日月光投控 (3711)-凱基-市政券商分點個股進出

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
1632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-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/04/25	1.1	144.07	1	146.00	145.00	0.1	15,906	0.00%
2024/04/24	0.1	147.50	0	0.00	148.00	0.1	15,903	0.00%
2024/04/23	9	146.67	5	145.40	145.00	4	15,923	0.03%
2024/04/22	1	144.50	2	145.50	144.50	-1	15,893	-0.01%
2024/04/19	7.2	146.68	0.1	144.50	146.00	7.2	15,731	0.05%
2024/04/18	3.3	151.88	2	155.00	151.00	1.3	15,212	0.01%
2024/04/17	1.1	153.61	0	0.00	156.00	1.1	14,996	0.01%
2024/04/16	2.1	155.42	2	153.50	153.00	0.1	14,969	0.00%
2024/04/12	0	0.00	3.1	160.48	160.50	-3.1	14,705	-0.02%
2024/04/11	0	0.00	1	158.00	159.00	-1	14,657	-0.01%
2024/04/10	0	0.00	5	158.50	158.50	-5	14,551	-0.03%
2024/04/09	0	0.00	2	155.50	156.00	-2	14,659	-0.01%
2024/04/08	9	154.39	8	153.32	153.00	1	14,652	0.01%
2024/04/03	0	153.50	0.1	153.50	154.50	-0.1	14,578	0.00%
2024/04/02	2	152.50	3	155.33	153.50	-1	14,453	-0.01%
2024/04/01	7.2	153.22	1	151.00	150.00	6.2	14,286	0.04%
2024/03/29	7.1	159.66	13.1	158.54	161.00	-5.9	13,941	-0.04%
2024/03/28	1	152.54	1	155.50	155.00	0	13,494	0.00%
2024/03/27	2.2	153.79	0	0.00	154.00	2.2	13,384	0.02%
2024/03/26	0.4	154.71	1	154.00	157.00	-0.6	13,292	0.00%
2024/03/25	5	157.20	2	156.50	157.50	3	13,340	0.02%
2024/03/22	1	158.00	0	0.00	159.00	1	13,323	0.01%
2024/03/21	0	0.00	1	158.00	160.00	-1	13,302	-0.01%
2024/03/20	6.4	158.73	3	159.00	156.50	3.4	13,282	0.03%
2024/03/19	4	158.25	4	158.13	160.00	0	13,259	0.00%
2024/03/18	2.2	154.66	4	156.13	158.00	-1.9	13,069	-0.01%
2024/03/15	1	151.00	1	154.50	153.00	0	12,944	0.00%
2024/03/14	8.1	153.50	0	0.00	154.00	8.1	12,704	0.06%
2024/03/13	1	156.50	2	158.00	158.50	-1	12,692	-0.01%
2024/03/12	2.1	155.83	1.5	157.34	157.50	0.6	12,545	0.01%
2024/03/11	157.1	156.22	420.1	155.79	154.00	-263	12,451	-2.11%	大買/大賣/鉅額交易
2024/03/08	2,366.5	163.70	2,106.2	163.38	159.50	260.3	12,209	2.13%	大買/大賣/鉅額交易
2024/03/07	3	158.50	4	159.25	163.50	-1	11,149	-0.01%
2024/03/06	7	148.57	1	147.00	149.00	6	10,595	0.06%
2024/03/05	1	142.50	3	144.33	144.50	-2	10,633	-0.02%
2024/03/04	1	140.50	13	141.96	141.50	-12	10,639	-0.11%
2024/03/01	1	138.50	1	139.50	138.00	0	10,599	0.00%
2024/02/29	2	137.50	0	0.00	139.00	2	10,590	0.02%
2024/02/23	0	0.00	5	142.40	141.50	-5	10,443	-0.05%
2024/02/22	0	0.00	8	138.00	138.50	-8	10,550	-0.08%
2024/02/21	0	0.00	0.1	137.50	137.50	-0.1	10,523	0.00%
2024/02/20	0	136.25	1	136.00	137.00	-1	10,534	-0.01%
2024/02/19	1	136.50	3	136.00	136.00	-2	10,552	-0.02%
2024/02/16	2	141.75	4	140.87	137.00	-2	10,799	-0.02%
2024/02/15	1	135.00	6.1	135.49	135.50	-5.1	10,676	-0.05%
2024/02/05	2	127.25	1	129.00	130.00	1	10,851	0.01%
2024/02/02	7.1	129.93	0	0.00	129.50	7.1	10,754	0.07%
2024/02/01	3	132.83	2	132.50	133.00	1	10,571	0.01%
2024/01/30	2	136.00	0	0.00	136.00	2	10,412	0.02%
2024/01/29	2	137.00	1	137.00	137.00	1	10,540	0.01%
2024/01/25	1	137.00	2	136.00	137.00	-1	10,680	-0.01%
2024/01/23	0	0.00	1	134.50	134.50	-1	10,790	-0.01%
2024/01/22	0	0.00	3	133.50	134.50	-3	10,895	-0.03%
2024/01/19	0	0.00	6	130.50	131.00	-6	10,843	-0.06%
2024/01/18	0	0.00	2.1	127.50	127.00	-2.1	10,753	-0.02%
2024/01/17	1.1	124.50	0.1	125.50	125.00	1.1	10,796	0.01%
2024/01/16	2	124.25	4	124.13	125.50	-2	10,745	-0.02%
2024/01/15	1	125.50	1	126.00	125.50	0	10,726	0.00%
2024/01/12	1	125.50	1	125.00	126.00	0	10,964	0.00%
2024/01/11	1	125.00	0	0.00	125.50	1	11,097	0.01%
2024/01/10	2	124.75	1	126.00	126.50	1	11,322	0.01%
2024/01/09	0	0.00	1	126.00	126.50	-1	11,381	-0.01%
2024/01/08	1	126.50	0.6	127.00	126.00	0.4	11,319	0.00%
2024/01/04	0.1	127.50	2	126.75	127.00	-1.9	11,415	-0.02%
2024/01/03	10.1	126.56	1	127.00	126.50	9.1	11,651	0.08%
2024/01/02	4	133.38	2	134.50	133.50	2	11,332	0.02%
2023/12/29	0	0.00	3	134.50	135.00	-3	11,292	-0.03%
2023/12/28	1	135.00	12	134.83	135.50	-11	11,296	-0.10%
2023/12/22	0	131.50	1	131.00	131.50	-1	11,380	-0.01%
2023/12/20	0	0.00	10	132.50	131.50	-10	11,464	-0.09%
2023/12/19	0	0.00	1	130.00	131.50	-1	11,367	-0.01%
2023/12/18	10.2	131.74	1.2	132.28	131.50	9	11,390	0.08%
2023/12/15	0	0.00	3	133.33	131.00	-3	11,408	-0.03%
2023/12/14	0	0.00	3.1	132.98	133.50	-3.1	11,256	-0.03%
2023/12/12	1	130.00	1	131.00	129.50	0	11,294	0.00%
2023/12/11	0.1	128.50	0	0.00	131.00	0.1	11,329	0.00%
2023/12/08	0	0.00	2.8	129.45	129.50	-2.8	11,510	-0.02%
2023/12/07	5	126.00	0	0.00	126.50	5	11,493	0.04%
2023/12/06	1	128.50	0	0.00	129.00	1	11,598	0.01%
2023/12/04	4	129.13	0	0.00	130.00	4	11,632	0.03%
2023/11/30	1	127.00	0	0.00	128.00	1	11,645	0.01%
2023/11/29	3.1	126.19	0	0.00	127.00	3.1	11,473	0.03%
2023/11/27	0	0.00	6	126.75	126.00	-6	11,440	-0.05%
2023/11/21	0	0.00	3	126.67	127.00	-3	12,850	-0.02%
2023/11/20	0	0.00	0	123.00	124.00	0	12,782	0.00%
2023/11/15	0	0.00	13.1	125.23	126.00	-13.1	12,641	-0.10%
2023/11/14	0	0.00	8	122.56	123.50	-8	12,410	-0.06%
2023/11/13	0	0.00	14.9	121.81	122.50	-14.9	12,429	-0.12%
2023/11/09	0	0.00	1	118.00	118.00	-1	12,282	-0.01%
2023/11/08	0	0.00	1	117.00	117.50	-1	12,332	-0.01%
2023/11/07	4.1	117.00	0	0.00	117.50	4.1	12,387	0.03%
2023/11/06	0	0.00	2.1	118.73	118.50	-2.1	12,489	-0.02%
2023/11/03	0	0.00	3.1	116.97	117.50	-3.1	12,445	-0.03%
2023/11/02	0.1	115.50	0	0.00	116.00	0.1	12,453	0.00%
2023/11/01	0	0.00	1	114.01	114.50	-1	12,399	-0.01%
2023/10/30	2	111.75	1	112.50	112.00	1	12,676	0.01%
2023/10/25	0.1	113.50	1	113.50	114.00	-1	13,077	-0.01%
2023/10/24	1.1	113.55	0	0.00	114.00	1.1	13,022	0.01%
2023/10/23	2	117.00	1	115.00	115.00	1	12,980	0.01%
2023/10/20	1	118.50	1.3	118.20	118.50	-0.3	13,087	0.00%
2023/10/19	0.3	115.00	0	0.00	116.00	0.3	12,916	0.00%
2023/10/18	0	0.00	7	116.93	116.00	-7	13,025	-0.05%
2023/10/16	0.3	115.00	0	0.00	116.00	0.3	12,932	0.00%
2023/10/12	1.1	116.00	1	116.00	116.50	0.1	13,308	0.00%
2023/10/11	0	0.00	5.1	114.59	115.50	-5.1	13,384	-0.04%
2023/10/06	1	110.50	0	0.00	110.50	1	13,242	0.01%
2023/10/05	0	0.00	2.5	111.00	112.00	-2.5	13,451	-0.02%
2023/10/04	2	109.75	0	0.00	109.50	2	13,557	0.01%
2023/10/03	2	110.51	0	0.00	110.50	2	13,703	0.01%
2023/10/02	1	111.00	1	111.50	111.00	0	13,965	0.00%
2023/09/28	2.7	109.54	0	0.00	109.50	2.7	14,153	0.02%
2023/09/27	0.6	109.50	0	0.00	109.50	0.6	14,234	0.00%
2023/09/26	6	109.37	1	109.00	109.00	5	14,309	0.03%
2023/09/25	0	0.00	1	113.00	112.50	-1	14,371	-0.01%
2023/09/22	1	112.00	0	0.00	112.00	1	14,828	0.01%
2023/09/21	2	112.50	0	0.00	112.00	2	15,060	0.01%
2023/09/20	1	114.50	1	115.00	114.50	0	15,250	0.00%
2023/09/19	1	114.50	0	0.00	114.00	1	15,547	0.01%
2023/09/18	0	114.00	0	0.00	113.50	0	15,793	0.00%
2023/09/15	0	0.00	3	117.00	116.00	-3	15,839	-0.02%
2023/09/14	1	115.00	2.1	115.00	115.50	-1.1	15,763	-0.01%
2023/09/13	2.1	112.31	0	0.00	112.50	2.1	15,743	0.01%
2023/09/12	1	116.00	1	114.50	115.50	0	15,642	0.00%
2023/09/11	0	0.00	8	114.75	113.50	-8	15,652	-0.05%
2023/09/08	2	115.50	0.1	116.50	116.50	1.9	15,680	0.01%
2023/09/07	3	117.01	1	119.00	118.50	2	15,829	0.01%
2023/09/06	2	119.00	5	119.00	118.00	-3	15,997	-0.02%
2023/09/05	1	116.50	1	117.00	118.50	0	16,147	0.00%
2023/09/04	4	117.13	2	117.50	118.00	2	16,289	0.01%
2023/09/01	0.1	118.50	1.1	118.05	118.50	-1	16,862	-0.01%
2023/08/31	6.1	118.66	0	0.00	118.00	6.1	17,476	0.03%
2023/08/30	1	118.52	2.3	119.40	120.00	-1.2	17,535	-0.01%
2023/08/29	7	117.93	6	117.02	117.50	1	17,833	0.01%
2023/08/28	3.2	121.09	8.7	120.16	119.00	-5.5	17,724	-0.03%
2023/08/25	8.1	117.11	8.5	115.22	116.50	-0.4	17,796	0.00%
2023/08/24	1	113.00	2.1	112.75	113.00	-1.1	17,728	-0.01%
2023/08/23	0	0.00	1.6	108.69	109.50	-1.6	18,049	-0.01%
2023/08/22	0	0.00	1	108.50	108.50	-1	18,678	-0.01%
2023/08/18	2.1	107.51	0	0.00	107.00	2.1	19,427	0.01%
2023/08/17	3	105.84	4	105.75	108.50	-1	19,519	0.00%
2023/08/16	3.1	107.52	0	0.00	108.00	3.1	19,556	0.02%
2023/08/15	0	0.00	2	110.25	110.00	-2	19,526	-0.01%
2023/08/14	2	109.50	0	0.00	109.50	2	19,710	0.01%
2023/08/11	0	0.00	1.1	111.00	110.50	-1.1	19,854	-0.01%
2023/08/10	1.1	109.59	0	0.00	111.00	1.1	19,915	0.01%
2023/08/09	2	110.00	0.1	110.50	111.00	2	19,811	0.01%
2023/08/08	7.2	109.02	0	0.00	109.00	7.2	19,798	0.04%
2023/08/07	0.1	110.00	0.1	111.50	111.50	0	19,717	0.00%
2023/08/04	3.1	109.84	0.4	109.51	109.00	2.6	19,801	0.01%
2023/08/02	8.3	110.71	4	110.25	110.50	4.3	19,699	0.02%
2023/08/01	1.3	113.00	0	0.00	114.00	1.3	19,380	0.01%
2023/07/31	3.1	115.66	26	115.48	114.50	-23	19,111	-0.12%
2023/07/28	7	117.93	4.1	117.86	117.50	3	18,899	0.02%
2023/07/27	4	113.00	0	0.00	114.00	4	18,646	0.02%
2023/07/26	3.1	113.84	0	0.00	113.50	3.1	18,668	0.02%
2023/07/25	15	115.67	2.7	114.92	114.50	12.4	18,785	0.07%
2023/07/24	2	111.25	0	0.00	110.50	2	18,701	0.01%
2023/07/21	2.1	110.50	1	109.01	110.50	1.1	18,835	0.01%
2023/07/20	3	111.50	0	0.00	113.50	3	18,683	0.02%
2023/07/19	5.1	113.63	2	112.50	112.50	3.1	18,677	0.02%
2023/07/18	2	114.25	2	116.50	116.00	0	18,724	0.00%
2023/07/17	4	114.75	3	115.67	115.00	1	18,515	0.01%
2023/07/14	5	114.30	7.1	114.00	115.00	-2.1	18,381	-0.01%
2023/07/13	6	110.67	0	0.00	110.00	6	18,144	0.03%
2023/07/12	1	108.00	1	110.00	110.00	0	18,019	0.00%
2023/07/11	0	0.00	1	111.00	109.50	-1	17,959	-0.01%
2023/07/10	6	108.42	0	0.00	108.00	6	18,339	0.03%
2023/07/06	3	108.50	1	108.50	108.50	2	18,145	0.01%
2023/07/05	0.7	111.00	30.1	111.17	111.50	-29.4	18,079	-0.16%
2023/07/04	0.1	111.50	0	0.00	111.00	0.1	18,034	0.00%
2023/07/03	10.3	110.04	2.1	110.57	111.00	8.2	17,939	0.05%
2023/06/30	4.3	110.50	0.2	111.00	110.50	4.1	17,928	0.02%
2023/06/29	2.1	122.07	19	122.84	122.50	-16.9	17,541	-0.10%
2023/06/28	0.1	122.80	10	124.25	124.00	-9.9	17,438	-0.06%
2023/06/27	1	124.00	0.5	123.00	124.00	0.5	17,249	0.00%
2023/06/26	1	126.00	1	126.50	126.00	0	16,972	0.00%
2023/06/21	0	0.00	1	126.50	126.50	-1	16,836	-0.01%
2023/06/20	2	126.99	0.2	127.00	126.50	1.8	16,846	0.01%
2023/06/19	0	0.00	0	126.50	126.50	0	16,896	0.00%
2023/06/16	3.1	124.52	1	125.00	125.50	2.1	16,919	0.01%
2023/06/15	1.1	127.33	1	126.00	126.50	0.1	16,850	0.00%
2023/06/14	4.3	124.76	0	0.00	124.50	4.3	16,920	0.03%
2023/06/13	0	0.00	16.1	127.47	128.00	-16.1	16,782	-0.10%
2023/06/12	1.1	125.94	4.1	126.12	125.50	-3	16,636	-0.02%
2023/06/09	2	124.00	1.2	124.81	126.00	0.8	16,594	0.01%
2023/06/08	3.1	123.50	3	123.00	122.50	0.1	16,428	0.00%
2023/06/07	11.5	124.76	6.8	125.24	125.00	4.7	16,287	0.03%
2023/06/06	3.2	119.69	6	120.67	121.50	-2.9	15,681	-0.02%
2023/06/05	11.2	116.51	0	116.50	116.50	11.2	15,127	0.07%
2023/06/02	3.7	116.36	19.1	115.21	116.50	-15.4	15,003	-0.10%
2023/06/01	1	112.00	0	0.00	112.00	1	14,515	0.01%
2023/05/31	4.1	111.97	2	112.00	111.50	2.1	14,423	0.01%
2023/05/30	0.1	111.71	10.2	111.65	111.50	-10.1	13,966	-0.07%
2023/05/29	0.1	109.88	1	112.00	109.00	-0.9	13,542	-0.01%
2023/05/26	1.1	109.10	3	111.00	110.50	-2	13,374	-0.01%
2023/05/25	1	108.50	1	112.00	108.50	0	12,872	0.00%
2023/05/24	0	108.00	0	0.00	108.50	0	12,352	0.00%
2023/05/23	5	110.50	0.1	108.50	110.00	5	12,160	0.04%
2023/05/22	0.1	109.50	4.1	109.99	110.00	-4	12,093	-0.03%
2023/05/19	0.1	109.50	2	109.00	109.00	-1.9	11,958	-0.02%
2023/05/18	1.1	108.01	3.2	108.76	109.00	-2.1	11,980	-0.02%
2023/05/17	0	0.00	5.1	105.88	105.50	-5.1	11,829	-0.04%
2023/05/15	1	103.50	0	103.50	103.00	1	11,766	0.01%
2023/05/11	0	0.00	2.1	103.01	103.50	-2.1	12,115	-0.02%
2023/05/10	2.1	102.26	0	0.00	102.50	2.1	12,208	0.02%
2023/05/09	1	105.00	2	104.00	104.50	-1	12,197	-0.01%
2023/05/08	0	0.00	2	104.50	104.00	-2	12,266	-0.02%
2023/05/05	3	103.00	0	0.00	103.00	3	12,641	0.02%
2023/05/04	0.1	102.50	0.2	102.35	103.00	-0.1	12,901	0.00%
2023/05/02	0.1	101.00	1	102.00	100.50	-1	13,109	-0.01%
2023/04/28	1.1	100.52	0	0.00	101.00	1.1	13,310	0.01%
2023/04/27	0.1	100.50	0.1	101.50	101.00	0	13,209	0.00%
2023/04/26	3.1	99.66	0	0.00	100.50	3.1	13,108	0.02%
2023/04/25	1	101.02	0	0.00	101.50	1	12,980	0.01%
2023/04/24	4	102.00	0	0.00	102.00	4	12,955	0.03%
2023/04/21	4	102.50	0	0.00	102.50	4	12,978	0.03%
2023/04/20	2	104.00	0	0.00	103.50	2	12,887	0.02%
2023/04/19	15.1	103.68	0	0.00	103.50	15.1	13,041	0.12%
2023/04/17	1	105.00	3	105.67	106.00	-2	13,172	-0.02%
2023/04/14	0	0.00	3.3	105.53	105.50	-3.3	13,143	-0.03%
2023/04/13	11.1	104.91	0	0.00	103.50	11.1	13,028	0.08%
2023/04/12	0	109.00	20	108.25	109.00	-20	12,455	-0.16%
2023/04/10	0.1	109.25	0	0.00	109.00	0.1	12,183	0.00%
2023/04/07	0.1	111.25	1	110.50	110.50	-0.9	12,032	-0.01%
2023/04/06	0	0.00	1	112.00	112.50	-1	11,935	-0.01%
2023/03/30	0	0.00	2	112.75	112.50	-2	12,012	-0.02%
2023/03/29	0	0.00	7	110.86	111.50	-7	12,149	-0.06%
2023/03/28	0	0.00	0.1	109.50	109.50	-0.1	12,285	0.00%
2023/03/24	0	0.00	1.3	110.92	111.00	-1.3	12,707	-0.01%
2023/03/23	0	0.00	17.2	110.29	110.50	-17.2	12,687	-0.14%
2023/03/22	1	107.50	2.1	108.99	109.00	-1.1	12,755	-0.01%
2023/03/21	0.2	107.50	0	0.00	107.00	0.2	12,828	0.00%
2023/03/17	0	0.00	2	109.50	109.50	-2	12,898	-0.02%
2023/03/15	0	0.00	2	108.50	108.50	-2	12,898	-0.02%
2023/03/14	1	107.00	0	0.00	107.00	1	12,825	0.01%
2023/03/13	0	0.00	0	108.00	108.50	0	12,754	0.00%
2023/03/10	0	0.00	0.3	106.50	107.00	-0.3	12,780	0.00%
2023/03/09	2	109.50	0	0.00	109.00	2	13,038	0.02%
2023/03/08	3.3	109.30	0	0.00	109.50	3.3	13,156	0.03%
2023/03/07	1	111.00	14	109.07	110.50	-13	13,128	-0.10%
2023/03/03	1	108.00	2	108.00	108.00	-1	13,044	-0.01%
2023/03/02	0	106.00	1.1	107.95	108.00	-1.1	13,038	-0.01%
2023/03/01	0	106.00	1	106.00	106.00	-1	12,956	-0.01%
2023/02/24	13	106.38	8.1	106.56	106.00	4.9	12,931	0.04%
2023/02/23	0	0.00	0.1	104.00	103.50	-0.1	12,638	0.00%
2023/02/22	1	101.00	0	0.00	102.50	1	12,646	0.01%
2023/02/20	4.1	102.13	4	102.75	103.00	0.1	12,861	0.00%
2023/02/17	3.1	102.02	0	103.00	102.00	3	13,032	0.02%
2023/02/15	3	104.50	2.1	104.50	104.50	1	13,391	0.01%
2023/02/14	0.1	104.00	1	103.00	104.50	-1	13,304	-0.01%
2023/02/13	4	103.50	0	0.00	104.00	4	13,322	0.03%
2023/02/10	31	105.50	0	106.00	106.00	31	13,334	0.23%
2023/02/09	0	106.00	0	107.00	106.00	0	13,324	0.00%
2023/02/08	10	104.50	2	105.50	106.00	8	13,162	0.06%
2023/02/07	0	0.00	2	104.00	103.50	-2	13,151	-0.02%
2023/02/03	2	105.00	21.2	104.85	106.00	-19.2	13,077	-0.15%
2023/02/02	2	103.00	5.4	103.62	103.00	-3.4	12,842	-0.03%
2023/02/01	0	0.00	0	101.00	102.00	0	12,813	0.00%
2023/01/31	0.4	100.45	0	0.00	100.00	0.4	12,750	0.00%
2023/01/30	0	104.00	12	103.92	105.00	-12	12,579	-0.10%
2023/01/17	0	0.00	10	101.50	101.50	-10	12,401	-0.08%
2023/01/13	0	0.00	3	101.50	101.00	-3	12,517	-0.02%
2023/01/11	0	0.00	3	101.33	100.50	-3	12,718	-0.02%
2023/01/10	1	101.00	12	101.29	101.50	-11	12,901	-0.09%
2023/01/09	0	0.00	141.1	99.38	101.00	-141.1	12,888	-1.09%	大賣/鉅額交易
2023/01/06	0.7	96.60	0	0.00	96.80	0.7	12,828	0.01%
2023/01/05	0	0.00	0	94.70	94.60	0	12,850	0.00%
2023/01/03	1	93.60	2	94.50	94.60	-1	13,466	-0.01%
2022/12/30	4	94.20	1.3	94.18	93.90	2.8	13,511	0.02%
2022/12/28	5	93.40	0	0.00	93.50	5	13,925	0.04%
2022/12/26	2	93.70	2	93.60	94.00	0	14,266	0.00%
2022/12/23	122.2	93.84	0	0.00	93.80	122.2	14,432	0.85%	大買/鉅額交易
2022/12/22	0	0.00	7	96.59	97.30	-7	14,432	-0.05%
2022/12/21	1	94.70	0	0.00	95.30	1	14,256	0.01%
2022/12/20	0.1	94.29	2	94.00	93.50	-1.9	14,044	-0.01%
2022/12/19	5	95.10	0	0.00	95.80	5	13,884	0.04%
2022/12/16	21.5	96.60	3	96.50	96.20	18.5	13,615	0.14%
2022/12/15	0.1	98.00	1	98.10	98.20	-1	13,317	-0.01%
2022/12/14	0	0.00	0	97.60	98.00	0	13,257	0.00%
2022/12/13	5	97.14	1	96.50	96.30	4	13,147	0.03%
2022/12/09	1	99.20	11	98.98	99.50	-10	13,263	-0.08%
2022/12/08	2.3	96.80	3	96.90	97.00	-0.8	13,244	-0.01%
2022/12/07	1	98.90	8	98.90	99.00	-7	13,433	-0.05%
2022/12/06	2	99.90	3	100.50	99.70	-1	13,437	-0.01%
2022/12/02	2	100.50	0	0.00	101.00	2	13,416	0.01%
2022/12/01	1	101.00	30	100.19	101.50	-29	13,374	-0.22%
2022/11/30	1	97.00	2	96.65	97.20	-1	13,015	-0.01%
2022/11/29	0	0.00	4	94.00	95.40	-4	12,863	-0.03%
2022/11/28	0	0.00	2	95.10	94.60	-2	12,883	-0.02%
2022/11/25	1.3	96.06	1	96.20	96.10	0.3	12,960	0.00%
2022/11/24	2.1	96.28	0	0.00	96.40	2.1	13,003	0.02%
2022/11/23	0	0.00	0.3	95.80	95.80	-0.3	13,018	0.00%
2022/11/22	0	0.00	1	94.50	94.80	-1	13,042	-0.01%
2022/11/21	1.5	93.87	1	94.30	94.20	0.5	13,028	0.00%
2022/11/18	0	0.00	24	94.45	94.90	-24	12,980	-0.18%
2022/11/17	0	0.00	1	93.40	93.50	-1	12,879	-0.01%
2022/11/16	0	0.00	8	93.40	93.60	-8	12,883	-0.06%
2022/11/15	6	92.63	7	92.40	92.80	-1	12,673	-0.01%
2022/11/14	0	0.00	9	91.90	91.70	-9	12,462	-0.07%
2022/11/11	7	91.27	6	90.52	90.40	1	12,306	0.01%
2022/11/10	1	85.80	19	85.72	86.50	-18	11,996	-0.15%
2022/11/08	2	84.30	0	0.00	84.40	2	11,841	0.02%
2022/11/07	1	83.70	9	83.49	84.50	-8	11,759	-0.07%
2022/11/03	5	78.90	4	79.25	79.50	1	11,611	0.01%
2022/11/02	1	80.20	0	0.00	80.00	1	11,553	0.01%
2022/11/01	8	80.11	2	79.95	80.00	6	11,502	0.05%
2022/10/31	9	79.72	2	80.30	80.40	7	11,489	0.06%
2022/10/28	2	78.75	4	79.95	80.70	-2	11,502	-0.02%
2022/10/27	0	0.00	2	78.40	78.70	-2	11,368	-0.02%
2022/10/26	1	76.80	0	0.00	76.90	1	11,325	0.01%
2022/10/25	1.5	76.20	0	0.00	77.30	1.5	11,279	0.01%
2022/10/24	3	78.00	14	77.78	77.70	-11	11,351	-0.10%
2022/10/21	0	0.00	2	76.15	76.30	-2	11,514	-0.02%
2022/10/20	2	74.50	1	76.20	76.00	1	11,462	0.01%
2022/10/19	1	75.70	3	75.50	74.90	-2	11,252	-0.02%
2022/10/18	13	76.59	4	76.63	76.10	9	11,146	0.08%
2022/10/17	0	0.00	2.1	75.50	76.20	-2.1	10,953	-0.02%
2022/10/14	0	0.00	11	75.72	75.80	-11	10,940	-0.10%
2022/10/13	1	71.80	1	72.10	72.40	0	10,874	0.00%
2022/10/12	13	73.30	0	0.00	73.20	13	10,751	0.12%
2022/10/11	14.6	75.45	0	0.00	74.60	14.6	10,625	0.14%
2022/10/07	0	0.00	1	82.10	82.00	-1	10,314	-0.01%
2022/10/06	0	0.00	1	82.80	82.80	-1	10,368	-0.01%
2022/10/05	10	82.70	14	82.22	81.90	-4	10,322	-0.04%
2022/10/04	1	79.10	1	79.20	79.80	0	10,094	0.00%
2022/10/03	7	77.83	3	78.00	77.10	4	9,975	0.04%
2022/09/30	0	0.00	1	78.20	80.10	-1	9,872	-0.01%
2022/09/29	6	78.82	5	79.90	78.90	1	9,890	0.01%
2022/09/28	0.1	79.30	4	78.90	78.20	-3.9	9,893	-0.04%
2022/09/27	2	81.10	0	81.40	81.10	2	9,896	0.02%
2022/09/26	7.1	80.93	0	0.00	81.30	7.1	10,077	0.07%
2022/09/23	0	0.00	2	84.40	84.00	-2	10,147	-0.02%
2022/09/22	4	84.18	12	84.63	84.60	-8	10,734	-0.07%
2022/09/21	0	0.00	1	85.50	84.90	-1	11,653	-0.01%
2022/09/20	0	0.00	4	84.78	85.40	-4	12,079	-0.03%
2022/09/19	2	84.60	9	84.17	84.30	-7	12,196	-0.06%
2022/09/16	11	83.62	1.1	83.60	83.60	10	12,597	0.08%
2022/09/15	2.1	83.34	11	83.49	83.20	-9	12,424	-0.07%
2022/09/14	26	82.66	0	0.00	82.70	26	12,447	0.21%
2022/09/13	1	86.60	4	85.85	85.90	-3	12,225	-0.02%
2022/09/12	0	0.00	2.5	83.16	83.00	-2.5	12,106	-0.02%
2022/09/05	2	82.10	0	0.00	82.30	2	12,515	0.02%
2022/09/02	8.1	83.11	5	83.20	82.70	3.1	12,669	0.02%
2022/09/01	6	83.67	6	84.42	83.90	0	12,719	0.00%
2022/08/31	0	0.00	5	85.52	85.40	-5	12,727	-0.04%
2022/08/30	6	84.50	1	85.10	84.60	5	12,730	0.04%
2022/08/29	2	84.15	0	0.00	84.40	2	12,770	0.02%
2022/08/26	1	87.65	1	87.70	87.50	0	12,778	0.00%
2022/08/25	1	86.50	0	0.00	86.40	1	12,839	0.01%
2022/08/24	10	86.70	0	0.00	86.20	10	12,916	0.08%
2022/08/23	1	86.80	0	0.00	86.60	1	13,324	0.01%
2022/08/22	0	0.00	1	88.90	88.70	-1	13,371	-0.01%
2022/08/18	0	0.00	0.3	89.41	89.40	-0.3	13,609	0.00%
2022/08/15	1.3	90.32	2.1	90.50	90.50	-0.8	13,727	-0.01%
2022/08/11	5	89.00	12	89.40	89.50	-7	13,766	-0.05%
2022/08/09	2	87.75	1	87.10	87.70	1	13,984	0.01%
2022/08/08	0	0.00	80	87.68	87.90	-80	13,975	-0.57%
2022/08/05	50	88.14	0	0.00	88.20	50	14,041	0.36%
2022/08/04	30	87.29	4	87.15	87.40	26	14,097	0.18%
2022/08/03	2	86.00	1	83.80	86.00	1	13,964	0.01%
2022/08/02	0	0.00	1	84.40	84.50	-1	13,932	-0.01%
2022/08/01	2	85.80	1	86.20	86.30	1	13,970	0.01%
2022/07/29	5	86.50	2	86.50	86.40	3	14,016	0.02%
2022/07/28	0	0.00	1	86.20	87.80	-1	13,911	-0.01%
2022/07/27	0	0.00	0.2	83.50	85.10	-0.2	13,666	0.00%
2022/07/26	1	83.70	0.2	84.43	83.70	0.9	13,671	0.01%
2022/07/22	0.2	85.60	2	85.20	85.20	-1.9	14,182	-0.01%
2022/07/21	1.2	84.71	2	84.50	85.70	-0.9	14,258	-0.01%
2022/07/20	4	84.05	0	0.00	83.40	4	14,176	0.03%
2022/07/19	0	0.00	5.1	82.54	82.60	-5.1	14,260	-0.04%
2022/07/18	2	80.40	3.2	80.06	81.10	-1.2	14,201	-0.01%
2022/07/15	1	78.80	7	78.70	79.20	-6	14,075	-0.04%
2022/07/14	7	77.99	5	78.04	78.40	2	14,036	0.01%
2022/07/13	0	0.00	201.1	75.67	76.20	-201.1	13,926	-1.44%	大賣/鉅額交易
2022/07/12	0.1	73.90	0	0.00	73.80	0.1	13,843	0.00%
2022/07/11	1	76.60	0	0.00	75.80	1	13,808	0.01%
2022/07/08	0	0.00	2.2	76.29	76.10	-2.2	13,829	-0.02%
2022/07/07	6	73.63	2	74.60	74.60	4	13,807	0.03%
2022/07/06	103	73.88	1	73.40	73.10	102	13,831	0.74%	大買/鉅額交易
2022/07/05	81	73.97	4	74.93	74.80	77	13,870	0.56%
2022/07/04	0.1	74.00	4.1	73.86	74.00	-4	13,839	-0.03%
2022/07/01	7.6	75.51	18	76.69	74.50	-10.4	13,771	-0.08%
2022/06/30	20.3	76.90	23.2	77.10	76.40	-2.9	13,699	-0.02%
2022/06/29	39.7	79.96	0	0.00	79.10	39.7	13,172	0.30%
2022/06/28	3.1	91.04	20	91.00	91.00	-16.9	12,232	-0.14%
2022/06/27	1	94.10	3.2	93.97	94.30	-2.2	11,853	-0.02%
2022/06/24	27.2	93.70	2	91.60	92.00	25.2	11,676	0.22%
2022/06/23	1	95.50	0	0.00	95.40	1	11,268	0.01%
2022/06/22	1	96.30	1	96.90	96.40	0	11,263	0.00%
2022/06/21	0	0.00	2	98.65	99.40	-2	11,265	-0.02%
2022/06/20	11	97.08	0	0.00	96.20	11	11,277	0.10%
2022/06/17	2	97.40	0	0.00	97.50	2	11,262	0.02%
2022/06/16	0	0.00	0.1	102.75	101.00	-0.1	11,046	0.00%
2022/06/15	1.1	100.03	0	0.00	100.00	1.1	11,149	0.01%
2022/06/14	1	100.54	3	101.50	102.00	-2	11,273	-0.02%
2022/06/13	1	102.00	0	0.00	102.00	1	11,265	0.01%
2022/06/10	0	0.00	3.1	104.51	105.00	-3.1	11,236	-0.03%
2022/06/09	2	105.00	1	104.50	105.00	1	11,275	0.01%
2022/06/07	0.1	103.50	2	104.50	102.50	-2	11,290	-0.02%
2022/06/06	2	104.50	0.1	104.00	104.50	1.9	11,303	0.02%
2022/06/02	0	0.00	26	103.90	104.00	-26	11,477	-0.23%
2022/06/01	1	103.50	4	103.00	103.00	-3	11,869	-0.03%
2022/05/31	0	0.00	2.2	103.32	104.50	-2.2	11,862	-0.02%
2022/05/30	2	102.75	14.7	102.97	103.00	-12.7	11,566	-0.11%
2022/05/27	0.1	100.50	4.1	100.62	101.00	-4	11,498	-0.03%
2022/05/26	0.1	98.30	0	0.00	98.60	0.1	11,509	0.00%
2022/05/25	5.1	98.20	8.4	97.98	98.20	-3.3	11,666	-0.03%
2022/05/24	2	97.20	0.1	97.50	96.60	2	11,910	0.02%
2022/05/20	0	0.00	0.1	96.70	97.50	-0.1	12,136	0.00%
2022/05/18	1.1	96.92	10	98.80	96.90	-8.9	12,207	-0.07%
2022/05/17	0	0.00	7	97.10	97.30	-7	12,138	-0.06%
2022/05/16	1	95.80	1	95.60	94.70	0	12,175	0.00%
2022/05/12	4.2	93.57	1	94.60	93.00	3.2	12,346	0.03%
2022/05/11	3	95.40	2	95.75	96.20	1	12,730	0.01%
2022/05/10	1	95.10	3	92.70	95.40	-2	12,921	-0.02%
2022/05/06	2.1	95.71	0.1	96.10	95.90	1.9	13,159	0.01%
2022/05/05	2.3	97.88	4.1	98.33	98.60	-1.8	13,331	-0.01%
2022/05/03	1	95.40	0	0.00	95.90	1	13,662	0.01%
2022/04/29	3.3	96.91	5	97.62	95.60	-1.7	13,727	-0.01%
2022/04/28	4.5	93.36	2	92.70	93.00	2.5	13,695	0.02%
2022/04/27	5.2	91.42	6	91.55	91.80	-0.8	13,571	-0.01%
2022/04/25	10.2	95.27	0	0.00	94.60	10.2	13,653	0.07%
2022/04/22	0.1	99.10	0	0.00	99.10	0.1	13,599	0.00%
2022/04/21	0.1	99.10	5	99.20	99.50	-5	13,720	-0.04%
2022/04/19	1	98.50	0	0.00	98.10	1	13,782	0.01%
2022/04/18	1	97.60	0	0.00	97.90	1	13,882	0.01%
2022/04/14	0	0.00	5	99.80	99.50	-5	14,094	-0.04%
2022/04/13	2.1	97.72	2	98.60	99.10	0.1	14,270	0.00%
2022/04/12	15.5	96.78	0	0.00	96.60	15.5	14,668	0.11%
2022/04/11	14	98.20	0	0.00	97.90	14	14,632	0.10%
2022/04/08	1	100.50	0	0.00	100.50	1	14,559	0.01%
2022/04/07	2	100.25	2	100.00	99.80	0	14,505	0.00%
2022/04/06	1	101.00	0	0.00	102.00	1	14,349	0.01%
2022/04/01	9.1	102.11	0	0.00	103.50	9.1	14,227	0.06%
2022/03/30	0.6	104.04	0	0.00	104.50	0.6	14,225	0.00%
2022/03/29	1	102.50	0	0.00	103.50	1	14,214	0.01%
2022/03/28	1	103.00	0	0.00	103.50	1	14,175	0.01%
2022/03/25	1.1	105.45	0	0.00	104.50	1.1	14,066	0.01%
2022/03/24	0.1	104.50	0	0.00	105.00	0.1	14,034	0.00%
2022/03/23	0.1	104.50	1	105.50	105.50	-1	14,096	-0.01%
2022/03/22	1	104.50	2	104.75	104.50	-1	14,181	-0.01%
2022/03/21	1	105.00	1	105.50	105.00	0	14,207	0.00%
2022/03/18	0	0.00	0.1	104.00	104.50	-0.1	14,268	0.00%
2022/03/17	0	0.00	26	102.69	103.50	-26	14,151	-0.18%
2022/03/16	0	0.00	5.1	99.80	99.80	-5.1	14,003	-0.04%
2022/03/15	0.1	99.40	0	0.00	98.90	0.1	14,157	0.00%
2022/03/14	0	0.00	2	102.00	102.00	-2	14,255	-0.01%
2022/03/11	0	0.00	2	100.25	100.50	-2	14,304	-0.01%
2022/03/10	0.2	100.50	10	100.00	100.50	-9.9	14,319	-0.07%
2022/03/09	20	98.10	1	98.40	98.20	19	14,509	0.13%
2022/03/08	13	95.92	2	96.10	96.10	11	14,624	0.08%
2022/03/07	21.2	97.26	1	97.60	97.60	20.2	14,485	0.14%
2022/03/04	0	0.00	2	102.00	102.00	-2	14,210	-0.01%
2022/03/03	0	0.00	4.1	103.49	103.50	-4.1	14,243	-0.03%
2022/03/02	0	0.00	2	102.50	102.50	-2	14,184	-0.01%
2022/03/01	0	0.00	1.1	101.50	103.00	-1.1	14,258	-0.01%
2022/02/25	13.1	99.47	0	0.00	99.30	13.1	14,182	0.09%
2022/02/24	3	99.77	8	99.94	99.70	-5	14,038	-0.04%
2022/02/23	6.1	102.25	0	0.00	102.00	6.1	13,833	0.04%
2022/02/22	17.1	102.50	1	103.00	103.00	16.1	13,803	0.12%
2022/02/21	0	0.00	20	105.50	105.00	-20	13,711	-0.15%
2022/02/18	0	0.00	0.1	104.00	104.00	-0.1	13,711	0.00%
2022/02/17	0	0.00	1.1	103.98	104.00	-1.1	13,713	-0.01%
2022/02/15	2.2	100.04	0.1	101.00	100.00	2.1	13,729	0.02%
2022/02/14	7.1	100.00	2	100.00	100.00	5.1	13,870	0.04%
2022/02/11	19.1	103.79	7.2	104.75	103.00	11.9	13,832	0.09%
2022/02/10	3	103.17	5.1	103.40	103.50	-2.1	13,727	-0.01%
2022/02/09	0.1	101.50	12.1	100.75	102.00	-12	13,909	-0.09%
2022/02/08	22.3	99.72	0	0.00	100.00	22.3	13,748	0.16%
2022/02/07	7	100.19	0	0.00	100.00	7	13,608	0.05%
2022/01/26	8.1	99.03	2	98.95	98.80	6.1	13,419	0.05%
2022/01/25	16	99.04	2.3	99.50	100.00	13.7	13,366	0.10%
2022/01/24	1.3	101.14	0	0.00	101.50	1.3	13,229	0.01%
2022/01/21	16.1	102.22	0	0.00	101.50	16.1	13,561	0.12%
2022/01/19	1.1	106.03	0.3	105.75	105.00	0.8	13,454	0.01%
2022/01/18	1.4	107.98	0	0.00	107.50	1.4	13,380	0.01%
2022/01/17	0	0.00	22.1	107.50	108.00	-22.1	13,341	-0.17%
2022/01/14	1	104.50	1	105.49	105.50	0	13,327	0.00%
2022/01/13	0.1	105.50	0	0.00	105.00	0.1	13,351	0.00%
2022/01/12	0	0.00	1	107.00	107.00	-1	13,438	-0.01%
2022/01/11	0	106.50	30	107.00	106.50	-30	13,574	-0.22%
2022/01/10	3	105.67	0	0.00	106.00	3	13,619	0.02%
2022/01/07	3	106.00	1	106.50	106.50	2	13,860	0.01%
2022/01/06	1	109.00	1	108.00	108.50	0	13,910	0.00%
2022/01/05	1.3	110.62	11.1	108.50	111.00	-9.8	13,981	-0.07%
2022/01/04	0	0.00	7.1	106.99	107.00	-7.1	14,061	-0.05%
2022/01/03	1.1	105.95	5	106.80	105.50	-3.9	14,368	-0.03%
2021/12/30	0	0.00	13	106.46	106.50	-13	14,588	-0.09%
2021/12/29	0	0.00	7.1	106.64	106.00	-7.1	14,793	-0.05%
2021/12/28	5	105.50	1.1	106.00	105.50	4	15,223	0.03%
2021/12/27	1	105.00	3.4	105.29	105.00	-2.4	15,491	-0.02%
2021/12/24	0	0.00	5.1	104.79	105.00	-5.1	15,556	-0.03%
2021/12/23	8	104.50	8.1	104.81	103.50	-0.1	15,660	0.00%
2021/12/22	2	103.25	1	103.50	103.00	1	15,928	0.01%
2021/12/21	1	102.00	2	102.25	102.00	-1	16,201	-0.01%
2021/12/20	8.1	101.07	0	0.00	101.50	8.1	16,269	0.05%
2021/12/17	2.1	101.77	0	0.00	102.00	2.1	16,274	0.01%
2021/12/16	6.1	102.50	6.1	102.01	103.50	0	16,197	0.00%
2021/12/15	6	102.00	1	102.00	101.50	5	16,320	0.03%
2021/12/14	30	101.90	26	102.00	102.00	4	16,569	0.02%
2021/12/13	10.1	102.55	1	103.00	102.50	9.1	16,521	0.05%
2021/12/10	15.1	103.87	0	0.00	103.00	15.1	16,486	0.09%
2021/12/09	3.1	104.52	0	0.00	104.50	3.1	16,356	0.02%
2021/12/08	0	0.00	12.1	107.41	107.00	-12.1	16,131	-0.08%
2021/12/07	56.1	104.12	2	105.00	104.00	54.1	16,069	0.34%
2021/12/06	5	106.40	1	106.50	106.00	4	15,944	0.03%
2021/12/03	2	107.00	19.1	108.70	109.00	-17.1	15,909	-0.11%
2021/12/02	2.1	104.74	2.1	105.51	105.00	0	15,758	0.00%
2021/12/01	1.1	103.43	3.1	103.01	104.00	-2	15,689	-0.01%
2021/11/30	3	102.50	3	102.83	102.00	0	15,699	0.00%
2021/11/29	2	100.25	1	101.50	101.00	1	15,545	0.01%
2021/11/26	5	102.30	3	101.67	101.50	2	15,503	0.01%
2021/11/25	3	102.83	1	102.50	104.00	2	15,535	0.01%
2021/11/24	2	103.25	4	103.00	103.00	-2	15,507	-0.01%
2021/11/23	1	105.00	1	105.00	105.00	0	15,478	0.00%
2021/11/22	3	106.67	2	107.50	106.50	1	15,421	0.01%
2021/11/19	10.1	106.00	15	106.53	106.00	-4.9	15,327	-0.03%
2021/11/18	4	106.38	1.1	106.00	106.00	2.9	15,281	0.02%
2021/11/17	1	106.00	0	0.00	106.50	1	15,311	0.01%
2021/11/16	0	0.00	2	105.50	105.50	-2	15,353	-0.01%
2021/11/15	1	104.50	34	104.04	105.50	-33	15,407	-0.21%
2021/11/12	33	104.73	6	103.33	104.00	27	15,418	0.18%
2021/11/11	5	101.90	1	101.50	102.50	4	15,390	0.03%
2021/11/10	7	103.79	6	103.42	104.00	1	15,331	0.01%
2021/11/09	22	106.55	5.2	106.58	105.00	16.8	15,379	0.11%
2021/11/08	8	104.81	15.4	104.53	105.50	-7.4	15,065	-0.05%
2021/11/05	9.1	98.81	5	99.58	99.70	4.1	14,812	0.03%
2021/11/04	5	98.70	1	98.30	98.10	4	14,838	0.03%
2021/11/03	9	98.02	1	98.50	98.30	8	14,890	0.05%
2021/11/02	3	99.73	7	99.53	98.80	-4	14,979	-0.03%
2021/11/01	11.1	98.82	5	98.16	98.20	6.1	15,058	0.04%
2021/10/29	33	100.58	9	102.00	99.80	24	15,088	0.16%
2021/10/28	11	98.73	8.1	99.57	99.80	2.9	14,769	0.02%
2021/10/27	0	0.00	2	97.05	97.20	-2	14,813	-0.01%
2021/10/26	3.3	97.88	1.1	98.01	98.00	2.3	15,457	0.01%
2021/10/25	4	96.25	4.1	96.52	96.40	-0.1	15,412	0.00%
2021/10/22	0.1	95.30	0	0.00	96.00	0.1	15,400	0.00%
2021/10/21	5.1	96.44	2.2	96.75	95.90	2.9	15,286	0.02%
2021/10/20	1	97.60	0	0.00	97.70	1	15,171	0.01%
2021/10/19	2.1	96.94	3.1	97.26	98.40	-1	15,081	-0.01%
2021/10/18	2.2	94.96	2	94.90	94.60	0.2	15,030	0.00%
2021/10/15	21.1	95.76	5	95.88	96.20	16.1	15,075	0.11%
2021/10/14	2	93.35	1	93.30	93.60	1	14,906	0.01%
2021/10/13	14	92.99	5	94.70	92.40	9	14,820	0.06%
2021/10/12	11.2	94.33	10	94.14	93.50	1.2	14,731	0.01%
2021/10/08	17.4	96.98	5	98.24	96.20	12.4	14,563	0.09%
2021/10/07	5.1	100.80	0	0.00	101.00	5.1	14,200	0.04%
2021/10/06	16	99.98	4	100.05	100.00	12	14,086	0.09%
2021/10/05	17	100.12	0	0.00	100.50	17	13,924	0.12%
2021/10/04	2	103.75	1	103.00	103.50	1	13,544	0.01%
2021/10/01	1	107.00	4	106.88	108.00	-3	13,320	-0.02%
2021/09/30	6	109.08	8	108.56	109.00	-2	13,249	-0.02%
2021/09/29	27.1	107.81	6	108.00	106.00	21.1	13,056	0.16%
2021/09/28	14	112.07	1	112.50	112.50	13	12,775	0.10%
2021/09/27	7	115.93	0	0.00	115.50	7	12,519	0.06%
2021/09/24	1	117.00	2	118.00	117.50	-1	12,451	-0.01%
2021/09/23	0	0.00	2	118.25	116.50	-2	12,536	-0.02%
2021/09/22	11	114.09	0	0.00	116.00	11	12,619	0.09%
2021/09/17	10.8	118.44	1	119.50	118.00	9.8	12,583	0.08%
2021/09/16	2	121.25	0	0.00	121.50	2	12,353	0.02%
2021/09/15	1	124.00	1	125.00	124.00	0	12,299	0.00%
2021/09/14	0	0.00	6	125.17	124.50	-6	12,349	-0.05%
2021/09/13	3	125.00	0	0.00	124.00	3	12,395	0.02%
2021/09/10	0	0.00	2.5	126.17	128.00	-2.5	12,477	-0.02%
2021/09/08	3.1	118.06	4	118.75	119.50	-0.9	12,447	-0.01%
2021/09/07	5	121.10	0	0.00	121.50	5	12,404	0.04%
2021/09/06	6	125.75	1	124.50	124.50	5	12,357	0.04%
2021/09/03	1	127.50	4	128.00	128.50	-3	12,569	-0.02%
2021/09/01	0	0.00	3	126.33	126.50	-3	12,503	-0.02%
2021/08/31	1	126.00	1	127.50	128.50	0	12,524	0.00%
2021/08/27	2	125.50	7.3	126.53	127.00	-5.3	12,574	-0.04%
2021/08/26	1	121.02	0	0.00	123.50	1	12,541	0.01%
2021/08/24	0	0.00	1	121.50	120.00	-1	12,670	-0.01%
2021/08/20	0.1	115.50	1	115.50	116.00	-0.9	12,842	-0.01%
2021/08/19	0.2	118.00	1	117.50	115.50	-0.8	12,963	-0.01%
2021/08/17	2	118.25	1	116.50	117.00	1	13,114	0.01%
2021/08/16	2	120.75	118	119.49	122.00	-116	12,975	-0.89%	大賣/鉅額交易
2021/08/13	2	121.00	37	120.04	120.00	-35	13,105	-0.27%
2021/08/12	0	0.00	3.5	126.43	125.50	-3.5	13,011	-0.03%
2021/08/11	4	127.50	3	127.50	127.00	1	13,044	0.01%
2021/08/10	2	126.25	2	125.50	126.50	0	13,131	0.00%
2021/08/09	1	128.00	8	127.75	128.00	-7	13,380	-0.05%
2021/08/06	9.5	129.92	5.1	129.60	129.00	4.4	13,718	0.03%
2021/08/05	4	132.50	8	131.69	132.00	-4	13,958	-0.03%
2021/08/04	3	129.83	25	130.06	131.00	-22	14,360	-0.15%
2021/08/03	1	126.50	3.1	125.97	127.00	-2.1	14,475	-0.01%
2021/08/02	27.1	124.41	22.4	123.73	125.50	4.7	14,467	0.03%
2021/07/30	6	123.42	29.5	122.59	122.50	-23.5	14,405	-0.16%
2021/07/29	4	113.50	1	115.00	115.00	3	13,902	0.02%
2021/07/28	1	112.50	1	113.50	112.50	0	14,116	0.00%
2021/07/27	1.1	115.00	4	116.50	115.00	-2.9	14,374	-0.02%
2021/07/26	1	115.50	0	0.00	115.00	1	14,731	0.01%
2021/07/23	4	115.63	4	116.87	115.00	0	15,164	0.00%
2021/07/22	10	118.15	33	119.35	117.50	-23	15,636	-0.15%
2021/07/21	2.3	118.43	1	119.00	119.50	1.3	15,887	0.01%
2021/07/20	1	118.00	5.3	118.67	118.00	-4.3	16,329	-0.03%
2021/07/19	6	116.91	2	117.75	117.50	4	16,317	0.02%
2021/07/16	14	116.22	0	0.00	116.50	14	16,454	0.09%
2021/07/15	87	118.47	26	118.73	120.00	61	16,379	0.37%
2021/07/14	1	115.00	1	114.50	114.50	0	16,098	0.00%
2021/07/13	5	115.30	4.5	115.53	115.50	0.5	16,076	0.00%
2021/07/12	0.1	112.00	1	113.00	112.50	-0.9	16,135	-0.01%
2021/07/09	0.1	111.50	0	0.00	111.00	0.1	16,200	0.00%
2021/07/08	2.2	112.05	0.3	112.50	112.00	1.9	16,373	0.01%
2021/07/07	1	114.00	4.8	114.30	114.50	-3.8	16,499	-0.02%
2021/07/06	0	0.00	9	113.61	113.00	-9	16,851	-0.05%
2021/07/05	5	113.00	4.1	113.50	114.00	1	17,135	0.01%
2021/07/02	1	111.50	1.1	112.48	112.00	-0.1	17,210	0.00%
2021/07/01	0.2	111.50	3.1	111.34	111.00	-2.9	17,383	-0.02%
2021/06/30	2	111.50	4	111.75	112.00	-2	17,625	-0.01%
2021/06/29	7.1	110.14	15.1	111.67	113.00	-8	17,685	-0.05%
2021/06/28	7.2	113.49	15	113.30	112.50	-7.8	17,702	-0.04%
2021/06/25	0.2	116.50	4.2	117.57	117.50	-4	17,800	-0.02%
2021/06/24	21	115.26	0	0.00	115.50	21	17,906	0.12%
2021/06/23	4	114.13	6	114.92	116.00	-2	18,121	-0.01%
2021/06/22	3	112.50	3	114.00	113.00	0	18,176	0.00%
2021/06/21	10	112.15	197.2	113.01	113.00	-187.2	18,272	-1.02%	大賣/鉅額交易
2021/06/18	2	116.75	0	0.00	116.50	2	18,445	0.01%
2021/06/17	1	115.50	7	115.29	118.00	-6	18,570	-0.03%
2021/06/16	4.5	117.11	5.1	116.02	115.50	-0.6	18,872	0.00%
2021/06/15	17.2	118.02	6	117.58	118.00	11.2	19,182	0.06%
2021/06/11	29.7	118.22	10.7	118.86	118.50	19	19,357	0.10%
2021/06/10	0	0.00	3	116.00	116.50	-3	19,309	-0.02%
2021/06/09	1	113.00	0.5	114.00	114.00	0.5	19,532	0.00%
2021/06/08	4	116.00	1	116.00	115.50	3	19,798	0.02%
2021/06/07	6	112.58	14.6	113.77	115.50	-8.6	19,994	-0.04%
2021/06/04	1.2	110.50	3.2	110.98	111.00	-2	19,968	-0.01%
2021/06/03	0	0.00	2	111.25	112.00	-2	20,393	-0.01%
2021/06/02	3.1	111.16	6	112.67	111.00	-2.9	20,500	-0.01%
2021/06/01	8	113.38	13.1	112.77	113.00	-5.1	20,846	-0.02%
2021/05/31	7.1	110.73	11.1	110.06	111.50	-4	21,169	-0.02%
2021/05/28	7	110.14	8	110.50	110.50	-1	21,319	0.00%
2021/05/27	2.1	105.99	5	106.60	109.00	-2.9	21,519	-0.01%
2021/05/26	29	109.21	22	108.52	107.50	7	21,733	0.03%
2021/05/25	17.3	108.15	7	108.50	108.50	10.2	21,844	0.05%
2021/05/24	10	106.50	0	0.00	106.50	10	22,003	0.05%
2021/05/21	3	107.16	98	105.37	105.50	-95	22,453	-0.42%
2021/05/20	0	0.00	34.4	106.06	106.50	-34.4	22,841	-0.15%
2021/05/19	1	104.00	90	105.29	105.50	-89	23,478	-0.38%
2021/05/18	1.1	106.45	1.2	106.43	106.50	-0.1	24,781	0.00%
2021/05/17	17	100.27	13	100.61	103.00	4	24,950	0.02%
2021/05/14	3	104.67	12.1	104.17	105.00	-9.1	26,053	-0.03%
2021/05/13	94	97.09	53.6	95.86	100.00	40.4	25,966	0.16%
2021/05/12	6.1	96.60	44	100.46	97.00	-37.9	25,924	-0.15%
2021/05/11	5	103.50	4	104.00	103.50	1	25,978	0.00%
2021/05/10	3.1	110.24	1	111.50	110.00	2.1	26,092	0.01%
2021/05/07	2	112.00	4	111.88	113.00	-2	26,508	-0.01%
2021/05/06	27	108.30	3	106.50	107.50	24	26,802	0.09%
2021/05/05	8	109.00	6	106.50	106.50	2	26,960	0.01%
2021/05/04	4.1	111.10	4.1	109.95	111.50	0	27,386	0.00%
2021/05/03	15.1	113.20	11	116.86	112.50	4.1	27,629	0.01%
2021/04/29	30.2	119.37	10	119.45	118.00	20.2	27,659	0.07%
2021/04/28	13	121.73	27.3	122.08	123.00	-14.3	27,595	-0.05%
2021/04/27	2.2	116.95	2	117.75	118.00	0.2	27,845	0.00%
2021/04/26	4	116.25	46.7	116.20	118.00	-42.7	28,423	-0.15%
2021/04/23	0.1	109.50	4.6	109.57	111.00	-4.5	28,473	-0.02%
2021/04/22	5.1	109.10	11.1	111.53	108.00	-6	28,964	-0.02%
2021/04/21	14	110.82	1	110.00	110.00	13	29,456	0.04%
2021/04/20	10	111.50	5.2	112.00	113.00	4.8	30,225	0.02%
2021/04/19	3.5	112.14	3.1	112.51	111.50	0.4	31,196	0.00%
2021/04/16	2	113.25	3.1	112.18	113.00	-1.1	31,585	0.00%
2021/04/15	27.2	108.58	29	108.41	109.00	-1.9	31,907	-0.01%
2021/04/14	8	110.00	4	109.50	110.00	4	32,258	0.01%
2021/04/13	10	113.15	8	113.06	112.50	2	33,038	0.01%
2021/04/12	2.2	112.53	4.4	115.11	112.50	-2.3	33,479	-0.01%
2021/04/09	18	112.00	7.1	112.08	112.00	10.9	33,577	0.03%
2021/04/08	1	110.00	67	110.95	111.50	-66	33,482	-0.20%
2021/04/07	1	111.01	1.1	112.88	111.50	0	33,511	0.00%
2021/04/06	5.3	111.00	11	110.86	111.50	-5.7	33,630	-0.02%
2021/04/01	2	107.25	57.2	107.25	107.50	-55.2	33,613	-0.16%
2021/03/31	14	108.96	3.1	109.81	107.50	10.9	33,924	0.03%
2021/03/30	3	109.83	4.4	110.11	111.00	-1.4	34,424	0.00%
2021/03/29	1	109.50	4	108.88	109.00	-3	34,350	-0.01%
2021/03/26	7	106.07	2	106.50	107.00	5	34,367	0.01%
2021/03/25	2.1	105.48	0	0.00	106.00	2.1	34,338	0.01%
2021/03/24	5	108.00	9	106.94	107.00	-4	34,381	-0.01%
2021/03/23	48	108.56	1	108.50	108.00	47	34,536	0.14%
2021/03/22	7	107.50	6	107.58	108.00	1	34,448	0.00%
2021/03/19	16	105.72	16	105.59	108.00	0	34,461	0.00%
2021/03/18	35.1	106.54	33	105.85	106.50	2.1	34,326	0.01%
2021/03/17	5	103.80	8	103.44	103.00	-3	34,419	-0.01%
2021/03/16	2	102.75	8	103.94	104.00	-6	34,648	-0.02%
2021/03/15	17.2	102.49	4	102.38	102.50	13.2	34,624	0.04%
2021/03/12	28.3	104.06	6	105.33	105.00	22.3	34,457	0.06%
2021/03/11	7	103.93	6.1	104.25	105.00	0.9	34,635	0.00%
2021/03/10	3	103.33	0	0.00	101.00	3	34,705	0.01%
2021/03/09	5.1	99.58	13	99.57	101.00	-7.9	34,756	-0.02%
2021/03/08	1.2	104.00	1	102.00	102.50	0.2	34,625	0.00%
2021/03/05	329	101.07	303	101.83	102.00	26	34,784	0.07%	大買/大賣/
2021/03/04	765.1	103.52	747.1	103.50	103.00	18	35,437	0.05%	大買/大賣/
2021/03/03	601.3	107.32	617.5	107.47	107.00	-16.3	35,207	-0.05%	大買/大賣/
2021/03/02	3	106.83	268	107.47	106.00	-265	35,039	-0.76%	大賣/鉅額交易
2021/02/26	99	104.38	433	104.52	103.50	-334	34,835	-0.96%	大賣/鉅額交易
2021/02/25	522	106.99	335	107.40	107.50	187	34,544	0.54%	大買/大賣/鉅額交易
2021/02/24	142.1	106.13	3	107.00	106.00	139.1	34,504	0.40%	大買/鉅額交易
2021/02/23	564.1	107.61	575	108.37	110.00	-10.9	34,280	-0.03%	大買/大賣/
2021/02/22	1,224.1	111.00	795	111.61	112.00	429.1	33,881	1.27%	大買/大賣/鉅額交易
2021/02/19	1,588.1	112.38	1,522	112.00	113.50	66.1	33,474	0.20%	大買/大賣/
2021/02/18	2,377.5	116.15	2,765.1	116.47	117.50	-387.5	32,992	-1.17%	大買/大賣/鉅額交易
2021/02/17	401	116.00	11.1	116.00	116.00	390	31,771	1.23%	大買/鉅額交易
2021/02/05	260.2	105.06	441.2	105.33	105.50	-181.1	31,522	-0.57%	大買/大賣/鉅額交易
2021/02/04	3	98.90	6	97.55	97.70	-3	30,348	-0.01%
2021/02/03	21	98.34	7	98.80	98.10	14	30,349	0.05%
2021/02/02	16	98.30	16	98.74	98.60	0	30,594	0.00%
2021/02/01	21	93.42	20	93.16	94.90	1	30,391	0.00%
2021/01/29	102	96.07	7	94.50	92.00	95	30,242	0.31%	大買/
2021/01/28	228	94.48	30	95.23	94.50	198	29,989	0.66%	大買/鉅額交易
2021/01/27	8	99.33	23	98.92	98.30	-15	29,853	-0.05%
2021/01/26	15.5	99.27	204	99.99	98.40	-188.5	29,922	-0.63%	大賣/鉅額交易
2021/01/25	69.1	103.22	48	104.70	102.00	21.1	30,592	0.07%
2021/01/22	19	104.82	18	104.75	105.00	1	30,189	0.00%
2021/01/21	41.1	105.41	19.2	105.01	105.50	21.9	29,972	0.07%
2021/01/20	28.2	105.27	25.1	104.86	104.50	3.1	29,786	0.01%
2021/01/19	102	107.87	95	106.86	105.50	7	29,271	0.02%	大買/
2021/01/18	43	98.02	48	98.20	100.50	-5	28,867	-0.02%
2021/01/15	24.1	98.53	32	99.98	98.00	-8	28,441	-0.03%
2021/01/14	69.1	99.31	85	99.54	99.00	-16	28,182	-0.06%
2021/01/13	59	96.76	28	96.35	99.60	31	28,111	0.11%
2021/01/12	95	93.08	23.1	93.36	92.20	72	27,419	0.26%
2021/01/11	56	88.27	79.1	90.07	90.40	-23.1	26,570	-0.09%
2021/01/08	104.1	88.63	16	88.81	88.00	88.1	26,340	0.33%	大買/
2021/01/07	27.1	90.35	24	89.98	89.40	3.1	25,958	0.01%
2021/01/06	77.1	88.12	83.1	89.15	88.50	-6	25,686	-0.02%
2021/01/05	29.4	85.42	26.1	86.10	86.60	3.3	24,823	0.01%
2021/01/04	13.3	82.95	18.2	82.66	83.90	-4.9	24,592	-0.02%
2020/12/31	0.1	81.20	97.2	81.89	81.30	-97.1	24,334	-0.40%
2020/12/30	23	80.52	16.2	80.64	81.70	6.8	24,220	0.03%
2020/12/29	53.4	80.96	14.1	81.03	80.70	39.3	24,250	0.16%
2020/12/28	27	81.60	4.1	81.80	81.70	22.9	24,227	0.09%
2020/12/25	12.1	81.74	5.2	82.13	80.90	6.9	24,055	0.03%
2020/12/24	8	80.15	121.6	80.30	80.50	-113.6	23,732	-0.48%	大賣/鉅額交易
2020/12/23	6.1	77.56	0	0.00	77.20	6.1	23,165	0.03%
2020/12/22	2.1	79.10	31.1	79.84	78.20	-29	22,995	-0.13%
2020/12/18	31	79.29	20	79.09	78.90	11	22,803	0.05%
2020/12/17	92	79.27	29	79.42	79.50	63	22,680	0.28%
2020/12/16	3.5	78.69	30.2	78.85	78.70	-26.7	22,380	-0.12%
2020/12/15	3	77.27	3	77.33	77.60	0	22,256	0.00%
2020/12/14	10.2	77.31	3	77.67	77.00	7.2	22,036	0.03%
2020/12/11	24	79.65	2	79.30	78.80	22	21,894	0.10%
2020/12/10	4	80.05	14.2	80.28	80.60	-10.2	21,461	-0.05%
2020/12/09	3.6	79.50	0.5	79.59	79.50	3.1	20,991	0.01%
2020/12/08	8.3	78.68	8	79.04	79.50	0.3	20,695	0.00%
2020/12/07	8.4	79.20	18	78.77	78.80	-9.6	20,624	-0.05%
2020/12/04	13	79.48	15.1	79.53	79.60	-2.1	20,184	-0.01%
2020/12/03	8	77.24	7	77.41	77.90	1	19,886	0.01%
2020/12/02	2	76.50	5	76.18	77.30	-3	19,729	-0.02%
2020/12/01	5	76.72	0.5	77.00	76.70	4.5	19,595	0.02%
2020/11/30	222	81.24	243	80.90	76.60	-21	19,415	-0.11%	大買/大賣/
2020/11/27	2	74.35	2	74.65	74.40	0	18,575	0.00%
2020/11/26	65	73.01	3	73.70	73.50	62	18,466	0.34%
2020/11/25	0	0.00	3	73.00	72.50	-3	18,502	-0.02%
2020/11/24	7	73.77	0	0.00	73.40	7	18,396	0.04%
2020/11/23	0	0.00	12	74.18	73.90	-12	18,267	-0.07%
2020/11/20	13	72.80	11	72.35	72.90	2	18,014	0.01%
2020/11/19	2	72.85	5.2	72.99	72.90	-3.2	17,935	-0.02%
2020/11/18	1	72.90	0	0.00	73.00	1	17,866	0.01%
2020/11/17	1	72.70	0	0.00	72.00	1	17,771	0.01%
2020/11/16	3.3	71.78	4.8	71.48	71.90	-1.5	17,998	-0.01%
2020/11/13	2.3	70.72	2.5	70.44	70.50	-0.2	18,176	0.00%
2020/11/12	5	72.00	13	71.82	72.00	-8	18,262	-0.04%
2020/11/11	1.5	71.33	8	71.31	71.50	-6.5	18,128	-0.04%
2020/11/10	2.1	71.20	9	71.10	71.50	-6.9	17,981	-0.04%
2020/11/09	10	69.38	11.1	69.60	70.20	-1.1	17,538	-0.01%
2020/11/06	8	68.49	21	68.40	68.70	-13	17,342	-0.07%
2020/11/05	1	67.90	15	68.13	68.20	-14	17,146	-0.08%
2020/11/04	14	67.35	16	67.63	68.00	-2	16,930	-0.01%
2020/11/03	6	66.50	6	66.93	66.80	0	16,716	0.00%
2020/11/02	156	65.92	168.4	66.01	66.80	-12.4	16,467	-0.08%	大買/大賣/
2020/10/30	1	62.80	4	63.40	63.20	-3	15,418	-0.02%
2020/10/29	5	62.30	3	62.27	62.50	2	15,695	0.01%
2020/10/28	2	63.20	1	63.50	63.10	1	16,235	0.01%
2020/10/27	2	64.55	5	64.64	64.40	-3	16,273	-0.02%
2020/10/26	5	66.44	4	66.83	66.30	1	16,341	0.01%
2020/10/23	3	65.20	2	65.20	65.20	1	16,041	0.01%
2020/10/22	5	64.10	3	63.83	64.40	2	16,502	0.01%
2020/10/21	9	63.28	18	63.73	64.10	-9	16,708	-0.05%
2020/10/20	6	61.93	5	62.20	61.90	1	16,222	0.01%
2020/10/19	10	61.86	13	62.10	61.90	-3	16,103	-0.02%
2020/10/16	6	61.53	6	61.92	61.20	0	16,002	0.00%
2020/10/15	7	61.34	1	61.70	61.30	6	15,922	0.04%
2020/10/14	3	60.90	0	0.00	60.90	3	15,768	0.02%
2020/10/13	15	61.83	1	61.80	61.80	14	15,618	0.09%
2020/10/12	10	62.25	6	61.92	62.10	4	15,523	0.03%
2020/10/08	15	61.01	21	61.58	61.50	-6	15,126	-0.04%
2020/10/07	1	59.90	8	60.40	60.10	-7	14,997	-0.05%
2020/10/06	9	60.23	6	61.10	60.20	3	15,039	0.02%
2020/10/05	9	60.56	4	60.80	60.50	5	15,004	0.03%
2020/09/30	1	59.40	2	59.30	59.20	-1	14,959	-0.01%
2020/09/29	22	58.77	2	59.00	58.60	20	15,097	0.13%
2020/09/28	2	60.40	0	0.00	60.20	2	15,071	0.01%
2020/09/25	0	0.00	4	58.48	58.90	-4	15,081	-0.03%
2020/09/24	6	58.47	0	0.00	58.20	6	15,193	0.04%
2020/09/23	4	59.80	1	60.00	59.90	3	15,347	0.02%
2020/09/22	4	60.73	1	60.50	60.40	3	15,304	0.02%
2020/09/21	0	0.00	12	62.55	61.70	-12	15,289	-0.08%
2020/09/18	0	0.00	10	62.35	62.40	-10	15,308	-0.07%
2020/09/15	2	61.95	0	0.00	62.00	2	15,188	0.01%
2020/09/14	1	61.60	14	61.88	61.60	-13	15,276	-0.09%
2020/09/10	10	62.07	0	0.00	61.20	10	15,305	0.07%
2020/09/09	9	60.83	4	61.78	62.00	5	15,289	0.03%
2020/09/08	0	0.00	6	61.22	61.40	-6	15,271	-0.04%
2020/09/07	5.4	60.48	3	60.67	61.00	2.4	15,274	0.02%
2020/09/04	5	59.52	0	0.00	59.50	5	15,281	0.03%
2020/09/03	2	60.20	0	0.00	60.30	2	15,251	0.01%
2020/09/02	10	59.99	1	61.70	60.20	9	15,232	0.06%
2020/09/01	2	60.90	0	0.00	61.30	2	15,085	0.01%
2020/08/31	15	61.24	1	62.00	61.20	14	15,154	0.09%
2020/08/28	6	61.10	0	0.00	61.10	6	15,030	0.04%
2020/08/27	8	61.60	0	0.00	61.60	8	15,205	0.05%
2020/08/26	3	61.90	0	0.00	61.90	3	15,197	0.02%
2020/08/25	3	62.43	1	62.70	62.10	2	15,200	0.01%
2020/08/24	3	61.40	0	0.00	61.30	3	15,508	0.02%
2020/08/21	4	61.70	0	0.00	61.90	4	15,499	0.03%
2020/08/20	5	60.46	0	0.00	61.10	5	15,442	0.03%
2020/08/19	4	65.23	6	65.18	64.80	-2	15,036	-0.01%
2020/08/18	113	68.02	10	67.35	67.00	103	14,760	0.70%	大買/鉅額交易
2020/08/17	3	67.53	1	67.90	68.40	2	14,617	0.01%
2020/08/14	7	66.97	0	0.00	66.80	7	14,748	0.05%
2020/08/13	2	68.35	1	68.70	68.00	1	14,659	0.01%
2020/08/12	3	69.77	1	70.40	69.90	2	14,630	0.01%
2020/08/11	3	70.47	0.7	70.50	70.40	2.3	14,577	0.02%
2020/08/10	6.2	70.65	0	0.00	70.40	6.2	14,476	0.04%
2020/08/07	7	70.90	0	0.00	70.30	7	14,458	0.05%
2020/08/06	5.5	70.80	5	70.50	70.90	0.5	14,345	0.00%
2020/08/05	10	70.58	3	70.30	70.30	7	14,191	0.05%
2020/08/04	14	71.31	1	71.00	70.60	13	13,930	0.09%
2020/08/03	26	73.00	0	0.00	71.60	26	13,492	0.19%
2020/07/31	7	75.06	3	75.77	75.60	4	12,811	0.03%
2020/07/30	17	74.53	5	74.76	75.50	12	12,677	0.09%
2020/07/29	5	73.24	2	72.65	72.50	3	12,382	0.02%
2020/07/28	5	74.08	20.1	73.27	70.70	-15.1	12,268	-0.12%
2020/07/27	32	74.48	66	73.86	73.00	-34	11,638	-0.29%
2020/07/24	6	69.83	0	0.00	69.90	6	11,081	0.05%
2020/07/23	2	71.05	11	71.70	71.80	-9	10,898	-0.08%
2020/07/22	5	71.70	0	0.00	71.80	5	10,879	0.05%
2020/07/21	2	71.90	1	72.30	72.00	1	10,752	0.01%
2020/07/20	0	0.00	2	70.30	70.60	-2	10,653	-0.02%
2020/07/17	2	69.95	0	0.00	69.30	2	10,703	0.02%
2020/07/16	2	69.90	3	69.83	69.70	-1	10,702	-0.01%
2020/07/15	2	71.30	0	0.00	70.70	2	10,723	0.02%
2020/07/14	1	71.50	2	70.80	70.70	-1	10,890	-0.01%
2020/07/10	2	71.40	1	71.90	71.60	1	10,829	0.01%
2020/07/09	1	70.30	1	70.50	70.40	0	10,785	0.00%
2020/07/08	0	0.00	15	69.63	69.50	-15	10,545	-0.14%
2020/07/07	1	71.80	1	71.60	70.50	0	10,396	0.00%
2020/07/06	3	71.50	0	0.00	71.60	3	10,289	0.03%
2020/07/03	0	0.00	58	71.62	71.90	-58	10,198	-0.57%
2020/07/02	2	71.30	22	70.21	72.70	-20	10,104	-0.20%
2020/07/01	1	67.20	0	0.00	68.00	1	9,887	0.01%
2020/06/30	0	0.00	1	67.90	67.60	-1	9,908	-0.01%
2020/06/29	2	67.65	0	0.00	67.30	2	9,975	0.02%
2020/06/22	0	0.00	2	68.20	68.20	-2	10,310	-0.02%
2020/06/19	0	0.00	1	68.10	68.20	-1	10,480	-0.01%
2020/06/17	0	0.00	1	67.50	68.00	-1	10,597	-0.01%
2020/06/16	49	68.29	18	67.91	67.30	31	10,947	0.28%
2020/06/12	0	0.00	9	65.13	66.30	-9	11,406	-0.08%
2020/06/11	16	66.93	0	0.00	66.50	16	11,576	0.14%
2020/06/10	0	0.00	21	67.99	68.00	-21	11,675	-0.18%
2020/06/09	0	0.00	10	66.80	66.20	-10	11,883	-0.08%
2020/06/08	1	68.00	10	68.10	68.00	-9	12,024	-0.07%
2020/06/05	0	0.00	21	67.92	68.20	-21	11,980	-0.18%
2020/06/04	0	0.00	3	66.30	66.80	-3	11,922	-0.03%
2020/06/03	0	0.00	2.1	66.21	66.50	-2.1	12,037	-0.02%
2020/06/02	3	63.13	1	63.50	63.50	2	11,846	0.02%
2020/06/01	1	62.50	1	62.90	62.80	0	11,862	0.00%
2020/05/29	1	62.00	1	62.30	61.80	0	11,822	0.00%
2020/05/27	0	0.00	2	61.20	61.00	-2	11,656	-0.02%
2020/05/26	0.4	61.50	1	62.00	61.40	-0.6	11,723	-0.01%
2020/05/22	4	61.45	0	0.00	61.30	4	11,709	0.03%
2020/05/21	28	62.69	0	0.00	63.00	28	11,682	0.24%
2020/05/20	3	61.40	0	0.00	61.70	3	11,415	0.03%
2020/05/19	1	62.20	0	0.00	62.20	1	11,304	0.01%
2020/05/18	22	63.86	20	63.50	62.60	2	11,249	0.02%
2020/05/14	0	0.00	2	66.90	66.50	-2	11,200	-0.02%
2020/05/13	0.4	68.00	1	67.60	68.00	-0.6	11,150	-0.01%
2020/05/11	2	68.60	0	0.00	68.90	2	11,207	0.02%
2020/05/08	1	67.80	22	67.39	67.60	-21	11,212	-0.19%
2020/05/07	0	0.00	5	66.66	66.20	-5	11,275	-0.04%
2020/05/06	1	64.40	0	0.00	64.40	1	11,311	0.01%
2020/05/05	1	64.90	0	0.00	65.00	1	11,260	0.01%
2020/05/04	8	63.95	0	0.00	64.40	8	11,292	0.07%
2020/04/30	0	0.00	11	66.35	67.10	-11	11,242	-0.10%
2020/04/29	4	65.70	1	65.40	65.30	3	11,365	0.03%
2020/04/28	4	64.73	0	0.00	64.80	4	11,470	0.03%
2020/04/27	2	64.00	0	0.00	65.30	2	11,653	0.02%
2020/04/23	5	62.70	0	0.00	63.30	5	11,663	0.04%
2020/04/22	0	0.00	5	61.90	62.60	-5	11,688	-0.04%
2020/04/21	1	63.70	10	64.85	63.10	-9	11,654	-0.08%
2020/04/20	1	65.40	0	0.00	65.50	1	11,622	0.01%
2020/04/17	2	65.95	0	0.00	66.80	2	11,566	0.02%
2020/04/16	1	65.20	1	65.50	64.70	0	11,381	0.00%
2020/04/14	4	64.40	3	65.87	65.00	1	11,362	0.01%
2020/04/13	17	62.19	0	0.00	62.00	17	11,287	0.15%
2020/04/10	2	61.20	0	0.00	61.50	2	11,466	0.02%
2020/04/09	20	63.14	1	62.60	62.20	19	11,485	0.17%
2020/04/08	6	62.20	1	61.30	62.00	5	11,471	0.04%
2020/04/07	3	60.67	2.4	60.79	61.70	0.6	11,386	0.01%
2020/04/06	1	57.10	1	57.10	58.80	0	11,236	0.00%
2020/03/31	3	59.00	0	0.00	58.60	3	11,129	0.03%
2020/03/30	1	57.10	1	59.20	59.20	0	10,968	0.00%
2020/03/27	0	0.00	3	60.60	59.80	-3	10,829	-0.03%
2020/03/26	0	0.00	5	59.82	59.80	-5	10,723	-0.05%
2020/03/25	0	0.00	1	58.80	58.90	-1	10,656	-0.01%
2020/03/24	2	54.60	0	0.00	54.30	2	10,519	0.02%
2020/03/20	6	52.67	6	52.38	54.20	0	10,359	0.00%
2020/03/19	3	51.10	4	52.15	50.20	-1	10,011	-0.01%
2020/03/18	0	0.00	1	56.90	55.50	-1	10,048	-0.01%
2020/03/17	4	57.68	2	56.90	57.70	2	10,224	0.02%
2020/03/16	3	60.17	0	0.00	59.30	3	10,022	0.03%
2020/03/13	0.1	61.40	2	58.00	61.00	-1.9	9,798	-0.02%
2020/03/12	5	63.20	0	0.00	62.70	5	9,516	0.05%
2020/03/09	4	69.45	0	0.00	68.90	4	9,586	0.04%
2020/03/05	2	73.25	3	73.50	73.60	-1	9,344	-0.01%
2020/03/03	0	0.00	2	72.30	72.50	-2	9,314	-0.02%
2020/03/02	0	0.00	7	70.24	70.10	-7	9,187	-0.08%
2020/02/27	3	71.93	0	0.00	71.30	3	9,246	0.03%
2020/02/26	11	72.80	2	72.80	72.80	9	9,077	0.10%
2020/02/25	0	0.00	2	73.50	73.50	-2	9,010	-0.02%
2020/02/24	0	0.00	1	74.20	73.90	-1	9,016	-0.01%
2020/02/21	1	75.21	0	0.00	75.20	1	9,019	0.01%
2020/02/20	1	77.00	0	0.00	75.60	1	9,036	0.01%
2020/02/14	0	0.00	16	77.31	77.40	-16	8,831	-0.18%
2020/02/12	13	77.75	0	0.00	77.50	13	8,803	0.15%
2020/02/11	2	76.20	1	76.50	76.20	1	8,754	0.01%
2020/02/07	5	74.86	12	75.03	74.80	-7	8,701	-0.08%
2020/02/06	1	77.50	4	76.40	77.90	-3	8,646	-0.03%
2020/02/05	2	74.20	0	0.00	74.80	2	8,659	0.02%
2020/02/03	11	71.72	0	0.00	72.80	11	8,920	0.12%
2020/01/30	2	75.40	6	73.87	74.10	-4	8,623	-0.05%
2020/01/17	2	78.80	0	0.00	79.30	2	8,578	0.02%
2020/01/16	13.1	78.96	0	0.00	79.30	13.1	8,546	0.15%
2020/01/15	2	81.60	0.1	80.80	81.10	2	8,523	0.02%
2020/01/13	0	80.50	0	0.00	80.70	0	8,442	0.00%
2020/01/09	2	79.80	16	79.20	79.80	-14	8,521	-0.16%
2020/01/08	16	77.60	0	0.00	77.40	16	8,510	0.19%
2020/01/07	3	78.30	3	78.80	78.70	0	8,542	0.00%
2020/01/06	4	78.40	0	0.00	78.70	4	8,755	0.05%
2020/01/03	0	0.00	5	81.40	81.80	-5	8,582	-0.06%
2020/01/02	1	82.80	0	82.70	82.80	1	8,527	0.01%
2019/12/30	1	84.40	0	0.00	84.40	1	8,544	0.01%
2019/12/27	1	84.70	0	0.00	85.20	1	8,590	0.01%
2019/12/26	1	83.90	0	0.00	83.50	1	8,570	0.01%
2019/12/23	0	0.00	6	85.13	85.40	-6	8,875	-0.07%
2019/12/20	0	0.00	5	84.60	84.60	-5	8,966	-0.06%
2019/12/19	0	0.00	2	85.00	84.30	-2	8,871	-0.02%
2019/12/18	0	0.00	5	85.30	85.40	-5	8,868	-0.06%
2019/12/16	0	0.00	3	85.07	84.10	-3	8,840	-0.03%
2019/12/13	6	85.57	15.2	86.26	85.20	-9.2	8,802	-0.10%
2019/12/12	3	84.40	20	82.50	84.60	-17	8,463	-0.20%
2019/12/11	1	80.00	0	0.00	80.40	1	8,097	0.01%
2019/12/10	4	79.85	0	79.70	80.10	4	8,112	0.05%
2019/12/09	3	80.17	9	80.07	80.00	-6	8,131	-0.07%
2019/12/06	36	80.51	48	80.97	79.70	-12	8,083	-0.15%
2019/12/05	1	75.50	4	76.23	76.80	-3	7,592	-0.04%
2019/12/04	3	74.73	1	75.90	75.00	2	7,606	0.03%
2019/12/03	2	75.40	0	0.00	75.50	2	7,716	0.03%
2019/12/02	5	75.80	2	75.60	75.80	3	7,812	0.04%
2019/11/27	1	77.20	2	77.70	77.10	-1	7,896	-0.01%
2019/11/26	3	77.43	3	77.27	77.30	0	7,862	0.00%
2019/11/25	10	77.40	0	0.00	77.00	10	7,680	0.13%
2019/11/22	0	0.00	10	77.50	77.80	-10	7,778	-0.13%
2019/11/21	1	77.80	10.3	77.11	77.60	-9.3	7,774	-0.12%
2019/11/20	0	0.00	11	79.98	79.70	-11	7,740	-0.14%
2019/11/19	1	79.00	0	0.00	79.00	1	7,789	0.01%
2019/11/18	0	0.00	21	79.69	79.70	-21	7,801	-0.27%
2019/11/13	3	78.00	20	77.70	78.00	-17	7,971	-0.21%
2019/11/12	1	78.10	5	78.28	78.30	-4	8,045	-0.05%
2019/11/11	1	77.70	0	0.00	78.00	1	8,151	0.01%
2019/11/08	3	78.67	0	0.00	78.30	3	8,226	0.04%
2019/11/07	21	79.80	1	79.80	79.70	20	8,241	0.24%
2019/11/06	0	0.00	20	79.80	79.60	-20	8,235	-0.24%
2019/11/05	11	79.78	4	79.98	80.00	7	8,257	0.08%
2019/11/04	34	80.47	10	80.00	80.50	24	8,371	0.29%
2019/10/31	0	0.00	32	79.91	79.50	-32	8,472	-0.38%
2019/10/30	0	0.00	2	77.95	77.60	-2	8,159	-0.02%
2019/10/29	3	78.30	0	0.00	78.30	3	8,188	0.04%
2019/10/28	0.1	78.00	0	0.00	78.10	0.1	8,187	0.00%
2019/10/25	12	79.40	0	0.00	79.40	12	8,106	0.15%
2019/10/24	0	0.00	5	79.04	79.20	-5	8,088	-0.06%
2019/10/23	4	78.70	0.5	78.40	78.60	3.5	8,067	0.04%
2019/10/22	20	78.30	12	78.25	78.00	8	8,044	0.10%
2019/10/18	0	0.00	2	78.00	78.00	-2	8,128	-0.02%
2019/10/15	0	0.00	13	77.67	76.80	-13	8,254	-0.16%
2019/10/14	10	77.10	2	77.00	76.80	8	8,264	0.10%
2019/10/08	1	74.40	2	73.70	74.00	-1	8,099	-0.01%
2019/10/07	0	0.00	10	73.50	73.40	-10	8,278	-0.12%
2019/10/04	1	72.50	0	0.00	72.80	1	8,355	0.01%
2019/10/03	2	72.00	0	0.00	72.30	2	8,300	0.02%
2019/09/27	0	0.00	1	71.10	70.80	-1	8,282	-0.01%
2019/09/26	0	0.00	2	71.35	71.40	-2	8,331	-0.02%
2019/09/25	2	70.90	0	0.00	71.30	2	8,390	0.02%
2019/09/24	0	0.00	2	73.25	73.30	-2	8,450	-0.02%
2019/09/23	1	73.00	5	72.90	73.10	-4	8,466	-0.05%
2019/09/17	0	0.00	11	72.72	73.10	-11	8,568	-0.13%
2019/09/12	0	0.00	2	71.95	72.00	-2	8,641	-0.02%
2019/09/11	1	70.50	0	0.00	71.00	1	8,831	0.01%
2019/09/10	0.1	70.50	0	0.00	70.70	0.1	8,845	0.00%
2019/09/09	1	71.60	10	72.30	71.60	-9	8,867	-0.10%
2019/09/06	0	0.00	2	72.00	71.90	-2	8,940	-0.02%
2019/09/05	7	71.24	1	71.70	72.00	6	8,908	0.07%
2019/09/04	0.2	70.90	0	0.00	71.30	0.2	8,789	0.00%
2019/09/03	2	70.10	0	0.00	69.50	2	8,737	0.02%
2019/09/02	1.1	70.55	2	71.20	71.50	-0.9	8,712	-0.01%
2019/08/30	0	0.00	1	70.40	71.40	-1	8,733	-0.01%
2019/08/29	0	0.00	1	69.00	69.90	-1	8,673	-0.01%
2019/08/28	1	68.60	3	68.50	69.00	-2	8,764	-0.02%
2019/08/26	1	68.50	1	68.80	68.40	0	8,972	0.00%
2019/08/23	0	0.00	2	70.60	70.70	-2	9,005	-0.02%
2019/08/19	1	67.40	3	68.63	68.70	-2	9,189	-0.02%
2019/08/16	1.1	66.81	0	0.00	67.10	1.1	9,386	0.01%
2019/08/14	0	0.00	3	68.80	68.30	-3	9,544	-0.03%
2019/08/13	0	0.00	3	67.03	66.60	-3	9,528	-0.03%
2019/08/12	2	69.04	0	0.00	68.90	2	9,513	0.02%
2019/08/08	2.8	68.98	16	68.80	68.90	-13.2	9,494	-0.14%
2019/08/06	1	66.90	0	0.00	68.30	1	9,502	0.01%
2019/08/05	0.5	68.80	0	0.00	68.80	0.5	9,329	0.01%
2019/08/02	11	67.11	4	69.05	68.80	7	9,263	0.08%
2019/08/01	2	69.40	2	70.55	69.40	0	9,148	0.00%
2019/07/31	1	69.90	1	70.50	69.90	0	9,127	0.00%
2019/07/30	6	70.07	1	70.50	69.70	5	9,073	0.06%
2019/07/26	2.1	69.60	0	0.00	69.60	2.1	9,208	0.02%
2019/07/25	3	70.73	0	0.00	71.00	3	9,277	0.03%
2019/07/24	0	0.00	1	70.50	70.90	-1	9,355	-0.01%
2019/07/23	0	0.00	10	71.71	71.00	-10	9,462	-0.11%
2019/07/22	0	0.00	7	70.37	70.50	-7	9,449	-0.07%
2019/07/19	0	0.00	31.6	69.56	70.40	-31.6	9,486	-0.33%
2019/07/18	0	0.00	2	67.60	67.60	-2	9,468	-0.02%
2019/07/16	0	0.00	10	69.30	69.10	-10	9,416	-0.11%
2019/07/15	3	68.73	1	68.90	69.10	2	9,449	0.02%
2019/07/11	1	66.60	0	0.00	68.40	1	10,008	0.01%
2019/07/09	0	0.00	1	65.20	64.10	-1	9,693	-0.01%
2019/07/08	1.3	64.50	0	0.00	64.50	1.3	9,752	0.01%
2019/07/04	0	0.00	1	66.40	65.30	-1	9,683	-0.01%
2019/06/27	2	63.20	0	0.00	62.80	2	9,949	0.02%
2019/06/26	3	60.70	0	0.00	60.50	3	9,960	0.03%
2019/06/25	10	62.00	11	61.16	61.30	-1	9,956	-0.01%
2019/06/19	0	0.00	7	61.70	62.30	-7	10,393	-0.07%
2019/06/18	2	58.80	0	0.00	58.40	2	10,199	0.02%
2019/06/17	2	58.70	0	0.00	58.40	2	10,296	0.02%
2019/06/05	1	59.60	0	0.00	60.00	1	10,363	0.01%
2019/06/04	6.2	59.55	1	59.10	59.00	5.2	10,403	0.05%
2019/06/03	1	59.70	1	60.20	60.00	0	10,359	0.00%
2019/05/29	0	0.00	1	58.30	58.40	-1	10,248	-0.01%
2019/05/23	3	58.77	0	0.00	58.30	3	10,236	0.03%
2019/05/22	0	0.00	1	63.10	62.90	-1	9,971	-0.01%
2019/05/21	2	62.00	0	0.00	62.60	2	9,963	0.02%
2019/05/10	1	69.50	0	0.00	68.80	1	9,428	0.01%
2019/05/09	10	69.20	0	0.00	69.40	10	9,431	0.11%
2019/05/08	1	70.00	2	70.50	70.00	-1	9,355	-0.01%
2019/05/07	1	71.10	2	71.00	71.00	-1	9,252	-0.01%
2019/05/06	2	70.25	0	0.00	71.40	2	9,312	0.02%
2019/05/03	6	71.20	2	71.80	72.00	4	9,211	0.04%
2019/05/02	1	71.10	1	71.90	70.70	0	9,077	0.00%
2019/04/30	0	0.00	1	71.50	71.70	-1	8,938	-0.01%
2019/04/26	0	0.00	2.5	73.43	73.10	-2.5	8,692	-0.03%
2019/04/24	0	0.00	2	73.20	73.10	-2	8,561	-0.02%
2019/04/17	0	0.00	10	75.10	75.20	-10	8,000	-0.12%
2019/04/16	0	0.00	3	70.20	71.00	-3	7,571	-0.04%
2019/04/15	0	70.80	0	0.00	71.00	0	7,643	0.00%
2019/04/11	5	71.00	0	0.00	71.40	5	7,774	0.06%
2019/04/03	0	0.00	1	71.10	70.80	-1	7,723	-0.01%
2019/04/02	0	0.00	2	70.35	70.60	-2	7,607	-0.03%
2019/04/01	0	0.00	2	68.40	68.70	-2	7,262	-0.03%
2019/03/29	5	67.08	5	67.10	67.50	0	7,033	0.00%
2019/03/28	1	67.60	0	0.00	67.70	1	7,034	0.01%
2019/03/27	32	68.37	31	68.94	68.40	1	7,012	0.01%
2019/03/26	1	67.40	1	65.80	67.50	0	6,729	0.00%
2019/03/25	1	65.10	0	0.00	65.00	1	6,562	0.02%
2019/03/22	5	65.10	10	65.30	65.90	-5	6,510	-0.08%
2019/03/21	3	63.80	0	0.00	63.70	3	6,275	0.05%
2019/03/06	1	63.90	0	0.00	64.00	1	6,505	0.02%
2019/03/04	3	62.60	1	64.50	63.80	2	6,652	0.03%
2019/02/26	1	62.00	33	64.53	64.50	-32	6,364	-0.50%
2019/02/25	1	62.00	0	0.00	62.00	1	6,185	0.02%
2019/02/22	0	0.00	1	59.70	59.80	-1	6,319	-0.02%
2019/02/20	3	60.07	1	59.90	60.40	2	6,453	0.03%
2019/02/18	1	58.60	0	0.00	58.60	1	6,490	0.02%
2019/02/11	1	58.90	3	59.13	58.80	-2	6,641	-0.03%
2019/01/30	0	0.00	1	60.00	60.00	-1	6,624	-0.02%
2019/01/25	5	60.40	1	60.50	60.50	4	6,638	0.06%
2019/01/22	0	0.00	31	58.80	58.50	-31	6,784	-0.46%
2019/01/21	0	0.00	4	59.45	58.80	-4	6,848	-0.06%
2019/01/16	1	59.00	0	0.00	58.60	1	7,031	0.01%
2019/01/15	31	58.40	1	58.40	58.60	30	7,036	0.43%
2019/01/14	0.2	57.20	0	0.00	57.30	0.2	7,001	0.00%
2019/01/11	0	0.00	1	57.40	57.60	-1	7,172	-0.01%
2019/01/10	2	56.50	0	0.00	57.00	2	7,175	0.03%
2019/01/08	16	55.10	0	0.00	55.20	16	7,152	0.22%
2019/01/07	0	0.00	6	55.43	55.00	-6	7,232	-0.08%
2019/01/04	1	55.00	0	0.00	55.20	1	7,246	0.01%
2019/01/03	2	54.70	2	54.50	56.00	0	7,624	0.00%
2019/01/02	4	56.53	0	0.00	56.50	4	7,538	0.05%
2018/12/27	2	58.00	0	0.00	57.90	2	7,546	0.03%
2018/12/22	1	58.30	0	0.00	58.20	1	7,732	0.01%
2018/12/21	1	58.70	0	0.00	58.70	1	7,891	0.01%
2018/12/13	0	0.00	1	60.50	60.50	-1	7,921	-0.01%
2018/12/10	1	59.40	0	0.00	59.40	1	7,909	0.01%
2018/12/07	0	0.00	2	60.30	60.20	-2	7,943	-0.03%
2018/12/06	5	60.00	0	0.00	59.70	5	7,958	0.06%
2018/12/05	20	63.10	0	0.00	62.80	20	7,815	0.26%
2018/12/04	0	0.00	5	64.70	64.60	-5	7,838	-0.06%
2018/12/03	2	64.90	5	64.90	64.50	-3	7,809	-0.04%
2018/11/28	20	60.70	20	61.30	62.50	0	7,288	0.00%
2018/11/23	1	56.60	0	0.00	56.40	1	6,968	0.01%
2018/11/14	1	59.50	0	0.00	59.50	1	6,473	0.02%
2018/11/09	2	60.70	0	0.00	60.60	2	6,359	0.03%
2018/10/30	0	0.00	10	61.30	61.30	-10	6,563	-0.15%
2018/10/29	0	0.00	2	61.80	61.20	-2	6,524	-0.03%
2018/10/25	2	61.00	0	0.00	60.60	2	6,565	0.03%
2018/10/24	10	61.00	0	0.00	62.20	10	6,781	0.15%
2018/10/23	10	61.50	1	61.90	61.90	9	7,046	0.13%
2018/10/19	15	61.57	5	62.40	62.40	10	7,181	0.14%
2018/10/18	1	63.70	0	0.00	63.20	1	7,076	0.01%
2018/10/15	0	0.00	2	63.40	63.30	-2	7,290	-0.03%
2018/10/12	12	62.51	0	0.00	63.70	12	7,249	0.17%
2018/10/11	22	62.61	0	0.00	61.80	22	7,236	0.30%
2018/10/09	12	69.13	0	0.00	68.60	12	6,846	0.18%
2018/10/08	20	70.00	0	0.00	69.70	20	6,754	0.30%
2018/10/05	0	0.00	2	70.80	70.70	-2	6,736	-0.03%
2018/10/04	1	73.00	0	0.00	73.10	1	6,728	0.01%
2018/10/03	0	0.00	1	75.70	75.40	-1	6,665	-0.02%
2018/10/02	2	74.20	2	74.70	74.90	0	6,633	0.00%
2018/10/01	6	75.13	10	76.20	74.90	-4	6,591	-0.06%
2018/09/28	1	74.50	1	74.80	74.50	0	6,556	0.00%
2018/09/25	0	0.00	4	74.55	74.30	-4	6,584	-0.06%
2018/09/20	0.1	72.50	1	72.40	72.70	-0.9	6,579	-0.01%
2018/09/19	1	72.50	1	72.80	73.00	0	6,649	0.00%
2018/09/17	0	0.00	2	72.50	72.50	-2	6,732	-0.03%
2018/09/14	1	72.50	0	0.00	72.70	1	6,747	0.01%
2018/09/13	3	70.30	0	0.00	71.40	3	6,778	0.04%
2018/09/12	1	70.60	0	0.00	70.60	1	6,791	0.01%
2018/09/11	2	70.40	0	0.00	70.90	2	6,942	0.03%
2018/09/10	41	70.28	0	0.00	69.60	41	7,100	0.58%
2018/09/07	10	72.00	0	0.00	71.70	10	7,293	0.14%
2018/09/04	0	0.00	30	73.80	73.90	-30	7,585	-0.40%
2018/08/31	0	0.00	1	74.60	75.30	-1	7,794	-0.01%
2018/08/28	1	73.30	0	0.00	73.90	1	7,943	0.01%
2018/08/24	11	73.03	0	0.00	73.30	11	8,085	0.14%
2018/08/16	2	73.50	0	0.00	73.10	2	8,322	0.02%
2018/08/15	14	73.07	0	0.00	73.10	14	8,316	0.17%
2018/08/14	1	74.20	0	0.00	74.90	1	8,290	0.01%
2018/08/13	1	76.00	0	0.00	74.60	1	8,316	0.01%
2018/08/10	2	76.10	0	0.00	76.70	2	8,256	0.02%
2018/08/08	0	0.00	20	77.85	78.40	-20	8,252	-0.24%
2018/08/07	0	77.20	10	77.70	77.40	-10	8,249	-0.12%
2018/08/03	2	77.00	21	77.19	77.30	-19	8,359	-0.23%
2018/08/02	2	76.70	0	0.00	76.60	2	8,462	0.02%
2018/08/01	0	0.00	2	77.80	78.00	-2	8,496	-0.02%
2018/07/31	1	76.80	0	0.00	78.40	1	8,534	0.01%
2018/07/30	10	78.62	59	78.89	78.50	-49	8,504	-0.58%
2018/07/27	0	0.00	5.7	74.29	74.60	-5.7	8,500	-0.07%
2018/07/25	20	70.35	0	0.00	70.20	20	9,070	0.22%
2018/07/20	1	70.20	0	0.00	70.60	1	9,641	0.01%
2018/07/19	0	0.00	1	72.80	72.30	-1	9,586	-0.01%
2018/07/18	0	0.00	2	73.20	72.60	-2	9,648	-0.02%
2018/07/17	1	71.10	0	0.00	71.40	1	9,660	0.01%
2018/07/16	1	71.20	0	0.00	71.10	1	9,732	0.01%
2018/07/13	1	72.10	0	0.00	72.10	1	9,847	0.01%
2018/07/12	10	70.90	0	0.00	70.70	10	9,900	0.10%
2018/07/11	0	0.00	1	69.20	69.40	-1	9,946	-0.01%
2018/07/10	1	70.80	1	70.40	69.60	0	10,034	0.00%
2018/07/03	20	69.66	1	69.50	69.50	19	10,591	0.18%
2018/06/29	1	70.90	0	0.00	71.60	1	10,718	0.01%
2018/06/27	5	71.50	0	0.00	70.80	5	10,797	0.05%
2018/06/26	8	71.56	0	0.00	71.50	8	10,868	0.07%
2018/06/20	13	71.97	6	71.00	72.10	7	11,268	0.06%
2018/06/19	10	72.40	0	0.00	72.10	10	11,166	0.09%
2018/06/15	1	74.00	0	0.00	74.40	1	11,055	0.01%
2018/06/14	8	74.90	0	0.00	74.50	8	10,832	0.07%
2018/06/12	10	75.26	0	0.00	75.60	10	10,907	0.09%
2018/06/11	2	76.20	0	0.00	76.10	2	10,767	0.02%
2018/06/08	2	77.60	0	0.00	77.50	2	10,783	0.02%
2018/06/07	1	78.80	0	0.00	78.40	1	10,951	0.01%
2018/06/06	0	0.00	4	77.73	77.60	-4	10,931	-0.04%
2018/06/05	1	77.20	2	77.00	76.80	-1	11,093	-0.01%
2018/06/04	3	76.50	0	0.00	76.80	3	11,302	0.03%
2018/06/01	1	75.70	0	0.00	76.00	1	11,445	0.01%
2018/05/30	17	75.94	4	75.00	75.30	13	11,569	0.11%
2018/05/28	0	0.00	0.5	78.20	78.20	-0.5	11,864	0.00%
2018/05/22	1	79.90	0	0.00	79.00	1	13,796	0.01%
2018/05/21	1	79.90	0	0.00	79.80	1	14,317	0.01%
2018/05/18	1	79.00	1	78.70	78.70	0	14,837	0.00%
2018/05/17	3	78.43	0	0.00	77.80	3	15,587	0.02%
2018/05/15	0	0.00	11.5	80.07	79.70	-11.5	17,195	-0.07%
2018/05/14	0	0.00	1	80.00	79.80	-1	18,193	-0.01%
2018/05/11	0.5	79.70	6	79.90	79.80	-5.5	19,498	-0.03%
2018/05/10	0	0.00	5	78.50	78.50	-5	20,801	-0.02%
2018/05/09	6	77.17	0	0.00	77.20	6	22,340	0.03%
2018/05/08	1	78.00	0	0.00	77.70	1	24,370	0.00%
2018/05/07	5	81.24	4	79.00	79.00	1	27,009	0.00%
2018/05/04	6	77.07	5	78.36	80.20	1	29,040	0.00%
2018/05/03	5	75.30	4	76.05	75.10	1	30,842	0.00%
2018/05/02	164	77.63	157	77.72	75.70	7	36,334	0.02%	大買/大賣/
2018/04/30	1,009	80.21	998	80.14	80.30	11	38,764	0.03%	大買/大賣/