日月光投控 (3711)-凱基-虎尾券商分點個股進出

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
156.0
漲跌
▼2.0
漲幅
-1.27%
成交量
9,876張
產業
上市半導體類股
1704人加入追蹤

立即追蹤
本地時間:14:30

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

日月光投控 (3711)籌碼相關－凱基-虎尾券商分點個股進出

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

凱基-虎尾券商分點個股進出
凱基-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	1	157.00	155.00	-1	16,937	-0.01%
2024/12/02	2	153.00	7.5	153.70	154.50	-5.5	16,757	-0.03%
2024/11/29	3	151.83	0	0.00	151.50	3	16,722	0.02%
2024/11/28	1	147.50	0	0.00	147.00	1	16,745	0.01%
2024/11/27	3	153.00	2	151.50	150.50	1	16,635	0.01%
2024/11/26	1	155.00	1	155.00	155.00	0	16,586	0.00%
2024/11/25	1	158.00	2	157.75	156.00	-1	16,596	-0.01%
2024/11/22	2	156.00	0.1	157.00	156.50	1.9	16,627	0.01%
2024/11/21	0	0.00	1	153.00	153.50	-1	16,684	-0.01%
2024/11/20	0	0.00	3	155.67	155.00	-3	16,681	-0.02%
2024/11/19	4	156.38	2	156.50	154.50	2	16,668	0.01%
2024/11/18	1	151.50	5	154.30	151.50	-4	16,422	-0.02%
2024/11/15	7	158.07	0	0.00	155.00	7	16,326	0.04%
2024/11/14	0	0.00	1	155.00	154.00	-1	16,224	-0.01%
2024/11/13	1	157.00	0	160.50	157.00	1	16,166	0.01%
2024/11/12	0.1	154.50	0	0.00	152.50	0.1	16,077	0.00%
2024/11/11	1.1	157.95	0	0.00	157.50	1.1	16,030	0.01%
2024/11/08	0	0.00	7	158.07	155.50	-7	16,223	-0.04%
2024/11/07	7	157.43	2	157.25	156.00	5	16,379	0.03%
2024/11/05	1.1	149.61	0	0.00	150.00	1.1	16,719	0.01%
2024/11/01	1.2	151.03	1	145.50	154.00	0.2	17,210	0.00%
2024/10/29	1	157.50	0	0.00	158.50	1	17,163	0.01%
2024/10/28	0	0.00	2	161.25	161.00	-2	17,215	-0.01%
2024/10/25	1	162.00	0	0.00	162.00	1	17,371	0.01%
2024/10/24	1	161.98	0	0.00	159.00	1	17,585	0.01%
2024/10/23	2	162.00	1	161.50	161.50	1	18,232	0.01%
2024/10/22	1	163.50	0	0.00	164.00	1	18,330	0.01%
2024/10/21	1	161.52	0	0.00	161.50	1	18,445	0.01%
2024/10/18	2	162.00	1	163.50	163.50	1	18,603	0.01%
2024/10/16	0	0.00	14	166.71	165.00	-14	18,617	-0.08%
2024/10/15	42	165.14	44	165.24	168.50	-2	18,292	-0.01%
2024/10/14	0	0.00	0	158.00	158.00	0	18,007	0.00%
2024/10/11	2	156.00	1	156.00	155.00	1	18,483	0.01%
2024/10/07	1	154.00	0	0.00	155.00	1	19,017	0.01%
2024/10/04	0	0.00	1	152.50	151.00	-1	18,968	-0.01%
2024/09/27	0	0.00	0	160.00	159.00	0	18,716	0.00%
2024/09/26	1	158.50	2.2	161.41	162.50	-1.2	18,683	-0.01%
2024/09/25	0.2	157.00	2	157.25	158.50	-1.8	18,619	-0.01%
2024/09/24	0	0.00	3	154.17	157.00	-3	18,502	-0.02%
2024/09/23	1	157.00	0	0.00	157.00	1	18,399	0.01%
2024/09/20	0	0.00	3	154.00	154.50	-3	18,360	-0.02%
2024/09/19	3	149.00	1	149.00	152.00	2	18,094	0.01%
2024/09/18	2	153.50	0	0.00	152.50	2	17,862	0.01%
2024/09/16	1	154.00	1	153.00	154.00	0	17,626	0.00%
2024/09/13	0	0.00	3	147.50	147.00	-3	17,421	-0.02%
2024/09/12	2	148.00	1	148.00	147.50	1	17,578	0.01%
2024/09/09	0	0.00	0.2	142.00	142.00	-0.2	17,437	0.00%
2024/09/06	0.1	144.00	0	0.00	141.50	0.1	17,407	0.00%
2024/09/05	1	145.50	0	0.00	143.50	1	17,435	0.01%
2024/09/04	3.1	143.53	0	0.00	143.50	3.1	17,477	0.02%
2024/09/02	1	153.50	0	0.00	153.00	1	17,333	0.01%
2024/08/29	1	152.50	2	150.50	152.00	-1	17,401	-0.01%
2024/08/28	2	152.50	0	0.00	152.00	2	17,438	0.01%
2024/08/27	6	147.25	0.2	146.50	147.00	5.8	17,834	0.03%
2024/08/26	6	148.92	0	0.00	148.00	6	17,942	0.03%
2024/08/23	0	0.00	2	147.00	150.50	-2	17,886	-0.01%
2024/08/22	2	150.00	0	0.00	150.00	2	17,786	0.01%
2024/08/19	0.1	152.50	0	153.50	154.00	0.1	17,867	0.00%
2024/08/16	0	0.00	3	155.00	153.50	-3	17,810	-0.02%
2024/08/14	7	154.43	5.2	154.22	156.00	1.8	17,529	0.01%
2024/08/13	0.3	149.30	1	148.50	149.00	-0.8	17,262	0.00%
2024/08/12	6.1	148.69	8	148.63	148.50	-1.9	17,198	-0.01%
2024/08/09	7	144.79	12	145.00	145.50	-5	17,049	-0.03%
2024/08/08	6.1	139.38	1	139.00	138.00	5.1	16,801	0.03%
2024/08/07	3	143.67	6	141.50	145.50	-3	16,624	-0.02%
2024/08/06	7	137.07	3	137.00	137.50	4	16,422	0.02%
2024/08/05	3.1	129.58	1	131.00	130.00	2.1	16,083	0.01%
2024/08/02	0.2	146.39	4	148.25	143.50	-3.8	15,736	-0.02%
2024/08/01	5	153.90	0	0.00	153.50	5	15,465	0.03%
2024/07/31	1.5	150.82	1	150.50	150.00	0.5	15,372	0.00%
2024/07/30	1.2	154.17	0	0.00	155.50	1.2	15,203	0.01%
2024/07/29	1	155.50	1	154.50	153.50	0	15,140	0.00%
2024/07/26	1,503.7	155.50	1,501	155.50	155.50	2.7	14,961	0.02%	大買/大賣/
2024/07/23	1.2	172.50	1	174.00	172.50	0.2	14,317	0.00%
2024/07/18	0.1	175.00	3	177.50	176.00	-3	13,888	-0.02%
2024/07/17	5	185.90	4	183.13	182.50	1	13,690	0.01%
2024/07/16	1	178.00	0	0.00	179.00	1	13,505	0.01%
2024/07/15	0	0.00	2	179.50	179.50	-2	13,869	-0.01%
2024/07/12	5.4	181.44	5.1	181.75	177.50	0.3	13,899	0.00%
2024/07/11	16	187.31	14.1	189.88	193.50	1.9	13,354	0.01%
2024/07/10	0	0.00	9	181.11	179.50	-9	13,278	-0.07%
2024/07/09	10	178.50	8.1	175.35	180.00	1.9	13,307	0.01%
2024/07/08	2	171.25	2.1	170.95	172.50	-0.1	13,130	0.00%
2024/07/05	0	0.00	3	167.17	168.50	-3	13,208	-0.02%
2024/07/04	3	165.00	1	165.50	166.00	2	13,382	0.01%
2024/07/03	2.3	161.48	0	0.00	160.50	2.3	13,404	0.02%
2024/07/02	1.3	161.19	1	159.50	159.00	0.3	13,387	0.00%
2024/07/01	0.1	165.00	0	0.00	164.50	0.1	13,213	0.00%
2024/06/28	1	168.50	1	169.50	168.50	0	13,141	0.00%
2024/06/27	0	0.00	6	170.58	172.00	-6	13,277	-0.05%
2024/06/26	7	173.86	0	0.00	172.50	7	13,583	0.05%
2024/06/25	5.1	165.85	5	167.40	169.00	0.1	13,590	0.00%
2024/06/20	1	178.00	3.1	178.97	178.00	-2.1	13,479	-0.02%
2024/06/19	5	178.90	3.1	175.69	179.00	1.9	13,510	0.01%
2024/06/18	2.1	170.33	2	169.26	171.00	0.1	13,476	0.00%
2024/06/17	1.1	166.36	2	168.25	167.00	-0.9	13,519	-0.01%
2024/06/13	2	164.50	2.1	166.20	164.00	-0.1	13,837	0.00%
2024/06/12	1	162.50	0.1	162.00	162.50	0.9	14,056	0.01%
2024/06/11	0	0.00	1.1	160.00	160.00	-1.1	14,157	-0.01%
2024/06/06	0	0.00	1.7	160.34	160.00	-1.7	14,415	-0.01%
2024/06/05	0	0.00	0	157.50	157.00	0	14,657	0.00%
2024/06/04	0	0.00	7	158.93	159.50	-7	15,680	-0.04%
2024/06/03	7	161.21	0.3	160.83	161.00	6.7	16,185	0.04%
2024/05/30	0	0.00	2	160.00	158.50	-2	15,906	-0.01%
2024/05/28	0	0.00	7	166.64	164.00	-7	15,854	-0.04%
2024/05/27	6	164.58	3	165.17	165.50	3	15,897	0.02%
2024/05/24	0	0.00	5	160.10	159.50	-5	15,797	-0.03%
2024/05/23	5	161.00	6	160.42	161.50	-1	15,761	-0.01%
2024/05/21	0	0.00	2	154.00	154.00	-2	15,712	-0.01%
2024/05/16	0	0.00	3	153.00	150.00	-3	15,733	-0.02%
2024/05/15	4	152.63	1	150.50	151.00	3	15,934	0.02%
2024/05/14	1	149.50	0	0.00	149.00	1	16,013	0.01%
2024/05/13	1	148.50	7	151.71	148.00	-6	16,077	-0.04%
2024/05/10	7	151.79	1	153.00	151.50	6	16,159	0.04%
2024/05/08	0	0.00	3	149.00	150.50	-3	16,125	-0.02%
2024/05/07	63	151.01	62	151.29	151.00	1	16,059	0.01%
2024/05/06	3	148.17	4	148.88	148.00	-1	15,944	-0.01%
2024/05/03	3	147.50	2	148.50	148.00	1	15,890	0.01%
2024/05/02	3	142.50	3	144.67	144.50	0	15,863	0.00%
2024/04/30	2	146.75	6	146.50	148.00	-4	15,687	-0.03%
2024/04/29	5	147.50	0	0.00	147.00	5	15,651	0.03%
2024/04/26	1	144.50	0.5	144.50	142.50	0.5	15,766	0.00%
2024/04/25	2	144.50	0	0.00	145.00	2	15,906	0.01%
2024/04/22	0	144.50	0	0.00	144.50	0	15,893	0.00%
2024/04/19	0.1	149.00	0	0.00	146.00	0.1	15,731	0.00%
2024/04/18	6	152.00	0	0.00	151.00	6	15,212	0.04%
2024/04/17	1	152.50	1	154.50	156.00	0	14,996	0.00%
2024/04/16	3	154.17	2	153.00	153.00	1	14,969	0.01%
2024/04/15	1	156.50	2.1	158.73	160.00	-1.1	14,828	-0.01%
2024/04/12	0	0.00	1	160.00	160.50	-1	14,705	-0.01%
2024/04/11	1	157.00	3	158.00	159.00	-2	14,657	-0.01%
2024/04/10	2	158.75	6	158.50	158.50	-4	14,551	-0.03%
2024/04/09	0	154.13	1	155.00	156.00	-1	14,659	-0.01%
2024/04/08	2	153.00	0	0.00	153.00	2	14,652	0.01%
2024/04/03	0	0.00	1	153.50	154.50	-1	14,578	-0.01%
2024/04/02	1	152.00	2	153.50	153.50	-1	14,453	-0.01%
2024/04/01	6.1	152.25	1	156.50	150.00	5.1	14,286	0.04%
2024/03/29	2	160.00	4.1	160.85	161.00	-2.1	13,941	-0.02%
2024/03/28	1	152.50	0	0.00	155.00	1	13,494	0.01%
2024/03/27	3	153.67	0	0.00	154.00	3	13,384	0.02%
2024/03/26	0	0.00	2	155.50	157.00	-2	13,292	-0.02%
2024/03/25	1	156.00	0	0.00	157.50	1	13,340	0.01%
2024/03/22	0	0.00	4	159.25	159.00	-4	13,323	-0.03%
2024/03/21	4	159.63	0	0.00	160.00	4	13,302	0.03%
2024/03/20	25	159.62	22	160.11	156.50	3	13,282	0.02%
2024/03/19	4.1	158.49	11.2	156.84	160.00	-7.1	13,259	-0.05%
2024/03/18	12.1	157.50	2	155.50	158.00	10.1	13,069	0.08%
2024/03/15	1.1	149.88	1	152.50	153.00	0.1	12,944	0.00%
2024/03/14	2	153.75	2	154.25	154.00	0	12,704	0.00%
2024/03/13	6	157.83	4	158.50	158.50	2	12,692	0.02%
2024/03/12	4	157.38	3	156.50	157.50	1	12,545	0.01%
2024/03/11	35	154.17	34	154.31	154.00	1	12,451	0.01%
2024/03/08	32.1	166.75	31.1	169.30	159.50	1	12,209	0.01%
2024/03/07	10	156.10	9.1	157.16	163.50	1	11,149	0.01%
2024/03/06	1.1	147.93	5	146.50	149.00	-4	10,595	-0.04%
2024/03/05	5	144.30	9	142.56	144.50	-4	10,633	-0.04%
2024/03/04	7	141.93	0	0.00	141.50	7	10,639	0.07%
2024/02/29	0	0.00	1	136.00	139.00	-1	10,590	-0.01%
2024/02/26	2	141.50	1	141.00	141.50	1	10,443	0.01%
2024/02/23	2	141.50	0	0.00	141.50	2	10,443	0.02%
2024/02/19	2	137.00	0	0.00	136.00	2	10,552	0.02%
2024/02/16	2	140.50	4.1	138.61	137.00	-2.1	10,799	-0.02%
2024/02/15	2.5	135.86	1	135.00	135.50	1.5	10,676	0.01%
2024/02/02	4	130.38	3	130.00	129.50	1	10,754	0.01%
2024/02/01	0	0.00	0	132.50	133.00	0	10,571	0.00%
2024/01/30	0	0.00	1	136.50	136.00	-1	10,412	-0.01%
2024/01/26	499	137.00	501	137.34	137.00	-2	10,641	-0.02%	大買/大賣/
2024/01/25	1	137.00	5	136.70	137.00	-4	10,680	-0.04%
2024/01/24	1	135.00	0	0.00	134.00	1	10,666	0.01%
2024/01/23	0	0.00	2	135.50	134.50	-2	10,790	-0.02%
2024/01/22	501	133.00	1,058	132.57	134.50	-557	10,895	-5.11%	大買/大賣/鉅額交易
2024/01/19	759	130.24	202	129.51	131.00	557	10,843	5.14%	大買/大賣/鉅額交易
2024/01/18	2	127.50	0	0.00	127.00	2	10,753	0.02%
2024/01/16	2	125.50	0.3	124.00	125.50	1.7	10,745	0.02%
2024/01/11	1	125.00	0	0.00	125.50	1	11,097	0.01%
2024/01/03	1	128.00	0	0.00	126.50	1	11,651	0.01%
2024/01/02	1	133.00	0	0.00	133.50	1	11,332	0.01%
2023/12/26	1	133.00	1	132.00	132.50	0	11,230	0.00%
2023/12/22	3	130.17	3	131.00	131.50	0	11,380	0.00%
2023/12/21	0.2	130.00	0	0.00	130.00	0.2	11,504	0.00%
2023/12/14	0.1	133.00	3.1	132.97	133.50	-3	11,256	-0.03%
2023/12/13	0	0.00	0.1	129.50	130.00	-0.1	11,179	0.00%
2023/12/12	0	0.00	0	130.50	129.50	0	11,294	0.00%
2023/12/11	0	130.00	2	130.00	131.00	-2	11,329	-0.02%
2023/12/08	2	129.75	0	129.00	129.50	2	11,510	0.02%
2023/12/04	0	0.00	1	130.50	130.00	-1	11,632	-0.01%
2023/12/01	1	126.50	0	0.00	128.00	1	11,645	0.01%
2023/11/30	0	0.00	2	127.00	128.00	-2	11,645	-0.02%
2023/11/29	2	127.75	1	127.00	127.00	1	11,473	0.01%
2023/11/22	3	127.00	6	126.25	126.50	-3	12,330	-0.02%
2023/11/21	8	127.19	3.1	127.69	127.00	4.9	12,850	0.04%
2023/11/17	0	0.00	0	125.00	125.50	0	12,736	0.00%
2023/11/14	0	0.00	2	123.00	123.50	-2	12,410	-0.02%
2023/11/13	2	122.75	2.1	121.71	122.50	-0.1	12,429	0.00%
2023/11/09	0	0.00	1	118.00	118.00	-1	12,282	-0.01%
2023/10/31	1	113.00	0	0.00	113.50	1	12,478	0.01%
2023/10/30	0	0.00	1	113.00	112.00	-1	12,676	-0.01%
2023/10/27	1	114.00	1	113.50	113.50	0	12,745	0.00%
2023/10/25	1	113.00	0	0.00	114.00	1	13,077	0.01%
2023/10/23	1	116.00	9	116.78	115.00	-8	12,980	-0.06%
2023/10/20	1,045	117.92	1,062.1	117.94	118.50	-17.1	13,087	-0.13%	大買/大賣/
2023/10/19	0	0.00	0	114.50	116.00	0	12,916	0.00%
2023/10/17	0	0.00	2	116.50	116.00	-2	12,869	-0.02%
2023/10/16	0	0.00	0.1	116.00	116.00	-0.1	12,932	0.00%
2023/10/13	0	0.00	2	116.50	116.50	-2	13,162	-0.02%
2023/10/12	0	0.00	7	116.07	116.50	-7	13,308	-0.05%
2023/10/11	803	114.51	804	114.75	115.50	-1	13,384	-0.01%	大買/大賣/
2023/10/04	1	109.50	1	110.00	109.50	0	13,557	0.00%
2023/10/03	0	0.00	1	110.50	110.50	-1	13,703	-0.01%
2023/10/02	1	111.00	0	0.00	111.00	1	13,965	0.01%
2023/09/28	7	109.50	0	0.00	109.50	7	14,153	0.05%
2023/09/26	2	109.50	0	0.00	109.00	2	14,309	0.01%
2023/09/22	1	111.50	0	0.00	112.00	1	14,828	0.01%
2023/09/21	1	112.00	0.1	114.00	112.00	0.9	15,060	0.01%
2023/09/19	0	0.00	1	115.50	114.00	-1	15,547	-0.01%
2023/09/18	0	0.00	3	113.67	113.50	-3	15,793	-0.02%
2023/09/15	41	117.00	42	116.93	116.00	-1	15,839	-0.01%
2023/09/14	2	115.25	2	115.00	115.50	0	15,763	0.00%
2023/09/13	1	112.00	1	114.00	112.50	0	15,743	0.00%
2023/09/12	3	115.33	2	115.25	115.50	1	15,642	0.01%
2023/09/07	1	118.50	1	118.50	118.50	0	15,829	0.00%
2023/09/06	0	0.00	1	119.50	118.00	-1	15,997	-0.01%
2023/09/05	1	116.00	0	0.00	118.50	1	16,147	0.01%
2023/09/04	2	116.25	0	0.00	118.00	2	16,289	0.01%
2023/09/01	0	0.00	0.1	118.50	118.50	-0.1	16,862	0.00%
2023/08/31	3	117.17	2	117.50	118.00	1	17,476	0.01%
2023/08/30	1	119.00	1	119.00	120.00	0	17,535	0.00%
2023/08/29	1	118.00	0	117.50	117.50	1	17,833	0.01%
2023/08/28	26	122.67	28	120.68	119.00	-2	17,724	-0.01%
2023/08/25	1	114.00	6	114.00	116.50	-5	17,796	-0.03%
2023/08/24	4	113.00	4	113.00	113.00	0	17,728	0.00%
2023/08/18	2	106.50	0	0.00	107.00	2	19,427	0.01%
2023/08/17	2	107.25	0	0.00	108.50	2	19,519	0.01%
2023/08/11	0.1	110.50	0	0.00	110.50	0.1	19,854	0.00%
2023/08/10	0	0.00	4	110.00	111.00	-4	19,915	-0.02%
2023/08/09	1	110.50	0	0.00	111.00	1	19,811	0.01%
2023/08/08	2	109.25	3	110.83	109.00	-1	19,798	-0.01%
2023/08/07	2	110.75	0	0.00	111.50	2	19,717	0.01%
2023/08/02	3.1	110.54	0	0.00	110.50	3.1	19,699	0.02%
2023/08/01	2	114.00	0	0.00	114.00	2	19,380	0.01%
2023/07/31	23	116.39	170.1	115.53	114.50	-147.1	19,111	-0.77%	大賣/鉅額交易
2023/07/28	73.1	117.97	2	118.00	117.50	71.1	18,899	0.38%
2023/07/27	6.2	112.29	7	112.64	114.00	-0.9	18,646	0.00%
2023/07/26	0	114.50	728	113.89	113.50	-728	18,668	-3.90%	大賣/鉅額交易
2023/07/25	969.1	115.87	145	115.93	114.50	824.1	18,785	4.39%	大買/大賣/鉅額交易
2023/07/24	1	110.50	0	0.00	110.50	1	18,701	0.01%
2023/07/21	2	110.50	0	0.00	110.50	2	18,835	0.01%
2023/07/19	1	114.50	0	0.00	112.50	1	18,677	0.01%
2023/07/18	4	116.88	0.2	115.50	116.00	3.8	18,724	0.02%
2023/07/17	51.1	115.01	59	115.19	115.00	-7.9	18,515	-0.04%
2023/07/14	9.1	115.12	3	115.17	115.00	6.1	18,381	0.03%
2023/07/13	8	110.94	9	110.44	110.00	-1	18,144	-0.01%
2023/07/12	2	107.50	0.3	109.50	110.00	1.7	18,019	0.01%
2023/07/10	1	108.00	0	0.00	108.00	1	18,339	0.01%
2023/07/07	1.1	108.55	1.1	108.59	109.00	0	18,312	0.00%
2023/07/06	2.1	109.74	0.1	109.50	108.50	2	18,145	0.01%
2023/07/05	1	110.50	4	111.63	111.50	-3	18,079	-0.02%
2023/07/04	4	110.38	7	110.07	111.00	-3	18,034	-0.02%
2023/07/03	3	110.17	3	110.50	111.00	0	17,939	0.00%
2023/06/30	10.2	111.39	0	0.00	110.50	10.2	17,928	0.06%
2023/06/29	1.2	122.60	1	123.00	122.50	0.2	17,541	0.00%
2023/06/28	1	122.00	0	0.00	124.00	1	17,438	0.01%
2023/06/27	1	125.50	0	0.00	124.00	1	17,249	0.01%
2023/06/16	0	0.00	0.8	125.50	125.50	-0.8	16,919	0.00%
2023/06/15	0	0.00	0.3	126.00	126.50	-0.3	16,850	0.00%
2023/06/14	998	125.50	998	126.00	124.50	0	16,920	0.00%	大買/大賣/
2023/06/13	1,501	127.00	1,501	127.50	128.00	0	16,782	0.00%	大買/大賣/
2023/06/12	0	0.00	4	127.00	125.50	-4	16,636	-0.02%
2023/06/09	605	124.59	603.1	124.76	126.00	1.9	16,594	0.01%	大買/大賣/
2023/06/08	107.3	122.63	102.2	123.03	122.50	5.1	16,428	0.03%	大買/大賣/
2023/06/07	5.5	124.09	22	124.27	125.00	-16.5	16,287	-0.10%
2023/06/06	78	120.60	63.5	121.24	121.50	14.5	15,681	0.09%
2023/06/05	2	117.00	7	117.64	116.50	-5	15,127	-0.03%
2023/06/02	1,236	115.01	1,231	115.50	116.50	5	15,003	0.03%	大買/大賣/
2023/05/31	0	0.00	3	110.50	111.50	-3	14,423	-0.02%
2023/05/30	1,101	111.05	1,104	111.37	111.50	-3	13,966	-0.02%	大買/大賣/
2023/05/29	8	109.38	3	111.00	109.00	5	13,542	0.04%
2023/05/26	2	110.50	6	111.00	110.50	-4	13,374	-0.03%
2023/05/23	0	0.00	25	110.00	110.00	-25	12,160	-0.21%
2023/05/19	0	0.00	2	109.49	109.00	-2	11,958	-0.02%
2023/05/18	0	0.00	67.2	108.74	109.00	-67.2	11,980	-0.56%
2023/05/17	3	106.00	1.1	105.03	105.50	1.9	11,829	0.02%
2023/05/16	0	0.00	2	104.00	104.00	-2	11,782	-0.02%
2023/05/08	0	0.00	1	104.50	104.00	-1	12,266	-0.01%
2023/05/05	3	103.00	0	0.00	103.00	3	12,641	0.02%
2023/05/04	1	103.00	0	0.00	103.00	1	12,901	0.01%
2023/05/03	0.3	101.50	0	0.00	101.50	0.3	12,983	0.00%
2023/05/02	1	100.50	0	0.00	100.50	1	13,109	0.01%
2023/04/28	57	100.96	0	0.00	101.00	57	13,310	0.43%
2023/04/27	1	100.00	0	0.00	101.00	1	13,209	0.01%
2023/04/26	2	99.96	1	100.00	100.50	1	13,108	0.01%
2023/04/25	1	102.00	1	101.50	101.50	0	12,980	0.00%
2023/04/24	1	102.00	0	0.00	102.00	1	12,955	0.01%
2023/04/21	1	103.49	0	0.00	102.50	1	12,978	0.01%
2023/04/19	0.3	103.99	1	104.00	103.50	-0.7	13,041	-0.01%
2023/04/18	0	0.00	2	105.75	105.50	-2	13,118	-0.02%
2023/04/17	0	0.00	5	105.40	106.00	-5	13,172	-0.04%
2023/04/14	5	105.50	0	0.00	105.50	5	13,143	0.04%
2023/04/13	1,509	104.85	1,497	105.00	103.50	12	13,028	0.09%	大買/大賣/
2023/04/11	3	108.50	0	0.00	109.00	3	12,271	0.02%
2023/04/07	1	111.01	0	0.00	110.50	1	12,032	0.01%
2023/03/31	3	111.83	0	0.00	112.50	3	11,951	0.03%
2023/03/30	0	0.00	3	112.83	112.50	-3	12,012	-0.02%
2023/03/29	0	0.00	1	111.50	111.50	-1	12,149	-0.01%
2023/03/28	0	0.00	1	110.00	109.50	-1	12,285	-0.01%
2023/03/27	1	109.00	0	0.00	109.00	1	12,464	0.01%
2023/03/24	0	0.00	1.2	111.00	111.00	-1.2	12,707	-0.01%
2023/03/23	0	0.00	4	109.50	110.50	-4	12,687	-0.03%
2023/03/22	2	109.00	0.1	109.00	109.00	2	12,755	0.02%
2023/03/21	4	107.50	0	0.00	107.00	4	12,828	0.03%
2023/03/17	0	0.00	1	109.50	109.50	-1	12,898	-0.01%
2023/03/14	0	0.00	0	106.00	107.00	0	12,825	0.00%
2023/03/08	2	109.00	0	0.00	109.50	2	13,156	0.02%
2023/03/07	1,727	110.00	1,730.2	110.50	110.50	-3.2	13,128	-0.02%	大買/大賣/
2023/03/06	0	0.00	1	109.00	109.00	-1	12,988	-0.01%
2023/03/03	1	107.50	720	108.00	108.00	-719	13,044	-5.51%	大賣/鉅額交易
2023/03/02	2,220	108.00	1,500	108.00	108.00	720	13,038	5.52%	大買/大賣/鉅額交易
2023/03/01	0	0.00	3	104.67	106.00	-3	12,956	-0.02%
2023/02/24	2,182	105.74	2,182	106.39	106.00	0	12,931	0.00%	大買/大賣/
2023/02/23	1	103.50	0	0.00	103.50	1	12,638	0.01%
2023/02/17	1	102.50	0	0.00	102.00	1	13,032	0.01%
2023/02/14	1	102.50	1.2	104.43	104.50	-0.2	13,304	0.00%
2023/02/10	0	0.00	2	106.00	106.00	-2	13,334	-0.01%
2023/02/09	0	106.00	4.1	106.36	106.00	-4.1	13,324	-0.03%
2023/02/08	0	0.00	0.1	105.50	106.00	-0.1	13,162	0.00%
2023/02/03	0	0.00	5.1	105.48	106.00	-5.1	13,077	-0.04%
2023/02/02	1	104.00	0	0.00	103.00	1	12,842	0.01%
2023/01/31	1	100.00	0	0.00	100.00	1	12,750	0.01%
2023/01/30	0	0.00	3	104.67	105.00	-3	12,579	-0.02%
2023/01/17	0	0.00	1	101.50	101.50	-1	12,401	-0.01%
2023/01/13	0	0.00	2	101.00	101.00	-2	12,517	-0.02%
2023/01/10	0	0.00	1	101.00	101.50	-1	12,901	-0.01%
2023/01/09	0	0.00	31.1	99.61	101.00	-31.1	12,888	-0.24%
2023/01/06	3	96.57	2	96.70	96.80	1	12,828	0.01%
2023/01/05	0	0.00	2	94.60	94.60	-2	12,850	-0.02%
2022/12/30	1	94.10	0	0.00	93.90	1	13,511	0.01%
2022/12/29	0	0.00	1	93.50	93.80	-1	13,644	-0.01%
2022/12/28	1	93.50	0	0.00	93.50	1	13,925	0.01%
2022/12/27	1	94.30	0	0.00	94.50	1	14,067	0.01%
2022/12/23	6	93.75	1	93.80	93.80	5	14,432	0.03%
2022/12/22	1	95.80	3	96.03	97.30	-2	14,432	-0.01%
2022/12/21	3	95.40	0	0.00	95.30	3	14,256	0.02%
2022/12/20	1.2	94.33	1	93.60	93.50	0.2	14,044	0.00%
2022/12/19	0.1	95.50	0	0.00	95.80	0.1	13,884	0.00%
2022/12/16	0.5	96.51	2	96.80	96.20	-1.5	13,615	-0.01%
2022/12/15	0.2	97.80	0	0.00	98.20	0.2	13,317	0.00%
2022/12/14	0.1	97.40	22	96.69	98.00	-21.9	13,257	-0.17%
2022/12/13	3	96.73	0	0.00	96.30	3	13,147	0.02%
2022/12/09	0	0.00	1	99.20	99.50	-1	13,263	-0.01%
2022/12/07	0.3	99.80	1	100.00	99.00	-0.8	13,433	-0.01%
2022/12/05	0	0.00	1.2	101.42	101.00	-1.2	13,471	-0.01%
2022/12/01	0	0.00	6	100.50	101.50	-6	13,374	-0.05%
2022/11/30	0	0.00	2	96.75	97.20	-2	13,015	-0.02%
2022/11/29	1	95.40	0	0.00	95.40	1	12,863	0.01%
2022/11/25	0	0.00	1	96.40	96.10	-1	12,960	-0.01%
2022/11/23	0	0.00	5	95.90	95.80	-5	13,018	-0.04%
2022/11/22	0	0.00	2	94.70	94.80	-2	13,042	-0.02%
2022/11/18	0	0.00	3	94.70	94.90	-3	12,980	-0.02%
2022/11/17	0	0.00	1	92.40	93.50	-1	12,879	-0.01%
2022/11/16	0	0.00	2	93.50	93.60	-2	12,883	-0.02%
2022/11/15	0	0.00	2	92.60	92.80	-2	12,673	-0.02%
2022/11/14	0	0.00	4	91.78	91.70	-4	12,462	-0.03%
2022/11/11	5.4	90.76	7.3	90.56	90.40	-1.9	12,306	-0.02%
2022/11/10	1	85.70	0	0.00	86.50	1	11,996	0.01%
2022/11/09	0	0.00	27	86.03	86.80	-27	11,953	-0.23%
2022/11/08	5	84.10	0	84.30	84.40	5	11,841	0.04%
2022/11/07	1	83.50	12.2	84.20	84.50	-11.2	11,759	-0.10%
2022/11/03	1	78.70	1	79.50	79.50	0	11,611	0.00%
2022/11/02	1	80.10	0	0.00	80.00	1	11,553	0.01%
2022/11/01	0	0.00	1	80.30	80.00	-1	11,502	-0.01%
2022/10/31	0.1	80.00	0	0.00	80.40	0.1	11,489	0.00%
2022/10/28	1	79.50	7	79.74	80.70	-6	11,502	-0.05%
2022/10/27	1	78.50	1.6	78.70	78.70	-0.6	11,368	-0.01%
2022/10/26	0	0.00	4	77.50	76.90	-4	11,325	-0.04%
2022/10/25	0	77.00	0	0.00	77.30	0	11,279	0.00%
2022/10/24	0	0.00	0.8	77.70	77.70	-0.8	11,351	-0.01%
2022/10/21	0	0.00	11	76.62	76.30	-11	11,514	-0.10%
2022/10/20	0	0.00	3	75.67	76.00	-3	11,462	-0.03%
2022/10/19	1	75.80	15	75.30	74.90	-14	11,252	-0.12%
2022/10/18	1	75.60	0	0.00	76.10	1	11,146	0.01%
2022/10/17	0	0.00	2	75.05	76.20	-2	10,953	-0.02%
2022/10/14	2	75.85	10	75.80	75.80	-8	10,940	-0.07%
2022/10/13	1.2	71.83	4	72.00	72.40	-2.8	10,874	-0.03%
2022/10/12	36.3	73.34	2.2	73.05	73.20	34.1	10,751	0.32%
2022/10/11	13.7	75.42	0	0.00	74.60	13.7	10,625	0.13%
2022/10/07	1	81.70	1	82.10	82.00	0	10,314	0.00%
2022/10/06	1	82.80	3	82.60	82.80	-2	10,368	-0.02%
2022/10/05	0	0.00	9	82.46	81.90	-9	10,322	-0.09%
2022/10/04	4	79.50	11	79.88	79.80	-7	10,094	-0.07%
2022/10/03	18	77.51	0	0.00	77.10	18	9,975	0.18%
2022/09/29	3.2	78.86	0	0.00	78.90	3.2	9,890	0.03%
2022/09/28	0	0.00	11	78.80	78.20	-11	9,893	-0.11%
2022/09/27	3.2	81.11	1	81.10	81.10	2.2	9,896	0.02%
2022/09/26	5	81.68	13	81.00	81.30	-8	10,077	-0.08%
2022/09/23	20.2	84.40	1	84.90	84.00	19.2	10,147	0.19%
2022/09/22	3	84.53	0	0.00	84.60	3	10,734	0.03%
2022/09/21	0	0.00	1	85.30	84.90	-1	11,653	-0.01%
2022/09/20	1	84.80	2	85.05	85.40	-1	12,079	-0.01%
2022/09/19	5	84.42	2	84.50	84.30	3	12,196	0.02%
2022/09/16	3	83.83	1	83.60	83.60	2	12,597	0.02%
2022/09/15	11	83.24	17	83.22	83.20	-6	12,424	-0.05%
2022/09/14	20	82.66	8	82.81	82.70	12	12,447	0.10%
2022/09/13	8	86.60	4.2	85.40	85.90	3.8	12,225	0.03%
2022/09/12	2	83.25	1	83.50	83.00	1	12,106	0.01%
2022/09/08	1	82.30	0.3	81.30	82.10	0.7	12,276	0.01%
2022/09/07	5.2	80.02	1	80.20	80.20	4.2	12,305	0.03%
2022/09/05	1	82.30	0	0.00	82.30	1	12,515	0.01%
2022/09/02	2	82.85	0	0.00	82.70	2	12,669	0.02%
2022/09/01	3	83.40	0	0.00	83.90	3	12,719	0.02%
2022/08/30	2	84.50	0	0.00	84.60	2	12,730	0.02%
2022/08/29	3	84.37	0	0.00	84.40	3	12,770	0.02%
2022/08/26	1	87.50	2	87.90	87.50	-1	12,778	-0.01%
2022/08/25	3	86.60	0	0.00	86.40	3	12,839	0.02%
2022/08/24	4.2	85.90	0	0.00	86.20	4.2	12,916	0.03%
2022/08/23	6.2	86.86	0	0.00	86.60	6.2	13,324	0.05%
2022/08/22	1	88.60	0	0.00	88.70	1	13,371	0.01%
2022/08/18	7	89.37	1	89.40	89.40	6	13,609	0.04%
2022/08/15	0	0.00	0.3	90.50	90.50	-0.3	13,727	0.00%
2022/08/12	1	89.50	1	89.60	89.50	0	13,715	0.00%
2022/08/11	0	0.00	11	89.44	89.50	-11	13,766	-0.08%
2022/08/10	2	86.70	0	0.00	87.00	2	13,914	0.01%
2022/08/09	5.1	87.34	3	87.60	87.70	2.1	13,984	0.02%
2022/08/08	5	87.40	0	0.00	87.90	5	13,975	0.04%
2022/08/05	0	0.00	9	88.12	88.20	-9	14,041	-0.06%
2022/08/04	0	0.00	3	87.13	87.40	-3	14,097	-0.02%
2022/08/02	5.1	84.75	0	0.00	84.50	5.1	13,932	0.04%
2022/08/01	1	85.70	10	86.00	86.30	-9	13,970	-0.06%
2022/07/29	19	86.43	1	86.80	86.40	18	14,016	0.13%
2022/07/28	3	86.90	7	87.51	87.80	-4	13,911	-0.03%
2022/07/27	0	0.00	2	83.20	85.10	-2	13,666	-0.01%
2022/07/25	0	0.00	1	84.90	84.60	-1	14,005	-0.01%
2022/07/21	0	0.00	1	84.90	85.70	-1	14,258	-0.01%
2022/07/20	1	84.00	3	83.77	83.40	-2	14,176	-0.01%
2022/07/19	4	82.35	2	81.35	82.60	2	14,260	0.01%
2022/07/18	2	80.45	20	79.78	81.10	-18	14,201	-0.13%
2022/07/15	19	79.01	8	78.88	79.20	11	14,075	0.08%
2022/07/14	3	78.43	2	77.15	78.40	1	14,036	0.01%
2022/07/13	5	75.98	0	0.00	76.20	5	13,926	0.04%
2022/07/12	0	0.00	1	74.00	73.80	-1	13,843	-0.01%
2022/07/11	1	75.80	1	75.80	75.80	0	13,808	0.00%
2022/07/08	2.1	76.10	1	75.70	76.10	1.1	13,829	0.01%
2022/07/07	3	74.70	4	73.30	74.60	-1	13,807	-0.01%
2022/07/06	4	73.70	1	73.00	73.10	3	13,831	0.02%
2022/07/05	2.1	74.23	1	74.80	74.80	1.1	13,870	0.01%
2022/07/04	3	73.80	2	73.65	74.00	1	13,839	0.01%
2022/07/01	1.1	74.71	1	76.90	74.50	0.1	13,771	0.00%
2022/06/30	7	76.24	6	76.65	76.40	1	13,699	0.01%
2022/06/29	15.1	80.08	5	79.62	79.10	10.1	13,172	0.08%
2022/06/28	7	91.07	1	94.80	91.00	6	12,232	0.05%
2022/06/27	1	94.50	0	0.00	94.30	1	11,853	0.01%
2022/06/24	3.1	93.21	0	0.00	92.00	3.1	11,676	0.03%
2022/06/22	0	0.00	1	100.00	96.40	-1	11,263	-0.01%
2022/06/21	1	98.80	0	0.00	99.40	1	11,265	0.01%
2022/06/20	15	97.31	0	0.00	96.20	15	11,277	0.13%
2022/06/17	3	97.70	0.3	99.10	97.50	2.8	11,262	0.02%
2022/06/15	1.1	101.00	0	0.00	100.00	1.1	11,149	0.01%
2022/06/14	0.1	101.25	0	0.00	102.00	0.1	11,273	0.00%
2022/06/13	0.1	102.00	0.3	102.00	102.00	-0.2	11,265	0.00%
2022/06/10	0.1	105.50	0	0.00	105.00	0.1	11,236	0.00%
2022/06/09	0.1	104.00	0	0.00	105.00	0.1	11,275	0.00%
2022/06/08	0.1	104.00	0	103.00	104.00	0.1	11,321	0.00%
2022/06/07	0.1	103.50	0.3	102.50	102.50	-0.2	11,290	0.00%
2022/06/06	0	0.00	1	104.50	104.50	-1	11,303	-0.01%
2022/06/02	1.1	104.42	1	104.00	104.00	0.1	11,477	0.00%
2022/06/01	0.2	103.50	0	0.00	103.00	0.2	11,869	0.00%
2022/05/31	0.1	101.86	1.4	102.55	104.50	-1.3	11,862	-0.01%
2022/05/30	0	0.00	2.1	102.74	103.00	-2.1	11,566	-0.02%
2022/05/27	0.1	99.90	2	100.20	101.00	-1.9	11,498	-0.02%
2022/05/26	0	0.00	5.1	98.58	98.60	-5.1	11,509	-0.04%
2022/05/25	3	98.53	5	98.28	98.20	-2	11,666	-0.02%
2022/05/24	0	0.00	1	97.70	96.60	-1	11,910	-0.01%
2022/05/23	0	0.00	1	98.50	97.50	-1	11,988	-0.01%
2022/05/18	0	0.00	3	98.40	96.90	-3	12,207	-0.02%
2022/05/17	4	96.75	2	96.20	97.30	2	12,138	0.02%
2022/05/12	3	94.46	2	93.80	93.00	1	12,346	0.01%
2022/05/09	1	94.10	0	0.00	94.10	1	13,080	0.01%
2022/05/06	2	95.85	14	95.66	95.90	-12	13,159	-0.09%
2022/05/05	14	98.11	4	98.53	98.60	10	13,331	0.08%
2022/05/04	0	0.00	1	96.60	96.60	-1	13,354	-0.01%
2022/05/03	0	0.00	1	95.90	95.90	-1	13,662	-0.01%
2022/04/29	12	97.36	9	97.32	95.60	3	13,727	0.02%
2022/04/28	5	93.96	1	93.80	93.00	4	13,695	0.03%
2022/04/27	2	91.15	0	0.00	91.80	2	13,571	0.01%
2022/04/26	2	95.00	0	0.00	95.00	2	13,548	0.01%
2022/04/25	2.1	95.18	0	0.00	94.60	2.1	13,653	0.02%
2022/04/20	0	98.60	0	0.00	99.20	0	13,788	0.00%
2022/04/18	0	97.70	0	0.00	97.90	0	13,882	0.00%
2022/04/14	0	0.00	8	99.78	99.50	-8	14,094	-0.06%
2022/04/13	3	98.53	0	0.00	99.10	3	14,270	0.02%
2022/04/12	2.1	96.65	0	0.00	96.60	2.1	14,668	0.01%
2022/04/11	3	99.07	10	97.98	97.90	-7	14,632	-0.05%
2022/04/08	1	100.00	1	100.50	100.50	0	14,559	0.00%
2022/04/07	1	100.50	8	101.50	99.80	-7	14,505	-0.05%
2022/04/01	0.2	103.50	0	0.00	103.50	0.2	14,227	0.00%
2022/03/28	0	0.00	1	103.00	103.50	-1	14,175	-0.01%
2022/03/24	0	0.00	1	105.50	105.00	-1	14,034	-0.01%
2022/03/23	0	0.00	0.2	105.00	105.50	-0.2	14,096	0.00%
2022/03/21	0	0.00	2	105.75	105.00	-2	14,207	-0.01%
2022/03/18	0	0.00	6	104.58	104.50	-6	14,268	-0.04%
2022/03/17	1	103.50	8	103.25	103.50	-7	14,151	-0.05%
2022/03/16	0	0.00	0.5	99.30	99.80	-0.5	14,003	0.00%
2022/03/15	5	99.26	0	0.00	98.90	5	14,157	0.04%
2022/03/14	0	0.00	1.1	102.00	102.00	-1.1	14,255	-0.01%
2022/03/11	0	0.00	4	100.25	100.50	-4	14,304	-0.03%
2022/03/10	12	100.04	6	100.33	100.50	6	14,319	0.04%
2022/03/09	2	98.40	1	97.30	98.20	1	14,509	0.01%
2022/03/08	1	96.50	1	96.30	96.10	0	14,624	0.00%
2022/03/07	6.5	97.35	4	97.48	97.60	2.5	14,485	0.02%
2022/03/03	1	103.50	0	0.00	103.50	1	14,243	0.01%
2022/03/02	0	0.00	4	102.50	102.50	-4	14,184	-0.03%
2022/03/01	102	103.00	122	102.60	103.00	-20	14,258	-0.14%	大買/大賣/
2022/02/25	2	100.50	2	99.55	99.30	0	14,182	0.00%
2022/02/24	4	99.88	4	100.28	99.70	0	14,038	0.00%
2022/02/23	7	102.00	0	0.00	102.00	7	13,833	0.05%
2022/02/22	2	102.50	11	102.95	103.00	-9	13,803	-0.07%
2022/02/21	0.4	104.00	2	105.00	105.00	-1.6	13,711	-0.01%
2022/02/18	2	104.00	1	102.00	104.00	1	13,711	0.01%
2022/02/17	2	104.75	24	104.02	104.00	-22	13,713	-0.16%
2022/02/16	1	102.50	1.1	103.00	102.50	-0.1	13,674	0.00%
2022/02/15	2	100.00	0	0.00	100.00	2	13,729	0.01%
2022/02/14	1.4	100.14	0	0.00	100.00	1.4	13,870	0.01%
2022/02/11	32	104.55	9	103.00	103.00	23	13,832	0.17%
2022/02/10	827	104.00	831.2	103.67	103.50	-4.2	13,727	-0.03%	大買/大賣/
2022/02/09	24	101.50	1.6	102.06	102.00	22.4	13,909	0.16%
2022/02/08	3	99.97	1	100.00	100.00	2	13,748	0.01%
2022/02/07	2	99.55	0	0.00	100.00	2	13,608	0.01%
2022/01/26	5.3	99.07	4	99.03	98.80	1.3	13,419	0.01%
2022/01/25	70	99.14	62	99.02	100.00	8	13,366	0.06%
2022/01/24	0	0.00	1	102.00	101.50	-1	13,229	-0.01%
2022/01/21	5	101.90	1	101.50	101.50	4	13,561	0.03%
2022/01/19	27	105.94	1	106.50	105.00	26	13,454	0.19%
2022/01/18	0	0.00	22	110.00	107.50	-22	13,380	-0.16%
2022/01/17	1	107.00	7	108.21	108.00	-6	13,341	-0.04%
2022/01/14	0	0.00	2	105.00	105.50	-2	13,327	-0.02%
2022/01/13	2	104.50	0	0.00	105.00	2	13,351	0.01%
2022/01/12	0	0.00	2	107.00	107.00	-2	13,438	-0.01%
2022/01/11	0	0.00	3	106.50	106.50	-3	13,574	-0.02%
2022/01/10	2	105.75	0.4	106.00	106.00	1.6	13,619	0.01%
2022/01/07	2	107.25	1	106.50	106.50	1	13,860	0.01%
2022/01/06	7	108.86	3	109.17	108.50	4	13,910	0.03%
2022/01/05	10	110.50	5	108.10	111.00	5	13,981	0.04%
2022/01/04	1.3	106.50	2	106.75	107.00	-0.7	14,061	0.00%
2022/01/03	0	0.00	3	106.83	105.50	-3	14,368	-0.02%
2021/12/30	1	106.50	3	106.33	106.50	-2	14,588	-0.01%
2021/12/29	1	106.50	1	106.50	106.00	0	14,793	0.00%
2021/12/28	1	105.50	1	106.00	105.50	0	15,223	0.00%
2021/12/27	1	105.00	3	104.83	105.00	-2	15,491	-0.01%
2021/12/24	0	0.00	1	104.00	105.00	-1	15,556	-0.01%
2021/12/23	0	0.00	1	104.00	103.50	-1	15,660	-0.01%
2021/12/22	0	0.00	1	103.50	103.00	-1	15,928	-0.01%
2021/12/15	1	102.00	0	0.00	101.50	1	16,320	0.01%
2021/12/14	2	101.50	0	0.00	102.00	2	16,569	0.01%
2021/12/13	3	102.83	1	103.00	102.50	2	16,521	0.01%
2021/12/10	3	104.00	3	104.00	103.00	0	16,486	0.00%
2021/12/09	5	104.70	2.3	104.33	104.50	2.8	16,356	0.02%
2021/12/08	0	0.00	3	107.50	107.00	-3	16,131	-0.02%
2021/12/07	2	104.75	0	0.00	104.00	2	16,069	0.01%
2021/12/06	1	106.00	1	108.50	106.00	0	15,944	0.00%
2021/12/03	3	107.83	8	108.63	109.00	-5	15,909	-0.03%
2021/12/02	3	105.67	2	106.00	105.00	1	15,758	0.01%
2021/12/01	1.3	104.40	3	102.00	104.00	-1.8	15,689	-0.01%
2021/11/30	2	102.75	0	0.00	102.00	2	15,699	0.01%
2021/11/29	1	101.00	3.3	100.62	101.00	-2.3	15,545	-0.01%
2021/11/26	2	101.75	1	102.00	101.50	1	15,503	0.01%
2021/11/25	3	102.67	0	0.00	104.00	3	15,535	0.02%
2021/11/24	3	103.00	0	0.00	103.00	3	15,507	0.02%
2021/11/23	4	105.00	0	0.00	105.00	4	15,478	0.03%
2021/11/22	2	106.50	0	0.00	106.50	2	15,421	0.01%
2021/11/19	1	106.00	3	106.67	106.00	-2	15,327	-0.01%
2021/11/17	21	106.00	2	106.00	106.50	19	15,311	0.12%
2021/11/15	0	0.00	4	105.25	105.50	-4	15,407	-0.03%
2021/11/12	5	102.60	1	104.00	104.00	4	15,418	0.03%
2021/11/11	2	102.25	5	102.00	102.50	-3	15,390	-0.02%
2021/11/10	5	103.80	0	0.00	104.00	5	15,331	0.03%
2021/11/09	13	105.96	3	107.17	105.00	10	15,379	0.07%
2021/11/08	760	104.01	758.2	103.81	105.50	1.9	15,065	0.01%	大買/大賣/
2021/11/05	3	99.77	2	98.75	99.70	1	14,812	0.01%
2021/11/04	0.1	98.80	6	98.60	98.10	-6	14,838	-0.04%
2021/11/03	4	98.25	0	0.00	98.30	4	14,890	0.03%
2021/11/02	6	98.60	9	99.30	98.80	-3	14,979	-0.02%
2021/11/01	6.1	99.92	3	99.07	98.20	3.1	15,058	0.02%
2021/10/29	11	100.91	2.5	100.80	99.80	8.5	15,088	0.06%
2021/10/28	6.1	99.83	5.1	99.51	99.80	1	14,769	0.01%
2021/10/27	6	98.00	6	97.60	97.20	0	14,813	0.00%
2021/10/25	3.8	96.71	11	96.74	96.40	-7.2	15,412	-0.05%
2021/10/22	3	94.97	7	95.76	96.00	-4	15,400	-0.03%
2021/10/21	11	97.02	2	97.30	95.90	9	15,286	0.06%
2021/10/20	16	98.41	3	98.83	97.70	13	15,171	0.09%
2021/10/19	6	97.68	0	0.00	98.40	6	15,081	0.04%
2021/10/15	4	95.98	21	96.01	96.20	-17	15,075	-0.11%
2021/10/14	2	93.35	1	93.90	93.60	1	14,906	0.01%
2021/10/13	21	92.80	0	0.00	92.40	21	14,820	0.14%
2021/10/12	1	94.00	2	94.25	93.50	-1	14,731	-0.01%
2021/10/08	8	96.94	1	98.30	96.20	7	14,563	0.05%
2021/10/07	2	100.30	0	0.00	101.00	2	14,200	0.01%
2021/10/06	2.2	99.99	0	0.00	100.00	2.2	14,086	0.02%
2021/10/04	4	103.63	35	103.00	103.50	-31	13,544	-0.23%
2021/10/01	0	0.00	1	107.50	108.00	-1	13,320	-0.01%
2021/09/30	0	0.00	1	109.50	109.00	-1	13,249	-0.01%
2021/09/29	4	106.75	0	0.00	106.00	4	13,056	0.03%
2021/09/27	2	114.79	0	0.00	115.50	2	12,519	0.02%
2021/09/23	1.1	116.50	0	0.00	116.50	1.1	12,536	0.01%
2021/09/17	11	118.55	0	0.00	118.00	11	12,583	0.09%
2021/09/16	15	122.33	5	121.50	121.50	10	12,353	0.08%
2021/09/15	2	124.00	2	124.00	124.00	0	12,299	0.00%
2021/09/13	5	125.00	8	125.13	124.00	-3	12,395	-0.02%
2021/09/10	9	124.61	27	125.94	128.00	-18	12,477	-0.14%
2021/09/09	35	121.84	0	0.00	122.00	35	12,421	0.28%
2021/09/07	20	122.00	0	0.00	121.50	20	12,404	0.16%
2021/09/06	0	0.00	2	124.75	124.50	-2	12,357	-0.02%
2021/09/03	11	128.00	10	128.15	128.50	1	12,569	0.01%
2021/09/02	0.4	125.00	0	0.00	125.50	0.4	12,521	0.00%
2021/08/31	1	125.00	0	0.00	128.50	1	12,524	0.01%
2021/08/30	0	0.00	16	128.06	129.00	-16	12,664	-0.13%
2021/08/27	11	126.86	16	125.66	127.00	-5	12,574	-0.04%
2021/08/26	1	123.00	0	0.00	123.50	1	12,541	0.01%
2021/08/24	5	120.50	1	123.00	120.00	4	12,670	0.03%
2021/08/23	1	121.50	1	117.50	121.00	0	12,772	0.00%
2021/08/20	2	116.50	0	0.00	116.00	2	12,842	0.02%
2021/08/17	4	119.13	3	117.00	117.00	1	13,114	0.01%
2021/08/16	0	0.00	0	121.00	122.00	0	12,975	0.00%
2021/08/13	10	120.50	0	0.00	120.00	10	13,105	0.08%
2021/08/12	0	0.00	1	126.50	125.50	-1	13,011	-0.01%
2021/08/11	5	126.80	4	127.25	127.00	1	13,044	0.01%
2021/08/09	0	0.00	5.7	128.23	128.00	-5.7	13,380	-0.04%
2021/08/06	5	131.00	5	129.00	129.00	0	13,718	0.00%
2021/08/05	2	131.00	15	132.83	132.00	-13	13,958	-0.09%
2021/08/04	12.4	130.98	4	130.75	131.00	8.4	14,360	0.06%
2021/08/03	1	124.00	0	0.00	127.00	1	14,475	0.01%
2021/08/02	0.3	123.50	10	125.00	125.50	-9.7	14,467	-0.07%
2021/07/30	5	123.20	10.4	121.52	122.50	-5.4	14,405	-0.04%
2021/07/29	3	115.00	0	0.00	115.00	3	13,902	0.02%
2021/07/28	1	111.50	0	0.00	112.50	1	14,116	0.01%
2021/07/23	0.5	117.50	0	0.00	115.00	0.5	15,164	0.00%
2021/07/22	1.5	117.33	0.5	117.50	117.50	1	15,636	0.01%
2021/07/21	0.5	118.50	3	119.33	119.50	-2.5	15,887	-0.02%
2021/07/20	0	0.00	4	117.63	118.00	-4	16,329	-0.02%
2021/07/19	2	118.75	0	0.00	117.50	2	16,317	0.01%
2021/07/16	5	115.50	56.2	115.37	116.50	-51.2	16,454	-0.31%
2021/07/15	56	118.70	12	118.88	120.00	44	16,379	0.27%
2021/07/14	0	0.00	0.2	114.50	114.50	-0.2	16,098	0.00%
2021/07/13	12	116.50	14.2	116.49	115.50	-2.2	16,076	-0.01%
2021/07/12	2	112.00	0	0.00	112.50	2	16,135	0.01%
2021/07/09	1	111.00	0	0.00	111.00	1	16,200	0.01%
2021/07/07	0	0.00	16	115.00	114.50	-16	16,499	-0.10%
2021/07/05	15	113.50	0	0.00	114.00	15	17,135	0.09%
2021/07/02	0	0.00	2	111.75	112.00	-2	17,210	-0.01%
2021/06/29	1	110.50	0	113.00	113.00	1	17,685	0.01%
2021/06/28	0	0.00	1	113.00	112.50	-1	17,702	-0.01%
2021/06/25	1,062	117.00	1,061	117.13	117.50	1	17,800	0.01%	大買/大賣/
2021/06/24	0	0.00	3	115.33	115.50	-3	17,906	-0.02%
2021/06/23	3	115.83	0	0.00	116.00	3	18,121	0.02%
2021/06/21	0	0.00	1	111.50	113.00	-1	18,272	-0.01%
2021/06/17	0	0.00	2	115.75	118.00	-2	18,570	-0.01%
2021/06/16	0	0.00	1	117.00	115.50	-1	18,872	-0.01%
2021/06/15	4	118.00	0	0.00	118.00	4	19,182	0.02%
2021/06/11	0	0.00	3	118.83	118.50	-3	19,357	-0.02%
2021/06/10	1	116.00	1	115.50	116.50	0	19,309	0.00%
2021/06/08	0	0.00	5	116.50	115.50	-5	19,798	-0.03%
2021/06/07	18	114.22	15	115.20	115.50	3	19,994	0.02%
2021/06/03	0	0.00	1	111.50	112.00	-1	20,393	0.00%
2021/06/02	0	0.00	3	110.67	111.00	-3	20,500	-0.01%
2021/05/31	0	0.00	2.5	110.60	111.50	-2.5	21,169	-0.01%
2021/05/28	1	110.50	0	0.00	110.50	1	21,319	0.00%
2021/05/27	0	0.00	2	106.50	109.00	-2	21,519	-0.01%
2021/05/26	502	110.98	501	111.29	107.50	1	21,733	0.00%	大買/大賣/
2021/05/25	0	0.00	2	108.00	108.50	-2	21,844	-0.01%
2021/05/24	2	107.75	0.2	106.50	106.50	1.8	22,003	0.01%
2021/05/21	2	105.00	0	0.00	105.50	2	22,453	0.01%
2021/05/19	1	106.50	2	105.50	105.50	-1	23,478	0.00%
2021/05/18	1	105.50	0.1	105.00	106.50	0.9	24,781	0.00%
2021/05/17	0.1	101.55	1	103.50	103.00	-0.9	24,950	0.00%
2021/05/14	0	0.00	5	102.70	105.00	-5	26,053	-0.02%
2021/05/13	6	99.38	3	99.53	100.00	3	25,966	0.01%
2021/05/12	2.3	94.63	2	96.30	97.00	0.3	25,924	0.00%
2021/05/11	6.1	104.76	0.1	104.00	103.50	6	25,978	0.02%
2021/05/10	0	0.00	6	114.17	110.00	-6	26,092	-0.02%
2021/05/07	596	110.02	595.6	110.20	113.00	0.5	26,508	0.00%	大買/大賣/
2021/05/06	340	108.46	334.1	109.00	107.50	6	26,802	0.02%	大買/大賣/
2021/05/05	2	108.50	0	0.00	106.50	2	26,960	0.01%
2021/05/04	5.2	108.43	7	111.00	111.50	-1.8	27,386	-0.01%
2021/05/03	3.1	112.99	12	115.67	112.50	-8.9	27,629	-0.03%
2021/04/29	13	119.15	207.2	119.04	118.00	-194.2	27,659	-0.70%	大賣/鉅額交易
2021/04/28	774	121.64	583.2	121.32	123.00	190.8	27,595	0.69%	大買/大賣/鉅額交易
2021/04/27	1.2	116.25	34	117.16	118.00	-32.8	27,845	-0.12%
2021/04/26	49	116.38	32.1	115.80	118.00	16.9	28,423	0.06%
2021/04/23	0	0.00	3	110.50	111.00	-3	28,473	-0.01%
2021/04/22	3	108.67	0	0.00	108.00	3	28,964	0.01%
2021/04/21	4.1	110.37	0	0.00	110.00	4.1	29,456	0.01%
2021/04/19	3	112.17	1	113.00	111.50	2	31,196	0.01%
2021/04/16	0	0.00	3	112.33	113.00	-3	31,585	-0.01%
2021/04/15	0.5	107.50	0	109.00	109.00	0.5	31,907	0.00%
2021/04/14	4	109.13	1	113.00	110.00	3	32,258	0.01%
2021/04/13	0	0.00	3	113.50	112.50	-3	33,038	-0.01%
2021/04/12	1	112.50	0	0.00	112.50	1	33,479	0.00%
2021/04/08	3	110.50	6	110.00	111.50	-3	33,482	-0.01%
2021/04/07	7.5	111.37	4	111.50	111.50	3.5	33,511	0.01%
2021/04/06	2	111.50	9	111.00	111.50	-7	33,630	-0.02%
2021/04/01	3	107.50	8	107.56	107.50	-5	33,613	-0.01%
2021/03/31	6	108.17	24	110.33	107.50	-18	33,924	-0.05%
2021/03/30	27	110.46	13	110.46	111.00	14	34,424	0.04%
2021/03/29	1	108.99	1.1	109.00	109.00	0	34,350	0.00%
2021/03/26	10	106.50	11	107.00	107.00	-1	34,367	0.00%
2021/03/25	1	105.00	3	105.00	106.00	-2	34,338	-0.01%
2021/03/24	0	0.00	1	107.00	107.00	-1	34,381	0.00%
2021/03/23	3	109.00	2.8	108.35	108.00	0.2	34,536	0.00%
2021/03/22	14	107.61	4.1	107.51	108.00	9.9	34,448	0.03%
2021/03/19	1.1	105.05	19	106.82	108.00	-18	34,461	-0.05%
2021/03/18	18.1	106.72	5	105.90	106.50	13.1	34,326	0.04%
2021/03/17	1	103.00	14	104.29	103.00	-13	34,419	-0.04%
2021/03/16	729	103.02	716	103.31	104.00	13	34,648	0.04%	大買/大賣/
2021/03/15	3	102.33	1	102.50	102.50	2	34,624	0.01%
2021/03/12	6	106.00	10	106.50	105.00	-4	34,457	-0.01%
2021/03/11	12	104.38	12	104.08	105.00	0	34,635	0.00%
2021/03/10	9	102.06	2	102.73	101.00	7	34,705	0.02%
2021/03/09	4	99.73	12	100.24	101.00	-8	34,756	-0.02%
2021/03/08	4	103.13	4	103.38	102.50	0	34,625	0.00%
2021/03/05	2	102.25	1	100.50	102.00	1	34,784	0.00%
2021/03/04	7	103.93	7	104.00	103.00	0	35,437	0.00%
2021/03/03	13	105.54	13	105.69	107.00	0	35,207	0.00%
2021/03/02	1,404	108.00	1,417	107.98	106.00	-13	35,039	-0.04%	大買/大賣/
2021/02/26	417.1	104.98	410	105.00	103.50	7.1	34,835	0.02%	大買/大賣/
2021/02/25	4	106.88	5	107.90	107.50	-1	34,544	0.00%
2021/02/24	8	106.88	8	108.63	106.00	0	34,504	0.00%
2021/02/23	24	108.56	9	108.94	110.00	15	34,280	0.04%
2021/02/22	804	114.48	818.9	114.42	112.00	-14.9	33,881	-0.04%	大買/大賣/
2021/02/19	11	113.18	15	112.07	113.50	-4	33,474	-0.01%
2021/02/18	33	117.41	22	116.70	117.50	11	32,992	0.03%
2021/02/17	0	0.00	6	116.00	116.00	-6	31,771	-0.02%
2021/02/05	10	102.11	32.2	103.11	105.50	-22.2	31,522	-0.07%
2021/02/04	19	97.62	8	98.29	97.70	11	30,348	0.04%
2021/02/03	7	98.16	6	97.97	98.10	1	30,349	0.00%
2021/02/02	9	98.26	28	98.24	98.60	-19	30,594	-0.06%
2021/02/01	11	94.16	22	94.39	94.90	-11	30,391	-0.04%
2021/01/29	14.7	94.48	12	93.40	92.00	2.7	30,242	0.01%
2021/01/28	17	94.65	16	94.52	94.50	1	29,989	0.00%
2021/01/27	5	99.34	1.6	98.25	98.30	3.4	29,853	0.01%
2021/01/26	25.4	99.66	31.2	99.49	98.40	-5.7	29,922	-0.02%
2021/01/25	949.2	106.82	955	106.21	102.00	-5.9	30,592	-0.02%	大買/大賣/
2021/01/22	42	104.99	3	105.33	105.00	39	30,189	0.13%
2021/01/21	932	104.31	931.3	104.90	105.50	0.7	29,972	0.00%	大買/大賣/
2021/01/20	10	106.00	241	107.12	104.50	-231	29,786	-0.78%	大賣/鉅額交易
2021/01/19	1,817.6	104.49	1,596.7	104.81	105.50	220.9	29,271	0.75%	大買/大賣/鉅額交易
2021/01/18	317	99.42	300	99.56	100.50	17	28,867	0.06%	大買/大賣/
2021/01/15	1,054	101.65	1,049.3	101.56	98.00	4.7	28,441	0.02%	大買/大賣/
2021/01/14	5	99.80	219.2	101.39	99.00	-214.2	28,182	-0.76%	大賣/鉅額交易
2021/01/13	228	97.59	12	96.83	99.60	216	28,111	0.77%	大買/鉅額交易
2021/01/12	20	93.08	16.1	93.72	92.20	3.9	27,419	0.01%
2021/01/11	1	89.20	5	89.80	90.40	-4	26,570	-0.02%
2021/01/08	15.3	88.25	2	88.40	88.00	13.3	26,340	0.05%
2021/01/07	2	89.60	3	90.10	89.40	-1	25,958	0.00%
2021/01/06	11.1	88.45	18.1	88.76	88.50	-7	25,686	-0.03%
2021/01/05	5	85.64	15	84.89	86.60	-10	24,823	-0.04%
2021/01/04	8	83.20	11	83.02	83.90	-3	24,592	-0.01%
2020/12/31	2	80.90	0	0.00	81.30	2	24,334	0.01%
2020/12/30	1	80.40	1	81.20	81.70	0	24,220	0.00%
2020/12/29	6	80.62	1	80.50	80.70	5	24,250	0.02%
2020/12/28	9	81.81	2	81.95	81.70	7	24,227	0.03%
2020/12/25	9	81.56	4	81.85	80.90	5	24,055	0.02%
2020/12/24	1	80.50	6	80.40	80.50	-5	23,732	-0.02%
2020/12/22	2	77.90	49	78.00	78.20	-47	22,995	-0.20%
2020/12/18	3	79.30	0	0.00	78.90	3	22,803	0.01%
2020/12/17	0	0.00	0	79.50	79.50	0	22,680	0.00%
2020/12/16	0	0.00	1	78.70	78.70	-1	22,380	0.00%
2020/12/15	0	77.00	4	78.08	77.60	-4	22,256	-0.02%
2020/12/14	5	77.50	7	77.37	77.00	-2	22,036	-0.01%
2020/12/11	4	78.68	5.4	78.47	78.80	-1.3	21,894	-0.01%
2020/12/10	800	80.00	803	80.73	80.60	-3	21,461	-0.01%	大買/大賣/
2020/12/09	51	79.98	0	0.00	79.50	51	20,991	0.24%
2020/12/08	2	78.80	2	79.50	79.50	0	20,695	0.00%
2020/12/07	17	80.30	10	80.30	78.80	7	20,624	0.03%
2020/12/04	0	0.00	4	79.38	79.60	-4	20,184	-0.02%
2020/12/03	0	0.00	2	77.45	77.90	-2	19,886	-0.01%
2020/12/02	1	75.90	0	0.00	77.30	1	19,729	0.01%
2020/12/01	0	0.00	2	76.65	76.70	-2	19,595	-0.01%
2020/11/30	6	79.58	13	78.16	76.60	-7	19,415	-0.04%
2020/11/26	1	73.40	0	0.00	73.50	1	18,466	0.01%
2020/11/24	1	73.50	0	0.00	73.40	1	18,396	0.01%
2020/11/23	0.5	74.20	0	0.00	73.90	0.5	18,267	0.00%
2020/11/20	2	72.60	1	72.80	72.90	1	18,014	0.01%
2020/11/19	0	0.00	3	72.90	72.90	-3	17,935	-0.02%
2020/11/18	783	73.00	785	73.26	73.00	-2	17,866	-0.01%	大買/大賣/
2020/11/17	2	72.15	7	72.17	72.00	-5	17,771	-0.03%
2020/11/16	0	0.00	6	71.43	71.90	-6	17,998	-0.03%
2020/11/13	1	70.80	0	0.00	70.50	1	18,176	0.01%
2020/11/12	2	71.95	0	0.00	72.00	2	18,262	0.01%
2020/11/11	14	71.34	2	71.40	71.50	12	18,128	0.07%
2020/11/10	1	71.40	11	71.05	71.50	-10	17,981	-0.06%
2020/11/09	11	69.81	10	70.01	70.20	1	17,538	0.01%
2020/11/06	1	68.20	2	68.55	68.70	-1	17,342	-0.01%
2020/11/05	0	0.00	18	67.72	68.20	-18	17,146	-0.10%
2020/11/04	668	67.46	663.5	67.36	68.00	4.5	16,930	0.03%	大買/大賣/
2020/11/03	2	66.80	13	67.84	66.80	-11	16,716	-0.07%
2020/11/02	694	66.95	742	67.07	66.80	-48	16,467	-0.29%	大買/大賣/
2020/10/30	5.5	62.76	0	0.00	63.20	5.5	15,418	0.04%
2020/10/29	3.5	62.01	0	0.00	62.50	3.5	15,695	0.02%
2020/10/28	1	63.10	0	0.00	63.10	1	16,235	0.01%
2020/10/26	1	66.40	0	0.00	66.30	1	16,341	0.01%
2020/10/23	0	0.00	1	65.00	65.20	-1	16,041	-0.01%
2020/10/22	1	64.30	30	64.17	64.40	-29	16,502	-0.18%
2020/10/21	30	64.35	11	63.55	64.10	19	16,708	0.11%
2020/10/20	0	0.00	4	62.28	61.90	-4	16,222	-0.02%
2020/10/19	0	0.00	3	61.97	61.90	-3	16,103	-0.02%
2020/10/16	500	62.00	500	62.12	61.20	0	16,002	0.00%	大買/大賣/
2020/10/15	0	0.00	1	61.30	61.30	-1	15,922	-0.01%
2020/10/13	0	0.00	1	62.10	61.80	-1	15,618	-0.01%
2020/10/12	1	62.10	28	62.45	62.10	-27	15,523	-0.17%
2020/10/08	0	0.00	4	61.28	61.50	-4	15,126	-0.03%
2020/10/05	2	60.35	6	60.95	60.50	-4	15,004	-0.03%
2020/09/30	0	0.00	1	59.60	59.20	-1	14,959	-0.01%
2020/09/29	1	59.10	8	60.06	58.60	-7	15,097	-0.05%
2020/09/28	8	60.13	1	60.60	60.20	7	15,071	0.05%
2020/09/24	5	58.70	2	58.35	58.20	3	15,193	0.02%
2020/09/23	0	0.00	1	59.90	59.90	-1	15,347	-0.01%
2020/09/22	6	60.67	0	0.00	60.40	6	15,304	0.04%
2020/09/18	0.5	62.50	0	0.00	62.40	0.5	15,308	0.00%
2020/09/17	5	62.40	0	0.00	62.30	5	15,266	0.03%
2020/09/16	1	62.80	6	62.80	62.40	-5	15,278	-0.03%
2020/09/15	1	61.90	0	0.00	62.00	1	15,188	0.01%
2020/09/14	3	61.60	0	0.00	61.60	3	15,276	0.02%
2020/09/11	0	0.00	1	61.30	61.30	-1	15,249	-0.01%
2020/09/10	3	62.20	0	0.00	61.20	3	15,305	0.02%
2020/09/08	0	0.00	1	61.30	61.40	-1	15,271	-0.01%
2020/09/07	1	61.00	5	61.00	61.00	-4	15,274	-0.03%
2020/09/04	7	59.44	1	59.40	59.50	6	15,281	0.04%
2020/09/03	1	60.60	1	60.20	60.30	0	15,251	0.00%
2020/09/02	9	60.19	1	61.20	60.20	8	15,232	0.05%
2020/09/01	18	61.00	1	61.00	61.30	17	15,085	0.11%
2020/08/31	11	61.27	2	62.10	61.20	9	15,154	0.06%
2020/08/28	2	61.05	0	0.00	61.10	2	15,030	0.01%
2020/08/27	4	62.03	0	0.00	61.60	4	15,205	0.03%
2020/08/26	1	61.80	0	0.00	61.90	1	15,197	0.01%
2020/08/24	3	61.20	0	0.00	61.30	3	15,508	0.02%
2020/08/21	1	62.00	0	0.00	61.90	1	15,499	0.01%
2020/08/20	8	61.99	4	62.05	61.10	4	15,442	0.03%
2020/08/19	19	65.07	0	0.00	64.80	19	15,036	0.13%
2020/08/18	3	67.80	12	67.97	67.00	-9	14,760	-0.06%
2020/08/17	8	68.30	2	67.20	68.40	6	14,617	0.04%
2020/08/14	8	67.04	2	67.20	66.80	6	14,748	0.04%
2020/08/13	1	68.70	0	0.00	68.00	1	14,659	0.01%
2020/08/12	1	69.50	2	69.80	69.90	-1	14,630	-0.01%
2020/08/11	6	70.50	0	0.00	70.40	6	14,577	0.04%
2020/08/07	1	71.00	22	70.93	70.30	-21	14,458	-0.15%
2020/08/06	5	70.70	8	70.71	70.90	-3	14,345	-0.02%
2020/08/05	7	70.46	0	0.00	70.30	7	14,191	0.05%
2020/08/04	17	70.84	4	71.15	70.60	13	13,930	0.09%
2020/08/03	22	72.94	0	0.00	71.60	22	13,492	0.16%
2020/07/31	8	74.88	30	74.99	75.60	-22	12,811	-0.17%
2020/07/30	43	75.11	11	75.01	75.50	32	12,677	0.25%
2020/07/29	22	72.92	1	72.50	72.50	21	12,382	0.17%
2020/07/28	5	71.38	2	70.90	70.70	3	12,268	0.02%
2020/07/27	2	74.75	5	74.46	73.00	-3	11,638	-0.03%
2020/07/24	0	0.00	4	69.95	69.90	-4	11,081	-0.04%
2020/07/22	2	71.50	15	72.03	71.80	-13	10,879	-0.12%
2020/07/21	9	72.33	5	71.96	72.00	4	10,752	0.04%
2020/07/20	0	0.00	21	69.66	70.60	-21	10,653	-0.20%
2020/07/17	20	70.00	0	0.00	69.30	20	10,703	0.19%
2020/07/16	5	69.66	4	70.70	69.70	1	10,702	0.01%
2020/07/15	4	71.00	0	0.00	70.70	4	10,723	0.04%
2020/07/14	6	71.63	3	72.00	70.70	3	10,890	0.03%
2020/07/13	1	71.60	5	72.50	72.40	-4	10,838	-0.04%
2020/07/10	3	71.90	3	70.97	71.60	0	10,829	0.00%
2020/07/09	3	71.10	3	70.27	70.40	0	10,785	0.00%
2020/07/08	2	69.30	3	69.20	69.50	-1	10,545	-0.01%
2020/07/07	2	71.60	0	0.00	70.50	2	10,396	0.02%
2020/07/06	1	71.50	2	71.30	71.60	-1	10,289	-0.01%
2020/07/03	2	71.70	15	73.76	71.90	-13	10,198	-0.13%
2020/07/02	18	71.60	13	71.19	72.70	5	10,104	0.05%
2020/07/01	0	0.00	2	68.00	68.00	-2	9,887	-0.02%
2020/06/30	8	67.43	0	0.00	67.60	8	9,908	0.08%
2020/06/24	1	67.80	5	68.00	68.00	-4	10,071	-0.04%
2020/06/23	5	68.50	0	0.00	67.80	5	10,170	0.05%
2020/06/22	0	0.00	1	68.30	68.20	-1	10,310	-0.01%
2020/06/18	5	67.54	0	0.00	67.50	5	10,454	0.05%
2020/06/17	0	0.00	7	67.53	68.00	-7	10,597	-0.07%
2020/06/16	7	67.76	3	66.80	67.30	4	10,947	0.04%
2020/06/15	2	66.40	1	66.50	65.60	1	11,239	0.01%
2020/06/12	5	66.30	0	0.00	66.30	5	11,406	0.04%
2020/06/11	6	66.87	23	66.55	66.50	-17	11,576	-0.15%
2020/06/10	6	67.47	2	67.75	68.00	4	11,675	0.03%
2020/06/09	1	66.60	0	0.00	66.20	1	11,883	0.01%
2020/06/08	3	67.70	7	68.63	68.00	-4	12,024	-0.03%
2020/06/05	7	68.37	11	67.59	68.20	-4	11,980	-0.03%
2020/06/04	0	0.00	4	66.90	66.80	-4	11,922	-0.03%
2020/06/03	5	66.26	22	66.09	66.50	-17	12,037	-0.14%
2020/06/02	0	0.00	9	63.41	63.50	-9	11,846	-0.08%
2020/06/01	1	63.00	4	62.85	62.80	-3	11,862	-0.03%
2020/05/29	0	0.00	22	61.50	61.80	-22	11,822	-0.19%
2020/05/28	1	61.10	3	61.60	61.30	-2	11,579	-0.02%
2020/05/27	0	0.00	3	61.00	61.00	-3	11,656	-0.03%
2020/05/26	11	61.77	0	0.00	61.40	11	11,723	0.09%
2020/05/22	5	61.72	10	62.10	61.30	-5	11,709	-0.04%
2020/05/21	8	62.38	11	62.75	63.00	-3	11,682	-0.03%
2020/05/20	2	61.35	5	61.30	61.70	-3	11,415	-0.03%
2020/05/19	3	61.90	0	0.00	62.20	3	11,304	0.03%
2020/05/18	11	64.28	0	0.00	62.60	11	11,249	0.10%
2020/05/15	14	66.70	0	0.00	66.40	14	11,217	0.12%
2020/05/14	7	66.81	0	0.00	66.50	7	11,200	0.06%
2020/05/13	4	67.40	0	0.00	68.00	4	11,150	0.04%
2020/05/12	4	67.85	5	67.80	68.10	-1	11,132	-0.01%
2020/05/11	7	68.97	10	68.57	68.90	-3	11,207	-0.03%
2020/05/08	0	0.00	11	67.26	67.60	-11	11,212	-0.10%
2020/05/07	8	66.29	21	66.22	66.20	-13	11,275	-0.12%
2020/05/06	2	64.40	3	64.90	64.40	-1	11,311	-0.01%
2020/05/05	17	64.71	8	65.10	65.00	9	11,260	0.08%
2020/05/04	13	63.68	2	64.60	64.40	11	11,292	0.10%
2020/04/30	18	66.17	22	66.89	67.10	-4	11,242	-0.04%
2020/04/29	11	65.37	1	65.30	65.30	10	11,365	0.09%
2020/04/28	19	64.81	5	65.32	64.80	14	11,470	0.12%
2020/04/27	10	65.32	5	65.14	65.30	5	11,653	0.04%
2020/04/23	2	63.10	0	0.00	63.30	2	11,663	0.02%
2020/04/22	0	0.00	4	61.88	62.60	-4	11,688	-0.03%
2020/04/21	4	63.63	0	0.00	63.10	4	11,654	0.03%
2020/04/20	2	65.10	0	0.00	65.50	2	11,622	0.02%
2020/04/17	6	66.53	2	67.00	66.80	4	11,566	0.03%
2020/04/16	0	0.00	1	64.70	64.70	-1	11,381	-0.01%
2020/04/15	10	65.80	8	65.95	65.50	2	11,416	0.02%
2020/04/14	8	63.94	5	64.76	65.00	3	11,362	0.03%
2020/04/13	0	0.00	1	61.70	62.00	-1	11,287	-0.01%
2020/04/10	5	61.44	0	0.00	61.50	5	11,466	0.04%
2020/04/09	1	63.20	3	62.90	62.20	-2	11,485	-0.02%
2020/04/08	5	61.60	11	62.43	62.00	-6	11,471	-0.05%
2020/04/07	2	61.60	22	61.07	61.70	-20	11,386	-0.18%
2020/04/06	2	57.10	2	58.60	58.80	0	11,236	0.00%
2020/04/01	4	57.25	0	0.00	57.20	4	11,185	0.04%
2020/03/31	15	59.01	3	59.40	58.60	12	11,129	0.11%
2020/03/30	1	59.60	0	0.00	59.20	1	10,968	0.01%
2020/03/27	1	61.60	2	60.00	59.80	-1	10,829	-0.01%
2020/03/26	8	59.48	8	59.38	59.80	0	10,723	0.00%
2020/03/25	5	56.70	16	58.86	58.90	-11	10,656	-0.10%
2020/03/24	1	55.10	3	54.90	54.30	-2	10,519	-0.02%
2020/03/23	5	51.18	1	50.80	51.00	4	10,435	0.04%
2020/03/20	7	53.16	1	52.50	54.20	6	10,359	0.06%
2020/03/19	0	0.00	11	50.33	50.20	-11	10,011	-0.11%
2020/03/18	15	56.75	0	0.00	55.50	15	10,048	0.15%
2020/03/17	7	57.94	0	0.00	57.70	7	10,224	0.07%
2020/03/16	0	0.00	2	59.70	59.30	-2	10,022	-0.02%
2020/03/13	0	0.00	6	60.55	61.00	-6	9,798	-0.06%
2020/03/12	7	64.73	1	62.70	62.70	6	9,516	0.06%
2020/03/11	1	68.00	0	0.00	67.30	1	9,733	0.01%
2020/03/10	5	66.98	7	68.44	68.00	-2	9,658	-0.02%
2020/03/09	8	68.93	4	69.70	68.90	4	9,586	0.04%
2020/03/06	1	71.40	1	71.80	71.50	0	9,420	0.00%
2020/03/05	1	73.60	6	73.55	73.60	-5	9,344	-0.05%
2020/03/04	0	0.00	1	72.10	72.50	-1	9,349	-0.01%
2020/03/03	2	71.80	9	72.24	72.50	-7	9,314	-0.08%
2020/02/27	3	72.20	0	0.00	71.30	3	9,246	0.03%
2020/02/26	3	72.70	0	0.00	72.80	3	9,077	0.03%
2020/02/25	0	0.00	2	73.70	73.50	-2	9,010	-0.02%
2020/02/24	5	73.92	0	0.00	73.90	5	9,016	0.06%
2020/02/20	2	75.85	0	0.00	75.60	2	9,036	0.02%
2020/02/19	0	0.00	2	77.00	76.40	-2	9,065	-0.02%
2020/02/18	76	74.93	71	75.00	75.60	5	8,985	0.06%
2020/02/14	1	77.10	0	0.00	77.40	1	8,831	0.01%
2020/02/13	3	77.73	1	77.70	77.50	2	8,799	0.02%
2020/02/12	1	77.80	7	77.87	77.50	-6	8,803	-0.07%
2020/02/11	0	0.00	4	76.48	76.20	-4	8,754	-0.05%
2020/02/07	8	75.20	2	75.40	74.80	6	8,701	0.07%
2020/02/06	2	78.10	3	76.80	77.90	-1	8,646	-0.01%
2020/02/05	1	75.30	6	75.32	74.80	-5	8,659	-0.06%
2020/02/04	1	73.90	0	0.00	73.70	1	8,637	0.01%
2020/01/30	2	74.35	1	74.20	74.10	1	8,623	0.01%
2020/01/16	5	79.30	0	0.00	79.30	5	8,546	0.06%
2020/01/15	1	81.50	0	0.00	81.10	1	8,523	0.01%
2020/01/14	0	0.00	1	81.10	81.20	-1	8,463	-0.01%
2020/01/13	0	0.00	1	80.50	80.70	-1	8,442	-0.01%
2020/01/07	1	78.20	0	0.00	78.70	1	8,542	0.01%
2020/01/06	3	78.97	0	0.00	78.70	3	8,755	0.03%
2020/01/03	2	81.65	0	0.00	81.80	2	8,582	0.02%
2020/01/02	7	82.91	1	82.90	82.80	6	8,527	0.07%
2019/12/31	14	83.49	0	0.00	83.20	14	8,480	0.17%
2019/12/30	0	0.00	3	84.60	84.40	-3	8,544	-0.04%
2019/12/27	5	85.06	17	84.80	85.20	-12	8,590	-0.14%
2019/12/26	7	83.43	0	0.00	83.50	7	8,570	0.08%
2019/12/25	3	84.13	0	0.00	83.90	3	8,771	0.03%
2019/12/23	4	84.80	0	0.00	85.40	4	8,875	0.05%
2019/12/19	0	0.00	2	84.60	84.30	-2	8,871	-0.02%
2019/12/17	1	84.80	0	0.00	85.00	1	8,897	0.01%
2019/12/13	1	84.80	7	86.80	85.20	-6	8,802	-0.07%
2019/12/12	7	83.53	24.2	82.88	84.60	-17.2	8,463	-0.20%
2019/12/11	0	0.00	1	80.10	80.40	-1	8,097	-0.01%
2019/12/10	0	0.00	3	80.27	80.10	-3	8,112	-0.04%
2019/12/09	2	79.30	0	0.00	80.00	2	8,131	0.02%
2019/12/06	3	80.93	17	81.39	79.70	-14	8,083	-0.17%
2019/12/05	2	76.10	0	0.00	76.80	2	7,592	0.03%
2019/11/29	2	75.85	0	0.00	75.60	2	7,862	0.03%
2019/11/27	1	77.10	0	0.00	77.10	1	7,896	0.01%
2019/11/26	2	77.00	1	77.90	77.30	1	7,862	0.01%
2019/11/25	5	77.24	0	0.00	77.00	5	7,680	0.07%
2019/11/21	4	77.43	0	0.00	77.60	4	7,774	0.05%
2019/11/19	0	0.00	3	78.80	79.00	-3	7,789	-0.04%
2019/11/18	3	79.70	3	79.70	79.70	0	7,801	0.00%
2019/11/14	1	77.60	0	0.00	78.00	1	7,949	0.01%
2019/11/13	0	0.00	1	78.70	78.00	-1	7,971	-0.01%
2019/11/12	1	78.10	0	0.00	78.30	1	8,045	0.01%
2019/11/11	0	0.00	1	78.20	78.00	-1	8,151	-0.01%
2019/11/08	10	78.56	240	79.49	78.30	-230	8,226	-2.80%	大賣/鉅額交易
2019/11/07	340	80.00	102	80.01	79.70	238	8,241	2.89%	大買/大賣/鉅額交易
2019/11/06	0	0.00	1	79.50	79.60	-1	8,235	-0.01%
2019/11/04	7	80.16	0	0.00	80.50	7	8,371	0.08%
2019/11/01	1	80.00	1	79.90	80.00	0	8,352	0.00%
2019/10/31	190	80.36	203	80.32	79.50	-13	8,472	-0.15%	大買/大賣/
2019/10/30	7	77.66	4	77.83	77.60	3	8,159	0.04%
2019/10/29	3	78.13	0	0.00	78.30	3	8,188	0.04%
2019/10/28	5	78.22	0	0.00	78.10	5	8,187	0.06%
2019/10/25	1	79.00	7	79.24	79.40	-6	8,106	-0.07%
2019/10/24	0	0.00	1	79.20	79.20	-1	8,088	-0.01%
2019/10/23	3	78.70	2	79.05	78.60	1	8,067	0.01%
2019/10/22	3	77.87	0	0.00	78.00	3	8,044	0.04%
2019/10/21	5	77.72	0	0.00	77.70	5	8,103	0.06%
2019/10/18	1	78.00	0	0.00	78.00	1	8,128	0.01%
2019/10/17	2	76.70	10	77.20	77.40	-8	8,228	-0.10%
2019/10/16	3	76.47	1	76.30	77.00	2	8,205	0.02%
2019/10/15	1	76.50	1	76.80	76.80	0	8,254	0.00%
2019/10/14	3	75.40	12	76.15	76.80	-9	8,264	-0.11%
2019/10/09	7	72.81	1	73.10	72.40	6	8,101	0.07%
2019/10/08	300	74.00	302	74.34	74.00	-2	8,099	-0.02%	大買/大賣/
2019/10/07	1	73.00	0	0.00	73.40	1	8,278	0.01%
2019/10/02	0	0.00	17	72.59	73.30	-17	8,296	-0.20%
2019/10/01	316	73.01	305	73.30	73.50	11	8,350	0.13%	大買/大賣/
2019/09/27	1	71.50	1	71.40	70.80	0	8,282	0.00%
2019/09/25	8	71.39	0	0.00	71.30	8	8,390	0.10%
2019/09/24	2	72.95	0	0.00	73.30	2	8,450	0.02%
2019/09/19	4	73.05	3	73.03	73.20	1	8,464	0.01%
2019/09/18	3	73.00	0	0.00	73.00	3	8,527	0.04%
2019/09/17	0	0.00	10	72.64	73.10	-10	8,568	-0.12%
2019/09/16	1	71.80	1	71.90	72.10	0	8,579	0.00%
2019/09/11	2	70.60	0	0.00	71.00	2	8,831	0.02%
2019/09/10	7	70.47	0	0.00	70.70	7	8,845	0.08%
2019/09/09	1	71.60	0	0.00	71.60	1	8,867	0.01%
2019/09/06	3	71.90	0	0.00	71.90	3	8,940	0.03%
2019/09/05	0	0.00	4	71.83	72.00	-4	8,908	-0.04%
2019/09/04	0	0.00	2	71.35	71.30	-2	8,789	-0.02%
2019/09/03	4	70.33	0.1	69.50	69.50	3.9	8,737	0.04%
2019/09/02	2	70.55	4	71.53	71.50	-2	8,712	-0.02%
2019/08/30	4	71.38	7	71.27	71.40	-3	8,733	-0.03%
2019/08/29	10	68.60	0	0.00	69.90	10	8,673	0.12%
2019/08/28	1	68.40	0	0.00	69.00	1	8,764	0.01%
2019/08/26	6	68.40	0	0.00	68.40	6	8,972	0.07%
2019/08/22	4	70.18	21	70.41	70.70	-17	9,030	-0.19%
2019/08/21	0	0.00	2	69.80	69.30	-2	9,194	-0.02%
2019/08/20	0	0.00	8	68.58	69.30	-8	9,215	-0.09%
2019/08/19	7	68.66	0	0.00	68.70	7	9,189	0.08%
2019/08/14	120	68.10	126	68.44	68.30	-6	9,544	-0.06%	大買/大賣/
2019/08/07	2	68.80	0	0.00	68.80	2	9,495	0.02%
2019/08/06	2	66.90	2	68.90	68.30	0	9,502	0.00%
2019/08/05	0	0.00	1	68.70	68.80	-1	9,329	-0.01%
2019/08/02	5	67.92	3	69.13	68.80	2	9,263	0.02%
2019/08/01	1	69.40	0	0.00	69.40	1	9,148	0.01%
2019/07/31	1	68.90	9	69.10	69.90	-8	9,127	-0.09%
2019/07/30	11	69.66	1	69.60	69.70	10	9,073	0.11%
2019/07/26	1	69.50	0	0.00	69.60	1	9,208	0.01%
2019/07/24	1	71.00	0	0.00	70.90	1	9,355	0.01%
2019/07/22	0	0.00	1	70.20	70.50	-1	9,449	-0.01%
2019/07/19	7	69.77	5	70.18	70.40	2	9,486	0.02%
2019/07/17	0	0.00	1	68.00	67.50	-1	9,487	-0.01%
2019/07/16	1	69.30	9	69.32	69.10	-8	9,416	-0.08%
2019/07/15	10	69.05	0	0.00	69.10	10	9,449	0.11%
2019/07/12	0	0.00	5	67.86	67.50	-5	9,592	-0.05%
2019/07/11	14	68.58	16	67.74	68.40	-2	10,008	-0.02%
2019/07/10	7	65.44	0	0.00	66.10	7	9,776	0.07%
2019/07/04	1	66.40	0	0.00	65.30	1	9,683	0.01%
2019/07/02	0	0.00	5	66.20	64.60	-5	9,582	-0.05%
2019/07/01	6	67.48	1	66.80	66.10	5	9,615	0.05%
2019/06/26	5	60.40	15	61.10	60.50	-10	9,960	-0.10%
2019/06/25	10	61.70	5	62.00	61.30	5	9,956	0.05%
2019/06/24	5	62.30	0	0.00	63.00	5	10,142	0.05%
2019/06/21	0	0.00	8	63.18	63.20	-8	10,262	-0.08%
2019/06/20	3	62.90	17	62.06	62.50	-14	10,219	-0.14%
2019/06/19	17	62.13	0	0.00	62.30	17	10,393	0.16%
2019/06/17	0	0.00	5	59.00	58.40	-5	10,296	-0.05%
2019/06/12	10	60.05	0	0.00	60.50	10	10,412	0.10%
2019/06/11	0	0.00	4	59.68	60.50	-4	10,383	-0.04%
2019/06/10	4	60.00	2	59.55	59.90	2	10,344	0.02%
2019/06/06	2	59.05	11	59.13	58.70	-9	10,348	-0.09%
2019/06/05	6	60.12	0	0.00	60.00	6	10,363	0.06%
2019/06/04	5	60.00	0	0.00	59.00	5	10,403	0.05%
2019/05/31	0	0.00	1	60.20	59.80	-1	10,322	-0.01%
2019/05/30	4	59.00	0	0.00	58.60	4	10,173	0.04%
2019/05/24	1	58.30	6	58.67	58.60	-5	10,320	-0.05%
2019/05/23	2	59.80	5	60.00	58.30	-3	10,236	-0.03%
2019/05/22	5	63.10	0	0.00	62.90	5	9,971	0.05%
2019/05/21	0	0.00	3	62.90	62.60	-3	9,963	-0.03%
2019/05/20	1	64.70	0	0.00	64.50	1	9,737	0.01%
2019/05/17	0	0.00	1	68.30	65.60	-1	9,654	-0.01%
2019/05/16	2	69.50	11	67.58	68.50	-9	9,537	-0.09%
2019/05/15	10	68.16	0	0.00	68.00	10	9,479	0.11%
2019/05/06	0.5	71.20	7	70.64	71.40	-6.5	9,312	-0.07%
2019/05/03	9	72.04	2	71.95	72.00	7	9,211	0.08%
2019/04/26	0	0.00	3	72.80	73.10	-3	8,692	-0.03%
2019/04/25	3	74.53	0	0.00	73.60	3	8,641	0.03%
2019/04/24	0	0.00	1	72.90	73.10	-1	8,561	-0.01%
2019/04/19	1	73.80	0	0.00	75.50	1	8,333	0.01%
2019/04/18	0	0.00	9	75.13	74.10	-9	8,182	-0.11%
2019/04/17	14	75.66	5	76.16	75.20	9	8,000	0.11%
2019/04/16	0	0.00	1	71.20	71.00	-1	7,571	-0.01%
2019/04/12	0.2	69.70	0	0.00	69.70	0.2	7,682	0.00%
2019/04/02	0	0.00	16	71.59	70.60	-16	7,607	-0.21%
2019/04/01	13	68.85	0	0.00	68.70	13	7,262	0.18%
2019/03/29	3	67.10	3	67.10	67.50	0	7,033	0.00%
2019/03/27	2	69.30	14	68.17	68.40	-12	7,012	-0.17%
2019/03/26	21	67.16	12	67.43	67.50	9	6,729	0.13%
2019/03/22	5	65.92	3.1	65.83	65.90	1.9	6,510	0.03%
2019/03/21	1	63.40	0	0.00	63.70	1	6,275	0.02%
2019/03/15	0	0.00	1	62.80	62.10	-1	6,038	-0.02%
2019/03/13	0	0.00	2	63.10	63.00	-2	6,077	-0.03%
2019/03/05	0	0.00	2	63.00	63.50	-2	6,669	-0.03%
2019/03/04	2	64.25	1	63.40	63.80	1	6,652	0.02%
2019/02/27	0	0.00	32	63.53	62.90	-32	6,563	-0.49%
2019/02/26	33	64.96	9	62.56	64.50	24	6,364	0.38%
2019/02/25	7	61.50	0	0.00	62.00	7	6,185	0.11%
2019/02/21	0	0.00	6	60.30	59.90	-6	6,438	-0.09%
2019/02/20	6	60.20	6	59.83	60.40	0	6,453	0.00%
2019/02/19	6	58.73	0	0.00	58.60	6	6,429	0.09%
2019/02/13	0	0.00	1	60.10	59.60	-1	6,630	-0.02%
2019/02/12	1	60.20	2	60.30	60.30	-1	6,620	-0.02%
2019/01/28	3	60.50	2	60.35	60.50	1	6,591	0.02%
2019/01/25	2	60.50	4	60.15	60.50	-2	6,638	-0.03%
2019/01/18	2	58.80	1	58.80	58.80	1	6,907	0.01%
2019/01/16	0	0.00	4	58.40	58.60	-4	7,031	-0.06%
2019/01/15	4	58.40	3	58.50	58.60	1	7,036	0.01%
2019/01/10	0	0.00	6	56.45	57.00	-6	7,175	-0.08%
2019/01/09	6	56.48	0	0.00	56.30	6	7,187	0.08%
2019/01/07	3	55.20	0	0.00	55.00	3	7,232	0.04%
2019/01/02	11	56.63	0	0.00	56.50	11	7,538	0.15%
2018/12/26	0	0.00	1	57.90	57.00	-1	7,610	-0.01%
2018/12/21	5	58.60	0	0.00	58.70	5	7,891	0.06%
2018/12/18	1	59.80	0	0.00	59.80	1	7,823	0.01%
2018/12/17	1	60.50	1	60.70	60.30	0	7,880	0.00%
2018/12/14	5	59.70	0	0.00	60.30	5	7,907	0.06%
2018/12/13	0	0.00	3	60.27	60.50	-3	7,921	-0.04%
2018/12/12	3	60.37	0	0.00	60.00	3	7,921	0.04%
2018/12/07	0.1	60.20	0	0.00	60.20	0.1	7,943	0.00%
2018/12/06	2	60.40	0	0.00	59.70	2	7,958	0.03%
2018/12/04	0	0.00	8	64.58	64.60	-8	7,838	-0.10%
2018/12/03	10	64.50	7	64.69	64.50	3	7,809	0.04%
2018/11/30	2	61.50	0	0.00	62.40	2	7,672	0.03%
2018/11/29	6	62.92	5	63.50	62.00	1	7,506	0.01%
2018/11/28	43	61.30	45	61.71	62.50	-2	7,288	-0.03%
2018/11/23	2	56.60	0	0.00	56.40	2	6,968	0.03%
2018/11/15	0	0.00	20	59.50	59.50	-20	6,510	-0.31%
2018/11/14	0	0.00	1	59.40	59.50	-1	6,473	-0.02%
2018/11/12	2	61.00	0	0.00	61.00	2	6,376	0.03%
2018/11/09	2	60.60	0	0.00	60.60	2	6,359	0.03%
2018/11/07	1	61.10	0	0.00	61.20	1	6,456	0.02%
2018/11/05	4	61.80	0	0.00	62.40	4	6,529	0.06%
2018/11/02	12	62.88	0	0.00	62.60	12	6,580	0.18%
2018/10/24	1	61.10	0	0.00	62.20	1	6,781	0.01%
2018/10/19	0	0.00	7	61.40	62.40	-7	7,181	-0.10%
2018/10/18	1	63.50	0	0.00	63.20	1	7,076	0.01%
2018/10/01	11	76.36	10	76.50	74.90	1	6,591	0.02%
2018/09/26	0.5	73.90	0	0.00	74.10	0.5	6,459	0.01%
2018/09/21	71	73.50	71	73.70	73.50	0	6,571	0.00%
2018/09/10	1	71.50	1	69.40	69.60	0	7,100	0.00%
2018/08/31	0	0.00	2	73.90	75.30	-2	7,794	-0.03%
2018/08/27	2	73.40	0	0.00	73.10	2	8,023	0.02%
2018/08/14	2	74.15	0	0.00	74.90	2	8,290	0.02%
2018/08/02	0	0.00	23	77.73	76.60	-23	8,462	-0.27%
2018/08/01	1	78.00	0	0.00	78.00	1	8,496	0.01%
2018/07/31	1	77.80	8	77.10	78.40	-7	8,534	-0.08%
2018/07/30	76	78.73	57	78.85	78.50	19	8,504	0.22%
2018/07/27	10	73.74	1	71.60	74.60	9	8,500	0.11%
2018/07/26	1	71.80	0	0.00	71.20	1	8,623	0.01%
2018/07/20	1	70.00	0	0.00	70.60	1	9,641	0.01%
2018/07/19	0	0.00	10	72.91	72.30	-10	9,586	-0.10%
2018/07/18	10	73.16	0	0.00	72.60	10	9,648	0.10%
2018/07/16	0	0.00	6	72.22	71.10	-6	9,732	-0.06%
2018/07/13	6	72.35	8	71.24	72.10	-2	9,847	-0.02%
2018/07/12	8	70.98	9	70.58	70.70	-1	9,900	-0.01%
2018/07/10	0	0.00	17	70.36	69.60	-17	10,034	-0.17%
2018/07/09	12	70.39	0	0.00	70.00	12	10,147	0.12%
2018/07/03	1	69.80	0	0.00	69.50	1	10,591	0.01%
2018/06/29	5	70.80	9	70.88	71.60	-4	10,718	-0.04%
2018/06/28	9	72.34	5	72.30	70.90	4	10,750	0.04%
2018/06/27	0.3	71.00	0	0.00	70.80	0.3	10,797	0.00%
2018/06/19	4	72.53	0	0.00	72.10	4	11,166	0.04%
2018/06/12	0	0.00	1	75.60	75.60	-1	10,907	-0.01%
2018/06/11	3	76.33	5	76.30	76.10	-2	10,767	-0.02%
2018/06/07	1	78.40	1	78.90	78.40	0	10,951	0.00%
2018/05/30	1	76.20	0	0.00	75.30	1	11,569	0.01%
2018/05/29	0	0.00	1	78.60	78.10	-1	11,440	-0.01%
2018/05/28	0	0.00	1	78.50	78.20	-1	11,864	-0.01%
2018/05/22	0	0.00	6	79.83	79.00	-6	13,796	-0.04%
2018/05/21	6.5	80.25	4	79.35	79.80	2.5	14,317	0.02%
2018/05/18	3	79.40	0	0.00	78.70	3	14,837	0.02%
2018/05/17	2	78.80	0	0.00	77.80	2	15,587	0.01%
2018/05/16	0	0.00	2.2	79.95	79.50	-2.2	16,280	-0.01%
2018/05/15	1	79.90	1	80.60	79.70	0	17,195	0.00%
2018/05/14	0	0.00	6	80.17	79.80	-6	18,193	-0.03%
2018/05/11	7	80.11	8	79.81	79.80	-1	19,498	-0.01%
2018/05/10	5	78.56	0	0.00	78.50	5	20,801	0.02%
2018/05/08	1.5	78.13	2	78.20	77.70	-0.5	24,370	0.00%
2018/05/07	3	79.67	237	82.05	79.00	-234	27,009	-0.87%	大賣/鉅額交易
2018/05/04	426	79.19	192	79.20	80.20	234	29,040	0.81%	大買/大賣/鉅額交易
2018/05/03	22	74.70	22	75.67	75.10	0	30,842	0.00%
2018/05/02	7	77.90	54.5	81.00	75.70	-47.5	36,334	-0.13%
2018/04/30	4	80.60	0	0.00	80.30	4	38,764	0.01%