
2018/08/20	0	0.00	1	73.20	73.20	-1	8,311	-0.01%
2018/08/15	60	73.60	1	73.20	73.10	59	8,316	0.71%
2018/08/13	111.5	74.14	70	74.34	74.60	41.5	8,316	0.50%	大買/
2018/08/10	0	0.00	2	76.40	76.70	-2	8,256	-0.02%
2018/08/09	0	0.00	150	78.43	78.50	-150	8,283	-1.81%	大賣/鉅額交易
2018/08/08	0	0.00	52	78.19	78.40	-52	8,252	-0.63%
2018/08/07	0	0.00	1	77.50	77.40	-1	8,249	-0.01%
2018/08/06	20	77.70	0	0.00	77.60	20	8,261	0.24%
2018/08/03	0	0.00	40	77.00	77.30	-40	8,359	-0.48%
2018/08/02	0	0.00	2	77.15	76.60	-2	8,462	-0.02%
2018/08/01	0	0.00	6	78.00	78.00	-6	8,496	-0.07%
2018/07/31	3	77.13	1	78.40	78.40	2	8,534	0.02%
2018/07/30	3	78.83	133	78.49	78.50	-130	8,504	-1.53%	大賣/鉅額交易
2018/07/27	0	0.00	54	73.67	74.60	-54	8,500	-0.64%
2018/07/23	11	70.10	0	0.00	70.00	11	9,653	0.11%
2018/07/20	54	70.19	0	0.00	70.60	54	9,641	0.56%
2018/07/18	0	0.00	11	72.98	72.60	-11	9,648	-0.11%
2018/07/17	6	71.03	0	0.00	71.40	6	9,660	0.06%
2018/07/16	2	71.10	0	0.00	71.10	2	9,732	0.02%
2018/07/13	0	0.00	50	72.30	72.10	-50	9,847	-0.51%
2018/07/12	43	70.70	101	71.69	70.70	-58	9,900	-0.59%	大賣/
2018/07/11	1	69.30	0	0.00	69.40	1	9,946	0.01%
2018/07/10	20	69.90	0	0.00	69.60	20	10,034	0.20%
2018/07/06	10	68.70	0	0.00	68.80	10	10,266	0.10%
2018/07/03	34	69.52	1	71.20	69.50	33	10,591	0.31%
2018/07/02	3	71.00	0	0.00	70.90	3	10,612	0.03%
2018/06/28	50	70.10	0	0.00	70.90	50	10,750	0.47%
2018/06/27	20.8	71.48	0	0.00	70.80	20.8	10,797	0.19%
2018/06/26	50	71.10	0	0.00	71.50	50	10,868	0.46%
2018/06/20	9	71.40	0	0.00	72.10	9	11,268	0.08%
2018/06/19	20	72.50	1	73.00	72.10	19	11,166	0.17%
2018/06/15	31	73.80	0	0.00	74.40	31	11,055	0.28%
2018/06/14	1	74.90	1	75.10	74.50	0	10,832	0.00%
2018/06/13	1	75.80	0	0.00	75.60	1	10,810	0.01%
2018/06/12	112	75.04	0	0.00	75.60	112	10,907	1.03%	大買/鉅額交易
2018/06/11	30	76.65	0	0.00	76.10	30	10,767	0.28%
2018/06/07	1	79.10	5	78.50	78.40	-4	10,951	-0.04%
2018/06/06	0.4	77.60	75	77.60	77.60	-74.6	10,931	-0.68%
2018/06/05	0	0.00	63	77.02	76.80	-63	11,093	-0.57%
2018/06/04	12	76.39	0	0.00	76.80	12	11,302	0.11%
2018/05/31	9	75.47	0.2	76.00	76.00	8.8	11,693	0.08%
2018/05/30	116	75.25	0	0.00	75.30	116	11,569	1.00%	大買/鉅額交易
2018/05/29	2.6	78.10	0	0.00	78.10	2.6	11,440	0.02%
2018/05/28	3	78.53	1	78.20	78.20	2	11,864	0.02%
2018/05/25	2	78.50	5	77.90	79.00	-3	12,266	-0.02%
2018/05/22	1	79.90	0	0.00	79.00	1	13,796	0.01%
2018/05/16	12	80.08	0	0.00	79.50	12	16,280	0.07%
2018/05/14	1	80.00	0	0.00	79.80	1	18,193	0.01%
2018/05/11	1	79.20	2	79.80	79.80	-1	19,498	-0.01%
2018/05/10	0.9	78.50	30	78.30	78.50	-29.1	20,801	-0.14%
2018/05/09	30	77.30	0	0.00	77.20	30	22,340	0.13%
2018/05/08	1	77.90	0	0.00	77.70	1	24,370	0.00%
2018/05/07	26	80.83	6	81.18	79.00	20	27,009	0.07%
2018/05/04	105	80.26	103	82.25	80.20	2	29,040	0.01%	大買/大賣/
2018/05/03	11	76.64	10	75.60	75.10	1	30,842	0.00%
2018/05/02	4.1	78.50	1	79.10	75.70	3.1	36,334	0.01%
2018/04/30	142	80.59	17	80.48	80.30	125	38,764	0.32%	大買/鉅額交易