日月光投控 (3711)-凱基-內湖券商分點個股進出

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
148.0
漲跌
▲3.0
漲幅
+2.07%
成交量
12,561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-內湖券商分點個股進出

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-內湖券商分點個股進出
凱基-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	148.00	0	0.00	148.00	0	15,903	0.00%
2024/04/23	0	147.83	0	0.00	145.00	0	15,923	0.00%
2024/04/22	4.1	144.26	3.1	144.68	144.50	1	15,893	0.01%
2024/04/19	6.1	147.31	4.5	146.18	146.00	1.6	15,731	0.01%
2024/04/18	4	152.13	2	152.00	151.00	2	15,212	0.01%
2024/04/17	1	152.50	0	0.00	156.00	1	14,996	0.01%
2024/04/16	1	155.00	0	0.00	153.00	1	14,969	0.01%
2024/04/12	0	160.00	1	159.99	160.50	-1	14,705	-0.01%
2024/04/10	10	158.50	9.1	158.56	158.50	0.9	14,551	0.01%
2024/04/09	4	154.00	2	154.00	156.00	2	14,659	0.01%
2024/04/08	4	152.26	2	157.00	153.00	2	14,652	0.01%
2024/04/02	1	154.50	2	154.50	153.50	-1	14,453	-0.01%
2024/04/01	10	154.80	0	0.00	150.00	10	14,286	0.07%
2024/03/29	1	152.67	41	153.23	161.00	-40	13,941	-0.29%
2024/03/28	0	153.50	0	0.00	155.00	0	13,494	0.00%
2024/03/27	1	153.50	0	0.00	154.00	1	13,384	0.01%
2024/03/25	1	156.50	0	0.00	157.50	1	13,340	0.01%
2024/03/22	1	159.00	0	0.00	159.00	1	13,323	0.01%
2024/03/21	0	0.00	0.5	158.50	160.00	-0.5	13,302	0.00%
2024/03/20	0	158.50	1	157.00	156.50	-1	13,282	-0.01%
2024/03/19	0	0.00	2	159.25	160.00	-2	13,259	-0.02%
2024/03/15	0	153.25	1	154.00	153.00	-1	12,944	-0.01%
2024/03/14	1	153.50	1	154.50	154.00	0	12,704	0.00%
2024/03/13	2	157.50	0	0.00	158.50	2	12,692	0.02%
2024/03/12	1.5	156.83	0	0.00	157.50	1.5	12,545	0.01%
2024/03/11	1	155.50	1	157.00	154.00	0	12,451	0.00%
2024/03/08	6.1	168.64	4	165.00	159.50	2.1	12,209	0.02%
2024/03/07	2	160.00	2	155.00	163.50	0	11,149	0.00%
2024/03/05	0	0.00	3	143.67	144.50	-3	10,633	-0.03%
2024/03/04	0.1	141.00	0.2	139.50	141.50	-0.1	10,639	0.00%
2024/02/26	2	140.50	0	0.00	141.50	2	10,443	0.02%
2024/02/23	1	139.50	0	0.00	141.50	1	10,443	0.01%
2024/02/22	4	138.88	0	0.00	138.50	4	10,550	0.04%
2024/02/19	1	136.00	0	0.00	136.00	1	10,552	0.01%
2024/02/16	2	141.00	3.1	141.71	137.00	-1.1	10,799	-0.01%
2024/02/15	0	0.00	1	135.99	135.50	-1	10,676	-0.01%
2024/02/05	0.5	127.53	0	0.00	130.00	0.5	10,851	0.00%
2024/02/02	0.2	130.03	0	0.00	129.50	0.2	10,754	0.00%
2024/02/01	1	133.50	0	0.00	133.00	1	10,571	0.01%
2024/01/30	0	136.00	0.2	136.00	136.00	-0.2	10,412	0.00%
2024/01/26	11	136.95	10	137.00	137.00	1	10,641	0.01%
2024/01/25	2	136.25	1.1	135.91	137.00	0.9	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	0.2	132.50	134.50	-0.2	10,895	0.00%
2024/01/19	0	0.00	3	130.17	131.00	-3	10,843	-0.03%
2024/01/18	0	127.00	2	127.00	127.00	-2	10,753	-0.02%
2024/01/16	3	123.51	2	124.75	125.50	1	10,745	0.01%
2024/01/09	2	126.75	1	126.50	126.50	1	11,381	0.01%
2024/01/08	0	126.00	0	0.00	126.00	0	11,319	0.00%
2024/01/05	0	126.17	0	126.50	126.50	0	11,354	0.00%
2024/01/04	0.1	127.50	0.1	127.00	127.00	0	11,415	0.00%
2024/01/03	1	126.03	0.1	127.00	126.50	1	11,651	0.01%
2023/12/29	0.1	134.00	0	0.00	135.00	0.1	11,292	0.00%
2023/12/27	0	0.00	2	133.75	133.50	-2	11,260	-0.02%
2023/12/26	1	132.50	2	132.50	132.50	-1	11,230	-0.01%
2023/12/25	0	130.50	0	0.00	131.00	0	11,265	0.00%
2023/12/22	0	130.31	1	131.50	131.50	-1	11,380	-0.01%
2023/12/21	1	129.00	0	0.00	130.00	1	11,504	0.01%
2023/12/19	0	131.00	0	130.00	131.50	0	11,367	0.00%
2023/12/15	0.2	131.88	0.3	132.50	131.00	-0.1	11,408	0.00%
2023/12/14	0	0.00	1	133.50	133.50	-1	11,256	-0.01%
2023/12/12	1	129.50	0.2	130.50	129.50	0.8	11,294	0.01%
2023/12/11	1	130.00	0	130.00	131.00	1	11,329	0.01%
2023/12/06	0.1	128.00	0	0.00	129.00	0.1	11,598	0.00%
2023/12/01	0	0.00	1	127.50	128.00	-1	11,645	-0.01%
2023/11/30	0	0.00	0	126.50	128.00	0	11,645	0.00%
2023/11/29	0.1	126.50	0	0.00	127.00	0.1	11,473	0.00%
2023/11/24	0	0.00	5	127.50	126.50	-5	11,610	-0.04%
2023/11/22	1	126.50	0	0.00	126.50	1	12,330	0.01%
2023/11/21	2	126.50	8	127.38	127.00	-6	12,850	-0.05%
2023/11/20	0	0.00	0.5	123.50	124.00	-0.5	12,782	0.00%
2023/11/17	0	0.00	1	125.50	125.50	-1	12,736	-0.01%
2023/11/16	2	125.50	0	0.00	125.00	2	12,730	0.02%
2023/11/14	0	0.00	1	123.50	123.50	-1	12,410	-0.01%
2023/11/13	0	0.00	4	123.00	122.50	-4	12,429	-0.03%
2023/11/10	0	0.00	6	118.00	117.50	-6	12,190	-0.05%
2023/11/06	0	0.00	3	118.83	118.50	-3	12,489	-0.02%
2023/11/02	0	0.00	1	115.50	116.00	-1	12,453	-0.01%
2023/11/01	0	0.00	0	113.50	114.50	0	12,399	0.00%
2023/10/30	0	0.00	1	113.00	112.00	-1	12,676	-0.01%
2023/10/24	1	113.50	0	0.00	114.00	1	13,022	0.01%
2023/10/23	0	0.00	2	115.00	115.00	-2	12,980	-0.02%
2023/10/20	1	118.00	1	117.00	118.50	0	13,087	0.00%
2023/10/19	0	0.00	1	114.50	116.00	-1	12,916	-0.01%
2023/10/18	0	0.00	5	117.00	116.00	-5	13,025	-0.04%
2023/10/12	1	115.00	3	116.33	116.50	-2	13,308	-0.02%
2023/10/11	0	0.00	13	115.23	115.50	-13	13,384	-0.10%
2023/10/02	0	0.00	1	110.50	111.00	-1	13,965	-0.01%
2023/09/27	0	0.00	0.2	109.50	109.50	-0.2	14,234	0.00%
2023/09/26	4.2	110.14	0	0.00	109.00	4.2	14,309	0.03%
2023/09/25	6.1	112.02	0.2	113.00	112.50	5.9	14,371	0.04%
2023/09/22	0.1	112.50	0	0.00	112.00	0.1	14,828	0.00%
2023/09/21	1	112.00	0	0.00	112.00	1	15,060	0.01%
2023/09/20	1	115.00	0	0.00	114.50	1	15,250	0.01%
2023/09/19	0	114.50	0	0.00	114.00	0	15,547	0.00%
2023/09/14	0.1	114.88	1	114.50	115.50	-0.9	15,763	-0.01%
2023/09/13	1	112.00	0	0.00	112.50	1	15,743	0.01%
2023/09/12	1	115.00	0.3	116.00	115.50	0.7	15,642	0.00%
2023/09/08	1	115.50	0	0.00	116.50	1	15,680	0.01%
2023/09/06	1	118.50	5	119.00	118.00	-4	15,997	-0.03%
2023/09/04	2	117.00	1	118.00	118.00	1	16,289	0.01%
2023/08/29	1	117.50	4	117.25	117.50	-3	17,833	-0.02%
2023/08/28	6	120.83	7	119.86	119.00	-1	17,724	-0.01%
2023/08/25	0	0.00	9	115.72	116.50	-9	17,796	-0.05%
2023/08/18	1.2	107.03	1.5	107.50	107.00	-0.3	19,427	0.00%
2023/08/17	1	105.50	1	106.50	108.50	0	19,519	0.00%
2023/08/16	1	107.50	0	0.00	108.00	1	19,556	0.01%
2023/08/15	0	109.50	1	111.00	110.00	-1	19,526	-0.01%
2023/08/14	0	110.00	0	0.00	109.50	0	19,710	0.00%
2023/08/10	1.1	110.09	1	110.50	111.00	0.1	19,915	0.00%
2023/08/07	0	0.00	1	111.00	111.50	-1	19,717	-0.01%
2023/08/04	2	109.25	1	109.50	109.00	1	19,801	0.01%
2023/08/02	7	111.57	0	0.00	110.50	7	19,699	0.04%
2023/08/01	1	114.00	0	0.00	114.00	1	19,380	0.01%
2023/07/31	3	114.50	4	115.25	114.50	-1	19,111	-0.01%
2023/07/28	10	117.75	3	117.67	117.50	7	18,899	0.04%
2023/07/27	1	112.50	1	113.50	114.00	0	18,646	0.00%
2023/07/26	1.3	114.27	2	114.00	113.50	-0.7	18,668	0.00%
2023/07/25	5	114.40	1	114.50	114.50	4	18,785	0.02%
2023/07/24	0	111.50	0	0.00	110.50	0	18,701	0.00%
2023/07/21	3	109.83	1	110.50	110.50	2	18,835	0.01%
2023/07/20	0.2	113.25	10.1	112.50	113.50	-9.9	18,683	-0.05%
2023/07/19	1.1	113.05	0	0.00	112.50	1.1	18,677	0.01%
2023/07/18	8.3	114.11	1	115.00	116.00	7.3	18,724	0.04%
2023/07/17	4.3	115.35	0	0.00	115.00	4.3	18,515	0.02%
2023/07/14	1	115.00	15.5	113.61	115.00	-14.5	18,381	-0.08%
2023/07/13	0.1	111.00	2	110.75	110.00	-1.9	18,144	-0.01%
2023/07/12	0	0.00	1	110.00	110.00	-1	18,019	-0.01%
2023/07/10	4.1	108.13	0	0.00	108.00	4.1	18,339	0.02%
2023/07/07	3.6	108.71	1	109.00	109.00	2.6	18,312	0.01%
2023/07/06	4.2	109.17	0	0.00	108.50	4.2	18,145	0.02%
2023/07/05	2	111.25	0	0.00	111.50	2	18,079	0.01%
2023/07/04	2.2	109.91	1	110.50	111.00	1.2	18,034	0.01%
2023/07/03	7.1	110.14	1	111.00	111.00	6.1	17,939	0.03%
2023/06/30	6.1	109.59	0	0.00	110.50	6.1	17,928	0.03%
2023/06/29	1	121.50	0	123.00	122.50	1	17,541	0.01%
2023/06/28	2	122.25	4	123.38	124.00	-2	17,438	-0.01%
2023/06/27	4	123.25	1	123.00	124.00	3	17,249	0.02%
2023/06/20	0	0.00	1	126.50	126.50	-1	16,846	-0.01%
2023/06/19	0	0.00	1	126.50	126.50	-1	16,896	-0.01%
2023/06/16	2.1	124.79	2.5	124.70	125.50	-0.4	16,919	0.00%
2023/06/15	1	125.00	1	126.00	126.50	0	16,850	0.00%
2023/06/14	1	125.00	1	124.50	124.50	0	16,920	0.00%
2023/06/13	0	0.00	1	126.50	128.00	-1	16,782	-0.01%
2023/06/12	1	125.00	0	0.00	125.50	1	16,636	0.01%
2023/06/09	2.1	124.31	9	124.61	126.00	-6.9	16,594	-0.04%
2023/06/08	5	122.90	1	122.50	122.50	4	16,428	0.02%
2023/06/07	9.1	125.23	9	125.11	125.00	0.1	16,287	0.00%
2023/06/06	50.3	119.75	0	0.00	121.50	50.3	15,681	0.32%
2023/06/05	5	116.50	0	0.00	116.50	5	15,127	0.03%
2023/06/02	0.8	116.50	0.1	114.50	116.50	0.7	15,003	0.00%
2023/05/30	0	0.00	1	111.50	111.50	-1	13,966	-0.01%
2023/05/29	2	108.50	0	0.00	109.00	2	13,542	0.01%
2023/05/26	3	110.83	0	0.00	110.50	3	13,374	0.02%
2023/05/25	4	110.00	6	110.42	108.50	-2	12,872	-0.02%
2023/05/24	0.1	108.50	0	0.00	108.50	0.1	12,352	0.00%
2023/05/23	1	110.00	0	0.00	110.00	1	12,160	0.01%
2023/05/22	0	0.00	3	110.17	110.00	-3	12,093	-0.02%
2023/05/19	0	0.00	5	109.40	109.00	-5	11,958	-0.04%
2023/05/18	0	0.00	1	108.00	109.00	-1	11,980	-0.01%
2023/05/15	0	103.00	0	0.00	103.00	0	11,766	0.00%
2023/05/12	0	102.50	0	0.00	103.00	0	11,987	0.00%
2023/05/11	0	103.50	0	0.00	103.50	0	12,115	0.00%
2023/05/10	1	102.05	4	103.00	102.50	-3	12,208	-0.02%
2023/05/09	0	104.00	0	0.00	104.50	0	12,197	0.00%
2023/05/08	0	103.52	0	0.00	104.00	0	12,266	0.00%
2023/05/05	0	103.50	0	0.00	103.00	0	12,641	0.00%
2023/05/04	0.2	102.89	2	103.00	103.00	-1.8	12,901	-0.01%
2023/05/03	0	101.00	0	0.00	101.50	0	12,983	0.00%
2023/05/02	0	100.50	150	101.50	100.50	-150	13,109	-1.14%	大賣/鉅額交易
2023/04/28	151.1	100.01	0	0.00	101.00	151.1	13,310	1.13%	大買/鉅額交易
2023/04/27	0.1	100.50	0	0.00	101.00	0.1	13,209	0.00%
2023/04/26	1	100.49	1	100.00	100.50	0	13,108	0.00%
2023/04/25	0	103.50	1	101.00	101.50	-1	12,980	-0.01%
2023/04/24	0	102.50	0	0.00	102.00	0	12,955	0.00%
2023/04/21	2	102.77	1	103.50	102.50	1	12,978	0.01%
2023/04/20	0	103.50	0	0.00	103.50	0	12,887	0.00%
2023/04/19	0	105.00	0	0.00	103.50	0	13,041	0.00%
2023/04/18	0	106.00	0	0.00	105.50	0	13,118	0.00%
2023/04/17	0	105.00	0	0.00	106.00	0	13,172	0.00%
2023/04/14	0	105.00	0	0.00	105.50	0	13,143	0.00%
2023/04/13	5.1	104.98	0	0.00	103.50	5.1	13,028	0.04%
2023/04/11	0.1	109.00	5	108.50	109.00	-4.9	12,271	-0.04%
2023/04/10	2	109.00	0	0.00	109.00	2	12,183	0.02%
2023/04/06	2	112.00	0	0.00	112.50	2	11,935	0.02%
2023/03/31	5	112.70	0	0.00	112.50	5	11,951	0.04%
2023/03/30	0	0.00	1.2	112.92	112.50	-1.2	12,012	-0.01%
2023/03/29	0	0.00	0	111.50	111.50	0	12,149	0.00%
2023/03/28	0.1	109.00	0	0.00	109.50	0.1	12,285	0.00%
2023/03/24	0	0.00	2	110.50	111.00	-2	12,707	-0.02%
2023/03/23	1	110.50	3	110.17	110.50	-2	12,687	-0.02%
2023/03/17	0	0.00	1	109.50	109.50	-1	12,898	-0.01%
2023/03/16	0	0.00	0	107.50	108.00	0	12,787	0.00%
2023/03/15	1	109.50	0	0.00	108.50	1	12,898	0.01%
2023/03/10	1	107.00	0	0.00	107.00	1	12,780	0.01%
2023/03/08	1	109.00	0	0.00	109.50	1	13,156	0.01%
2023/03/07	0	0.00	1	109.00	110.50	-1	13,128	-0.01%
2023/03/02	0	0.00	11	107.32	108.00	-11	13,038	-0.08%
2023/02/24	3	107.00	1	107.00	106.00	2	12,931	0.02%
2023/02/23	1	103.50	0	0.00	103.50	1	12,638	0.01%
2023/02/22	0	101.50	0	0.00	102.50	0	12,646	0.00%
2023/02/21	0	103.00	0.1	103.00	102.50	-0.1	12,659	0.00%
2023/02/20	0.1	102.50	2	102.50	103.00	-1.9	12,861	-0.01%
2023/02/17	0	102.95	0	102.50	102.00	0	13,032	0.00%
2023/02/16	1	105.00	0	0.00	104.00	1	13,163	0.01%
2023/02/14	0	104.00	1	104.00	104.50	-1	13,304	-0.01%
2023/02/10	0	0.00	3	105.33	106.00	-3	13,334	-0.02%
2023/02/09	1	106.00	0	0.00	106.00	1	13,324	0.01%
2023/02/08	0	0.00	2	106.00	106.00	-2	13,162	-0.02%
2023/02/07	0	0.00	0.2	103.50	103.50	-0.2	13,151	0.00%
2023/02/06	1	103.50	1	104.00	103.50	0	13,121	0.00%
2023/02/03	0	103.50	8	105.63	106.00	-8	13,077	-0.06%
2023/02/02	0	103.00	1	103.50	103.00	-1	12,842	-0.01%
2023/02/01	3	100.00	16	100.13	102.00	-13	12,813	-0.10%
2023/01/31	2	100.75	0	0.00	100.00	2	12,750	0.02%
2023/01/30	0	0.00	3	104.50	105.00	-3	12,579	-0.02%
2023/01/17	0	0.00	4	101.38	101.50	-4	12,401	-0.03%
2023/01/13	0	0.00	1	101.00	101.00	-1	12,517	-0.01%
2023/01/12	0	0.00	1	100.50	101.00	-1	12,663	-0.01%
2023/01/11	4	101.50	1	101.50	100.50	3	12,718	0.02%
2023/01/09	2	99.20	11	99.63	101.00	-9	12,888	-0.07%
2023/01/05	0	94.90	0	0.00	94.60	0	12,850	0.00%
2023/01/03	0.1	93.10	0	0.00	94.60	0.1	13,466	0.00%
2022/12/30	0.1	94.40	5	94.00	93.90	-5	13,511	-0.04%
2022/12/28	2.1	93.41	0	0.00	93.50	2.1	13,925	0.01%
2022/12/27	0	0.00	1	94.50	94.50	-1	14,067	-0.01%
2022/12/26	3.1	93.24	2	93.90	94.00	1.1	14,266	0.01%
2022/12/23	7.1	94.16	2	93.75	93.80	5.1	14,432	0.04%
2022/12/22	3	96.03	0	0.00	97.30	3	14,432	0.02%
2022/12/21	2	95.15	2	95.10	95.30	0	14,256	0.00%
2022/12/20	8	94.24	6	94.20	93.50	2	14,044	0.01%
2022/12/19	2	95.15	2	95.70	95.80	0	13,884	0.00%
2022/12/16	7	96.43	6	96.65	96.20	1	13,615	0.01%
2022/12/15	5	97.52	12	98.29	98.20	-7	13,317	-0.05%
2022/12/14	2	97.25	1	97.40	98.00	1	13,257	0.01%
2022/12/13	13	97.13	8	96.34	96.30	5	13,147	0.04%
2022/12/12	1	97.70	1	97.90	98.10	0	13,109	0.00%
2022/12/09	1	98.60	2	99.25	99.50	-1	13,263	-0.01%
2022/12/08	3	97.73	1	99.10	97.00	2	13,244	0.02%
2022/12/07	3	100.00	5	99.44	99.00	-2	13,433	-0.01%
2022/12/05	1	100.50	2	101.50	101.00	-1	13,471	-0.01%
2022/12/02	1	99.90	1.2	100.42	101.00	-0.2	13,416	0.00%
2022/12/01	3	99.50	5	99.52	101.50	-2	13,374	-0.01%
2022/11/30	0	0.00	1	95.90	97.20	-1	13,015	-0.01%
2022/11/29	0	0.00	2	95.20	95.40	-2	12,863	-0.02%
2022/11/28	2	94.45	1	94.80	94.60	1	12,883	0.01%
2022/11/24	8.2	96.05	16.1	95.85	96.40	-7.9	13,003	-0.06%
2022/11/23	2	95.60	0	0.00	95.80	2	13,018	0.02%
2022/11/22	11	94.32	10	94.00	94.80	1	13,042	0.01%
2022/11/21	6	94.27	7	94.14	94.20	-1	13,028	-0.01%
2022/11/18	1	94.40	2.2	94.84	94.90	-1.2	12,980	-0.01%
2022/11/17	6	92.52	6.2	92.57	93.50	-0.2	12,879	0.00%
2022/11/16	10	93.47	12.5	93.52	93.60	-2.5	12,883	-0.02%
2022/11/15	2	91.90	5	92.48	92.80	-3	12,673	-0.02%
2022/11/14	5	91.28	3	91.67	91.70	2	12,462	0.02%
2022/11/11	0	0.00	10	90.80	90.40	-10	12,306	-0.08%
2022/11/10	2	86.30	0	0.00	86.50	2	11,996	0.02%
2022/11/09	0	0.00	1.1	86.47	86.80	-1.1	11,953	-0.01%
2022/11/08	1	84.00	0	0.00	84.40	1	11,841	0.01%
2022/11/07	5	84.10	5	83.70	84.50	0	11,759	0.00%
2022/11/04	0	0.00	0.2	80.10	80.50	-0.2	11,594	0.00%
2022/11/03	1	79.50	0	0.00	79.50	1	11,611	0.01%
2022/11/02	0	0.00	1	80.10	80.00	-1	11,553	-0.01%
2022/11/01	5	80.40	5	79.80	80.00	0	11,502	0.00%
2022/10/31	0	0.00	1	79.00	80.40	-1	11,489	-0.01%
2022/10/28	6	79.77	6	79.83	80.70	0	11,502	0.00%
2022/10/27	7	78.27	7	78.23	78.70	0	11,368	0.00%
2022/10/26	3	77.47	13	77.52	76.90	-10	11,325	-0.09%
2022/10/25	3	76.73	3	77.37	77.30	0	11,279	0.00%
2022/10/24	5	78.10	7	77.77	77.70	-2	11,351	-0.02%
2022/10/21	12.2	76.93	0	0.00	76.30	12.2	11,514	0.11%
2022/10/20	12	75.30	14	75.44	76.00	-2	11,462	-0.02%
2022/10/19	9	75.31	16	75.07	74.90	-7	11,252	-0.06%
2022/10/18	6	75.55	3	76.50	76.10	3	11,146	0.03%
2022/10/17	1	75.59	0	0.00	76.20	1	10,953	0.01%
2022/10/14	0	0.00	5	74.90	75.80	-5	10,940	-0.05%
2022/10/13	5	73.50	0	0.00	72.40	5	10,874	0.05%
2022/10/12	1.1	73.47	0	0.00	73.20	1.1	10,751	0.01%
2022/10/11	4.1	75.71	0	0.00	74.60	4.1	10,625	0.04%
2022/10/06	0	0.00	5	82.60	82.80	-5	10,368	-0.05%
2022/10/04	0	0.00	5	79.10	79.80	-5	10,094	-0.05%
2022/10/03	5	77.72	2	77.75	77.10	3	9,975	0.03%
2022/09/30	5	79.14	5	79.50	80.10	0	9,872	0.00%
2022/09/29	3	79.90	4	80.08	78.90	-1	9,890	-0.01%
2022/09/28	4	80.52	4	78.70	78.20	0	9,893	0.00%
2022/09/27	4	81.38	1	81.20	81.10	3	9,896	0.03%
2022/09/26	1	81.40	3	81.43	81.30	-2	10,077	-0.02%
2022/09/23	6	84.73	0.1	84.80	84.00	5.9	10,147	0.06%
2022/09/22	1	83.90	1	84.60	84.60	0	10,734	0.00%
2022/09/21	1	84.90	4	84.95	84.90	-3	11,653	-0.03%
2022/09/20	3	84.73	1.1	85.26	85.40	1.9	12,079	0.02%
2022/09/19	4.1	84.45	0	0.00	84.30	4.1	12,196	0.03%
2022/09/16	4	83.30	4	83.63	83.60	0	12,597	0.00%
2022/09/15	1	82.70	2	83.20	83.20	-1	12,424	-0.01%
2022/09/14	3.2	82.68	0	0.00	82.70	3.2	12,447	0.03%
2022/09/13	1.1	84.40	1	86.00	85.90	0.1	12,225	0.00%
2022/09/12	2	82.90	0	0.00	83.00	2	12,106	0.02%
2022/09/07	1.1	80.00	0	0.00	80.20	1.1	12,305	0.01%
2022/09/06	1	82.20	0	0.00	82.40	1	12,391	0.01%
2022/09/01	1	83.20	0	0.00	83.90	1	12,719	0.01%
2022/08/29	3.2	84.70	6	84.50	84.40	-2.8	12,770	-0.02%
2022/08/26	0	0.00	5	87.42	87.50	-5	12,778	-0.04%
2022/08/24	0	0.00	0.3	86.17	86.20	-0.3	12,916	0.00%
2022/08/23	2	86.40	0	0.00	86.60	2	13,324	0.02%
2022/08/22	2	88.60	1	88.60	88.70	1	13,371	0.01%
2022/08/19	2	89.40	0	0.00	90.00	2	13,551	0.01%
2022/08/18	2	89.35	0.2	89.60	89.40	1.8	13,609	0.01%
2022/08/17	0	0.00	0.4	90.50	90.60	-0.4	13,673	0.00%
2022/08/11	0	0.00	1	89.10	89.50	-1	13,766	-0.01%
2022/08/10	1	86.30	0	0.00	87.00	1	13,914	0.01%
2022/08/08	0	0.00	380	87.62	87.90	-380	13,975	-2.72%	大賣/鉅額交易
2022/08/04	0	86.90	2	87.60	87.40	-2	14,097	-0.01%
2022/08/03	2	83.75	6	83.88	86.00	-4	13,964	-0.03%
2022/08/02	3	85.10	3	84.20	84.50	0	13,932	0.00%
2022/08/01	4	85.85	2	85.60	86.30	2	13,970	0.01%
2022/07/29	35	86.43	3	86.60	86.40	32	14,016	0.23%
2022/07/28	100	86.00	2	87.00	87.80	98	13,911	0.70%
2022/07/27	0	0.00	1	85.10	85.10	-1	13,666	-0.01%
2022/07/25	0	0.00	1	85.10	84.60	-1	14,005	-0.01%
2022/07/22	50	84.70	0	0.00	85.20	50	14,182	0.35%
2022/07/21	2	84.50	9	84.54	85.70	-7	14,258	-0.05%
2022/07/19	2	81.30	2	82.30	82.60	0	14,260	0.00%
2022/07/18	100	81.30	0	0.00	81.10	100	14,201	0.70%
2022/07/15	5	79.30	0	0.00	79.20	5	14,075	0.04%
2022/07/14	0	0.00	5	78.20	78.40	-5	14,036	-0.04%
2022/07/13	2	75.50	1	75.80	76.20	1	13,926	0.01%
2022/07/12	1	73.70	1	73.90	73.80	0	13,843	0.00%
2022/07/11	3	75.67	0	0.00	75.80	3	13,808	0.02%
2022/07/08	3	75.50	0	0.00	76.10	3	13,829	0.02%
2022/07/07	0	73.00	0	0.00	74.60	0	13,807	0.00%
2022/07/04	1	73.40	1	73.40	74.00	0	13,839	0.00%
2022/07/01	0	0.00	1	77.00	74.50	-1	13,771	-0.01%
2022/06/30	103	76.49	0	0.00	76.40	103	13,699	0.75%	大買/鉅額交易
2022/06/29	6	80.28	0	0.00	79.10	6	13,172	0.05%
2022/06/28	5	91.00	0	0.00	91.00	5	12,232	0.04%
2022/06/27	15	93.59	0	0.00	94.30	15	11,853	0.13%
2022/06/24	1	91.20	0	0.00	92.00	1	11,676	0.01%
2022/06/23	3	95.00	0	0.00	95.40	3	11,268	0.03%
2022/06/22	7	99.40	0	0.00	96.40	7	11,263	0.06%
2022/06/20	0	0.00	1	97.80	96.20	-1	11,277	-0.01%
2022/06/17	3	97.67	0	0.00	97.50	3	11,262	0.03%
2022/06/16	2	102.25	2	103.00	101.00	0	11,046	0.00%
2022/06/15	2	100.75	1	101.00	100.00	1	11,149	0.01%
2022/06/14	1	101.50	0	0.00	102.00	1	11,273	0.01%
2022/06/13	1	102.50	1	102.00	102.00	0	11,265	0.00%
2022/06/10	0	0.00	1	105.00	105.00	-1	11,236	-0.01%
2022/06/09	0	0.00	0	104.50	105.00	0	11,275	0.00%
2022/06/08	0	0.00	2	104.00	104.00	-2	11,321	-0.02%
2022/06/07	3	103.00	0	0.00	102.50	3	11,290	0.03%
2022/06/06	0	0.00	2.3	104.43	104.50	-2.3	11,303	-0.02%
2022/06/01	2	103.25	0	0.00	103.00	2	11,869	0.02%
2022/05/31	1.2	102.75	9	103.78	104.50	-7.8	11,862	-0.07%
2022/05/27	0	0.00	4	101.00	101.00	-4	11,498	-0.03%
2022/05/24	1	97.00	0	0.00	96.60	1	11,910	0.01%
2022/05/23	0	0.00	1	97.70	97.50	-1	11,988	-0.01%
2022/05/11	0	95.40	0	0.00	96.20	0	12,730	0.00%
2022/05/10	0	0.00	3	94.43	95.40	-3	12,921	-0.02%
2022/05/09	1	94.40	0	0.00	94.10	1	13,080	0.01%
2022/05/06	0	96.20	0	0.00	95.90	0	13,159	0.00%
2022/04/29	14	95.60	14	97.40	95.60	0	13,727	0.00%
2022/04/28	0	92.30	3.1	93.68	93.00	-3.1	13,695	-0.02%
2022/04/27	3.1	91.41	0.3	92.30	91.80	2.8	13,571	0.02%
2022/04/26	0.2	95.30	0	0.00	95.00	0.2	13,548	0.00%
2022/04/25	8.1	95.80	2	94.70	94.60	6.1	13,653	0.04%
2022/04/22	1	98.60	3	99.00	99.10	-2	13,599	-0.01%
2022/04/21	0	0.00	10	99.15	99.50	-10	13,720	-0.07%
2022/04/20	0	0.00	3.3	99.02	99.20	-3.3	13,788	-0.02%
2022/04/19	0.1	98.70	0	0.00	98.10	0.1	13,782	0.00%
2022/04/18	0.1	97.80	0.4	98.10	97.90	-0.3	13,882	0.00%
2022/04/15	3.2	97.90	2	97.80	97.90	1.2	13,944	0.01%
2022/04/14	11	99.99	2	99.80	99.50	9	14,094	0.06%
2022/04/13	2.2	98.26	1	98.50	99.10	1.2	14,270	0.01%
2022/04/12	3.2	96.57	0	0.00	96.60	3.2	14,668	0.02%
2022/04/11	1	98.50	0	0.00	97.90	1	14,632	0.01%
2022/04/08	5	99.98	4	99.80	100.50	1	14,559	0.01%
2022/04/07	5	100.40	3	100.50	99.80	2	14,505	0.01%
2022/04/06	1	101.00	0	0.00	102.00	1	14,349	0.01%
2022/04/01	2	102.25	0	0.00	103.50	2	14,227	0.01%
2022/03/24	0	0.00	1	105.00	105.00	-1	14,034	-0.01%
2022/03/23	0	0.00	1	105.50	105.50	-1	14,096	-0.01%
2022/03/22	0	0.00	138	104.50	104.50	-138	14,181	-0.97%	大賣/鉅額交易
2022/03/21	1	105.00	0.2	105.00	105.00	0.8	14,207	0.01%
2022/03/18	0	0.00	8	104.75	104.50	-8	14,268	-0.06%
2022/03/17	0	0.00	2.2	102.95	103.50	-2.2	14,151	-0.02%
2022/03/16	6	99.50	0	0.00	99.80	6	14,003	0.04%
2022/03/15	0.1	99.90	0	0.00	98.90	0.1	14,157	0.00%
2022/03/10	1	100.00	1	100.00	100.50	0	14,319	0.00%
2022/03/08	3.1	96.74	0	0.00	96.10	3.1	14,624	0.02%
2022/03/07	10	97.29	1	97.60	97.60	9	14,485	0.06%
2022/03/04	1	102.00	0	0.00	102.00	1	14,210	0.01%
2022/03/02	0.1	102.50	0	0.00	102.50	0.1	14,184	0.00%
2022/03/01	0	0.00	3.2	102.53	103.00	-3.2	14,258	-0.02%
2022/02/25	1	99.61	1	99.70	99.30	0	14,182	0.00%
2022/02/24	1.1	99.68	0	0.00	99.70	1.1	14,038	0.01%
2022/02/23	116	102.99	0	0.00	102.00	116	13,833	0.84%	大買/鉅額交易
2022/02/22	21.1	102.53	1	102.50	103.00	20.1	13,803	0.15%
2022/02/18	1.1	103.54	1	104.00	104.00	0.1	13,711	0.00%
2022/02/17	0	0.00	5	103.50	104.00	-5	13,713	-0.04%
2022/02/16	0.1	102.50	0	0.00	102.50	0.1	13,674	0.00%
2022/02/14	3.1	99.98	0	0.00	100.00	3.1	13,870	0.02%
2022/02/11	3	103.33	0	0.00	103.00	3	13,832	0.02%
2022/02/10	1	103.00	1	103.50	103.50	0	13,727	0.00%
2022/02/09	6	101.67	1.2	102.00	102.00	4.8	13,909	0.03%
2022/02/08	0	0.00	2	100.50	100.00	-2	13,748	-0.01%
2022/02/07	20	99.87	19	101.00	100.00	1	13,608	0.01%
2022/01/26	3.1	98.91	0	0.00	98.80	3.1	13,419	0.02%
2022/01/25	9.2	99.28	1	100.00	100.00	8.2	13,366	0.06%
2022/01/24	1.1	101.05	1	101.50	101.50	0.1	13,229	0.00%
2022/01/21	3	102.17	0	0.00	101.50	3	13,561	0.02%
2022/01/20	0.1	104.50	0	0.00	105.50	0.1	13,452	0.00%
2022/01/19	3	105.83	2	105.00	105.00	1	13,454	0.01%
2022/01/18	2	107.50	3	108.83	107.50	-1	13,380	-0.01%
2022/01/17	1	106.50	2	107.75	108.00	-1	13,341	-0.01%
2022/01/14	2	104.50	3	105.33	105.50	-1	13,327	-0.01%
2022/01/13	2	105.00	1	104.50	105.00	1	13,351	0.01%
2022/01/10	1	105.50	2	106.00	106.00	-1	13,619	-0.01%
2022/01/07	1	107.00	2	106.75	106.50	-1	13,860	-0.01%
2022/01/06	0	0.00	3	108.50	108.50	-3	13,910	-0.02%
2022/01/05	0	0.00	5	109.94	111.00	-5	13,981	-0.04%
2022/01/04	0	0.00	2	106.75	107.00	-2	14,061	-0.01%
2022/01/03	1	105.00	0	0.00	105.50	1	14,368	0.01%
2021/12/30	2	106.25	1	106.50	106.50	1	14,588	0.01%
2021/12/28	3	106.50	8	105.94	105.50	-5	15,223	-0.03%
2021/12/27	1	104.50	1	105.00	105.00	0	15,491	0.00%
2021/12/24	1	105.50	3	105.33	105.00	-2	15,556	-0.01%
2021/12/23	0	0.00	1	105.00	103.50	-1	15,660	-0.01%
2021/12/17	1	102.00	0	0.00	102.00	1	16,274	0.01%
2021/12/16	4	102.13	3	102.33	103.50	1	16,197	0.01%
2021/12/15	1	102.00	0	0.00	101.50	1	16,320	0.01%
2021/12/14	2	101.75	0	0.00	102.00	2	16,569	0.01%
2021/12/13	4	104.00	0	0.00	102.50	4	16,521	0.02%
2021/12/10	0.1	104.50	0	0.00	103.00	0.1	16,486	0.00%
2021/12/09	1	104.50	0	0.00	104.50	1	16,356	0.01%
2021/12/08	0.2	106.50	1	107.00	107.00	-0.8	16,131	0.00%
2021/12/07	4.1	104.02	0	0.00	104.00	4.1	16,069	0.03%
2021/12/06	1	106.50	0	0.00	106.00	1	15,944	0.01%
2021/12/03	1	108.50	0.2	109.00	109.00	0.8	15,909	0.01%
2021/12/02	0.3	105.00	1	105.00	105.00	-0.8	15,758	0.00%
2021/12/01	0	0.00	1	101.00	104.00	-1	15,689	-0.01%
2021/11/30	1	102.50	1	103.00	102.00	0	15,699	0.00%
2021/11/29	0	102.00	0	0.00	101.00	0	15,545	0.00%
2021/11/26	1	102.01	1	102.50	101.50	0	15,503	0.00%
2021/11/23	2	104.75	0	0.00	105.00	2	15,478	0.01%
2021/11/22	0.1	107.00	1	107.00	106.50	-0.9	15,421	-0.01%
2021/11/19	1.1	106.09	2	107.00	106.00	-0.9	15,327	-0.01%
2021/11/18	1.1	105.59	3	106.00	106.00	-1.9	15,281	-0.01%
2021/11/16	3	105.50	0	0.00	105.50	3	15,353	0.02%
2021/11/15	1.1	104.02	0	105.00	105.50	1	15,407	0.01%
2021/11/12	1	102.50	5	104.50	104.00	-4	15,418	-0.03%
2021/11/11	0	102.50	4	102.63	102.50	-4	15,390	-0.03%
2021/11/10	3.1	103.35	0	0.00	104.00	3.1	15,331	0.02%
2021/11/09	2	107.50	3	106.17	105.00	-1	15,379	-0.01%
2021/11/08	4	105.38	5	104.31	105.50	-1	15,065	-0.01%
2021/11/05	5	99.08	1	99.70	99.70	4	14,812	0.03%
2021/11/01	5.1	99.10	2	98.40	98.20	3.1	15,058	0.02%
2021/10/29	9	100.91	1	100.52	99.80	8	15,088	0.05%
2021/10/28	2	99.60	3	99.33	99.80	-1	14,769	-0.01%
2021/10/27	3	97.17	3	97.30	97.20	0	14,813	0.00%
2021/10/26	2	97.80	4	98.00	98.00	-2	15,457	-0.01%
2021/10/25	2	96.60	0	0.00	96.40	2	15,412	0.01%
2021/10/22	1	95.70	0.2	95.90	96.00	0.8	15,400	0.01%
2021/10/21	1	95.90	1	96.20	95.90	0	15,286	0.00%
2021/10/20	2	98.65	1	97.90	97.70	1	15,171	0.01%
2021/10/15	0	0.00	2	95.70	96.20	-2	15,075	-0.01%
2021/10/13	3	93.14	1	92.60	92.40	2	14,820	0.01%
2021/10/12	5	94.32	1	93.70	93.50	4	14,731	0.03%
2021/10/08	9	97.43	0	0.00	96.20	9	14,563	0.06%
2021/10/07	0	0.00	1	101.50	101.00	-1	14,200	-0.01%
2021/10/06	1	99.52	0	0.00	100.00	1	14,086	0.01%
2021/10/05	1.1	100.02	0	0.00	100.50	1.1	13,924	0.01%
2021/10/04	1	106.00	0	0.00	103.50	1	13,544	0.01%
2021/10/01	2	106.50	4	106.63	108.00	-2	13,320	-0.02%
2021/09/29	2.1	106.59	5	107.50	106.00	-2.9	13,056	-0.02%
2021/09/28	2	112.00	2	112.50	112.50	0	12,775	0.00%
2021/09/24	0	0.00	1	117.50	117.50	-1	12,451	-0.01%
2021/09/23	0	0.00	0.1	118.00	116.50	-0.1	12,536	0.00%
2021/09/22	2.1	114.24	1	115.00	116.00	1.1	12,619	0.01%
2021/09/17	2	120.00	0	0.00	118.00	2	12,583	0.02%
2021/09/14	5	125.50	0	0.00	124.50	5	12,349	0.04%
2021/09/10	0	0.00	2.1	124.86	128.00	-2.1	12,477	-0.02%
2021/09/09	0	0.00	3	123.00	122.00	-3	12,421	-0.02%
2021/09/07	2.2	120.00	3	122.00	121.50	-0.9	12,404	-0.01%
2021/09/03	0	0.00	5	128.50	128.50	-5	12,569	-0.04%
2021/08/30	1	127.00	0.2	128.00	129.00	0.8	12,664	0.01%
2021/08/27	0.1	126.00	14	126.46	127.00	-13.9	12,574	-0.11%
2021/08/25	1	122.00	2	122.25	122.50	-1	12,618	-0.01%
2021/08/24	1	119.50	1	122.00	120.00	0	12,670	0.00%
2021/08/23	1	121.50	0	0.00	121.00	1	12,772	0.01%
2021/08/19	2.1	115.50	0	0.00	115.50	2.1	12,963	0.02%
2021/08/17	2	117.00	0	0.00	117.00	2	13,114	0.02%
2021/08/16	1.1	121.05	0	0.00	122.00	1.1	12,975	0.01%
2021/08/13	2	121.75	0.7	122.50	120.00	1.3	13,105	0.01%
2021/08/12	0.1	125.50	0	0.00	125.50	0.1	13,011	0.00%
2021/08/11	5	126.80	4.1	127.49	127.00	0.9	13,044	0.01%
2021/08/09	1	127.50	5	126.50	128.00	-4	13,380	-0.03%
2021/08/06	0.1	128.50	0	0.00	129.00	0.1	13,718	0.00%
2021/08/05	0.2	131.00	1	133.00	132.00	-0.8	13,958	-0.01%
2021/08/04	0	0.00	1	130.00	131.00	-1	14,360	-0.01%
2021/08/03	0	0.00	5	126.00	127.00	-5	14,475	-0.03%
2021/08/02	10	123.85	10	122.25	125.50	0	14,467	0.00%
2021/07/30	16.5	122.58	23	122.80	122.50	-6.5	14,405	-0.05%
2021/07/28	2	111.75	1	112.50	112.50	1	14,116	0.01%
2021/07/27	3	115.00	0	0.00	115.00	3	14,374	0.02%
2021/07/23	2	118.25	1	115.50	115.00	1	15,164	0.01%
2021/07/22	6	117.17	3	120.00	117.50	3	15,636	0.02%
2021/07/21	0	0.00	7	119.00	119.50	-7	15,887	-0.04%
2021/07/20	2	118.25	2	118.25	118.00	0	16,329	0.00%
2021/07/19	0	0.00	9	117.44	117.50	-9	16,317	-0.06%
2021/07/16	2	115.00	1	115.50	116.50	1	16,454	0.01%
2021/07/15	1	119.50	4	118.88	120.00	-3	16,379	-0.02%
2021/07/14	25	114.80	0	0.00	114.50	25	16,098	0.16%
2021/07/13	6	115.58	1.2	114.75	115.50	4.8	16,076	0.03%
2021/07/12	0	0.00	1	112.50	112.50	-1	16,135	-0.01%
2021/07/09	2	110.75	7	111.79	111.00	-5	16,200	-0.03%
2021/07/08	2	112.75	2	113.50	112.00	0	16,373	0.00%
2021/07/07	3	114.67	1	113.50	114.50	2	16,499	0.01%
2021/07/05	0.2	113.50	0	0.00	114.00	0.2	17,135	0.00%
2021/06/30	1	111.50	1	112.00	112.00	0	17,625	0.00%
2021/06/29	1	109.50	1	111.50	113.00	0	17,685	0.00%
2021/06/25	0	0.00	1	117.50	117.50	-1	17,800	-0.01%
2021/06/23	0	0.00	1	115.00	116.00	-1	18,121	-0.01%
2021/06/21	2	112.50	0	0.00	113.00	2	18,272	0.01%
2021/06/17	1	115.00	1	115.50	118.00	0	18,570	0.00%
2021/06/16	3	116.67	2	117.25	115.50	1	18,872	0.01%
2021/06/15	2	117.75	0	0.00	118.00	2	19,182	0.01%
2021/06/11	1	119.50	2	119.00	118.50	-1	19,357	-0.01%
2021/06/10	0	0.00	4.6	115.83	116.50	-4.6	19,309	-0.02%
2021/06/09	1	113.50	0	0.00	114.00	1	19,532	0.01%
2021/06/08	2	116.25	2	116.50	115.50	0	19,798	0.00%
2021/06/07	0	0.00	5	113.40	115.50	-5	19,994	-0.03%
2021/06/03	1	111.50	2	111.75	112.00	-1	20,393	0.00%
2021/06/02	1	110.00	1	111.00	111.00	0	20,500	0.00%
2021/05/31	0	0.00	1	111.50	111.50	-1	21,169	0.00%
2021/05/28	2	110.00	0	0.00	110.50	2	21,319	0.01%
2021/05/27	7	105.57	1	106.50	109.00	6	21,519	0.03%
2021/05/26	2	107.25	3	111.00	107.50	-1	21,733	0.00%
2021/05/25	1	107.50	1	109.00	108.50	0	21,844	0.00%
2021/05/21	0	0.00	1	108.50	105.50	-1	22,453	0.00%
2021/05/19	1	105.00	0	0.00	105.50	1	23,478	0.00%
2021/05/18	0	0.00	1	106.50	106.50	-1	24,781	0.00%
2021/05/17	0	0.00	2	102.50	103.00	-2	24,950	-0.01%
2021/05/14	1	104.00	1	104.50	105.00	0	26,053	0.00%
2021/05/13	1	98.00	9	99.71	100.00	-8	25,966	-0.03%
2021/05/12	3	97.70	1	95.10	97.00	2	25,924	0.01%
2021/05/11	1	105.50	0.1	107.50	103.50	0.9	25,978	0.00%
2021/05/10	7	110.86	0	0.00	110.00	7	26,092	0.03%
2021/05/07	0	0.00	5	111.30	113.00	-5	26,508	-0.02%
2021/05/06	0	0.00	2	106.00	107.50	-2	26,802	-0.01%
2021/05/05	2	108.75	0	0.00	106.50	2	26,960	0.01%
2021/05/04	0	0.00	2.1	108.15	111.50	-2.1	27,386	-0.01%
2021/05/03	1	113.50	30	113.00	112.50	-29	27,629	-0.10%
2021/04/29	30	120.57	1	119.50	118.00	29	27,659	0.10%
2021/04/28	5.1	122.10	5	122.40	123.00	0.1	27,595	0.00%
2021/04/27	1	117.50	2	118.50	118.00	-1	27,845	0.00%
2021/04/26	1.1	116.95	5	114.00	118.00	-3.9	28,423	-0.01%
2021/04/23	0	0.00	15	110.17	111.00	-15	28,473	-0.05%
2021/04/22	0.1	109.50	35.2	109.45	108.00	-35.1	28,964	-0.12%
2021/04/21	0.1	110.00	1	110.50	110.00	-0.9	29,456	0.00%
2021/04/20	1.2	111.67	7	112.93	113.00	-5.8	30,225	-0.02%
2021/04/19	0	112.50	2.1	112.02	111.50	-2.1	31,196	-0.01%
2021/04/16	0	0.00	4.1	112.27	113.00	-4.1	31,585	-0.01%
2021/04/15	1.1	107.50	0	0.00	109.00	1.1	31,907	0.00%
2021/04/14	16	109.59	15	108.17	110.00	1	32,258	0.00%
2021/04/12	1.1	112.67	1.1	114.77	112.50	0	33,479	0.00%
2021/04/09	1	112.00	6	113.00	112.00	-5	33,577	-0.01%
2021/04/07	1	111.50	0	0.00	111.50	1	33,511	0.00%
2021/04/06	0.2	110.75	3	111.00	111.50	-2.8	33,630	-0.01%
2021/04/01	0	0.00	8	107.94	107.50	-8	33,613	-0.02%
2021/03/31	6	109.50	1	110.50	107.50	5	33,924	0.01%
2021/03/30	1	111.00	0	0.00	111.00	1	34,424	0.00%
2021/03/26	0	0.00	3	106.83	107.00	-3	34,367	-0.01%
2021/03/25	0.2	105.50	4	105.00	106.00	-3.8	34,338	-0.01%
2021/03/24	3	106.17	0	0.00	107.00	3	34,381	0.01%
2021/03/22	2	108.00	0	0.00	108.00	2	34,448	0.01%
2021/03/19	0	0.00	1	105.00	108.00	-1	34,461	0.00%
2021/03/18	0	0.00	4	106.38	106.50	-4	34,326	-0.01%
2021/03/17	0	0.00	5	103.00	103.00	-5	34,419	-0.01%
2021/03/15	0.2	103.00	0	0.00	102.50	0.2	34,624	0.00%
2021/03/12	0	0.00	4	105.50	105.00	-4	34,457	-0.01%
2021/03/11	7	104.29	3	103.83	105.00	4	34,635	0.01%
2021/03/10	5	100.60	1	103.50	101.00	4	34,705	0.01%
2021/03/09	5.1	99.30	5	100.08	101.00	0.1	34,756	0.00%
2021/03/08	2	103.00	4	102.50	102.50	-2	34,625	-0.01%
2021/03/05	4.1	101.89	32	100.59	102.00	-28	34,784	-0.08%
2021/03/04	16.1	104.06	3	103.33	103.00	13.1	35,437	0.04%
2021/03/03	4	105.00	1	105.00	107.00	3	35,207	0.01%
2021/03/02	0	0.00	10	106.95	106.00	-10	35,039	-0.03%
2021/02/26	7.6	104.46	3	104.83	103.50	4.6	34,835	0.01%
2021/02/25	1	107.50	1	107.00	107.50	0	34,544	0.00%
2021/02/24	8.2	106.99	1	106.50	106.00	7.2	34,504	0.02%
2021/02/23	15	108.63	3	109.00	110.00	12	34,280	0.04%
2021/02/22	10	112.05	0	0.00	112.00	10	33,881	0.03%
2021/02/19	7	113.65	53.5	113.45	113.50	-46.5	33,474	-0.14%
2021/02/18	121	116.66	1.3	117.00	117.50	119.7	32,992	0.36%	大買/鉅額交易
2021/02/17	0	0.00	8	116.00	116.00	-8	31,771	-0.03%
2021/02/05	0	0.00	18.1	102.81	105.50	-18.1	31,522	-0.06%
2021/02/04	2	98.10	1	96.40	97.70	1	30,348	0.00%
2021/02/03	3.3	98.03	2	97.85	98.10	1.3	30,349	0.00%
2021/02/02	2	96.70	5	98.92	98.60	-3	30,594	-0.01%
2021/02/01	10	94.76	3	94.60	94.90	7	30,391	0.02%
2021/01/29	8.1	94.11	23.3	94.75	92.00	-15.2	30,242	-0.05%
2021/01/28	11.3	94.79	0.2	94.50	94.50	11.2	29,989	0.04%
2021/01/27	2	98.25	3	99.03	98.30	-1	29,853	0.00%
2021/01/26	11	100.21	3	99.43	98.40	8	29,922	0.03%
2021/01/25	8.2	103.25	26	106.35	102.00	-17.8	30,592	-0.06%
2021/01/21	0	0.00	9.2	104.78	105.50	-9.2	29,972	-0.03%
2021/01/20	8	105.56	4	105.88	104.50	4	29,786	0.01%
2021/01/19	3	106.34	11	105.41	105.50	-8	29,271	-0.03%
2021/01/18	2	97.00	8.7	99.62	100.50	-6.7	28,867	-0.02%
2021/01/15	2.2	99.63	0	0.00	98.00	2.2	28,441	0.01%
2021/01/14	2	99.40	5	99.80	99.00	-3	28,182	-0.01%
2021/01/13	4.2	96.98	6	96.30	99.60	-1.8	28,111	-0.01%
2021/01/12	13	93.15	10.2	93.33	92.20	2.8	27,419	0.01%
2021/01/11	4	90.05	11	90.02	90.40	-7	26,570	-0.03%
2021/01/08	22.1	88.86	10	88.70	88.00	12.1	26,340	0.05%
2021/01/07	12.1	90.17	6	89.63	89.40	6.1	25,958	0.02%
2021/01/06	13	88.66	4	89.85	88.50	9	25,686	0.04%
2021/01/05	24	85.36	6	85.93	86.60	18	24,823	0.07%
2021/01/04	0	0.00	13	83.00	83.90	-13	24,592	-0.05%
2020/12/30	1	80.90	2	81.05	81.70	-1	24,220	0.00%
2020/12/29	26	81.41	3	81.13	80.70	23	24,250	0.09%
2020/12/28	2	81.55	3	82.00	81.70	-1	24,227	0.00%
2020/12/25	9	81.03	13.2	82.23	80.90	-4.2	24,055	-0.02%
2020/12/24	0	0.00	11	79.72	80.50	-11	23,732	-0.05%
2020/12/23	4	77.48	2	78.15	77.20	2	23,165	0.01%
2020/12/22	3	78.77	2	79.30	78.20	1	22,995	0.00%
2020/12/21	0	0.00	4	79.25	79.50	-4	22,931	-0.02%
2020/12/18	0.1	79.20	2	79.50	78.90	-1.9	22,803	-0.01%
2020/12/17	1.1	79.39	2	79.70	79.50	-1	22,680	0.00%
2020/12/16	1	78.30	5	78.98	78.70	-4	22,380	-0.02%
2020/12/15	4	77.73	6	77.43	77.60	-2	22,256	-0.01%
2020/12/14	5	77.44	2	77.70	77.00	3	22,036	0.01%
2020/12/11	17	79.01	7	78.54	78.80	10	21,894	0.05%
2020/12/10	8	80.06	10	80.38	80.60	-2	21,461	-0.01%
2020/12/09	8	79.83	18.1	79.89	79.50	-10.1	20,991	-0.05%
2020/12/08	1	78.80	8	79.33	79.50	-7	20,695	-0.03%
2020/12/07	27	79.71	20	80.00	78.80	7	20,624	0.03%
2020/12/04	1	79.50	8	79.34	79.60	-7	20,184	-0.03%
2020/12/03	18	77.24	4.2	77.50	77.90	13.8	19,886	0.07%
2020/12/02	2	75.95	34	76.72	77.30	-32	19,729	-0.16%
2020/12/01	8	76.95	8	76.73	76.70	0	19,595	0.00%
2020/11/30	13	78.59	20	78.80	76.60	-7	19,415	-0.04%
2020/11/27	3	74.03	4	74.53	74.40	-1	18,575	-0.01%
2020/11/26	2	72.80	1	73.40	73.50	1	18,466	0.01%
2020/11/25	6.2	72.68	7	72.70	72.50	-0.8	18,502	0.00%
2020/11/24	1	73.40	2.2	73.69	73.40	-1.2	18,396	-0.01%
2020/11/23	6	73.93	8	74.31	73.90	-2	18,267	-0.01%
2020/11/20	9	72.77	0	0.00	72.90	9	18,014	0.05%
2020/11/19	0	0.00	1	73.00	72.90	-1	17,935	-0.01%
2020/11/18	1.1	72.70	2	73.00	73.00	-0.9	17,866	-0.01%
2020/11/17	1.1	72.05	3	72.57	72.00	-1.9	17,771	-0.01%
2020/11/16	0	0.00	1	71.60	71.90	-1	17,998	-0.01%
2020/11/13	4	70.78	7	70.41	70.50	-3	18,176	-0.02%
2020/11/12	2	71.50	0	0.00	72.00	2	18,262	0.01%
2020/11/11	4	71.35	3	71.30	71.50	1	18,128	0.01%
2020/11/10	2	71.05	207	70.91	71.50	-205	17,981	-1.14%	大賣/鉅額交易
2020/11/09	3	69.67	3	69.60	70.20	0	17,538	0.00%
2020/11/06	1	68.70	5	68.30	68.70	-4	17,342	-0.02%
2020/11/05	2	67.85	3	67.97	68.20	-1	17,146	-0.01%
2020/11/04	2	67.60	3	67.67	68.00	-1	16,930	-0.01%
2020/11/03	27.5	67.25	22	66.35	66.80	5.5	16,716	0.03%
2020/11/02	6.5	66.52	18.1	66.85	66.80	-11.6	16,467	-0.07%
2020/10/30	1	62.90	0	0.00	63.20	1	15,418	0.01%
2020/10/29	3	62.10	0	0.00	62.50	3	15,695	0.02%
2020/10/28	5	63.56	5	63.38	63.10	0	16,235	0.00%
2020/10/27	15	64.59	12	64.38	64.40	3	16,273	0.02%
2020/10/26	6	65.82	3	66.03	66.30	3	16,341	0.02%
2020/10/23	17	64.72	10	65.10	65.20	7	16,041	0.04%
2020/10/22	28	64.20	1.2	64.49	64.40	26.9	16,502	0.16%
2020/10/21	1	64.40	26.5	64.13	64.10	-25.5	16,708	-0.15%
2020/10/20	3	62.30	5	62.38	61.90	-2	16,222	-0.01%
2020/10/19	205	61.97	2	62.00	61.90	203	16,103	1.26%	大買/鉅額交易
2020/10/16	2	61.70	2	61.70	61.20	0	16,002	0.00%
2020/10/15	2	60.70	0	0.00	61.30	2	15,922	0.01%
2020/10/13	1	61.40	0	0.00	61.80	1	15,618	0.01%
2020/10/12	3	61.97	2	62.35	62.10	1	15,523	0.01%
2020/10/08	0	0.00	1	61.20	61.50	-1	15,126	-0.01%
2020/10/06	1	60.30	2	61.30	60.20	-1	15,039	-0.01%
2020/10/05	4	60.58	6	60.62	60.50	-2	15,004	-0.01%
2020/09/29	9	59.23	0	0.00	58.60	9	15,097	0.06%
2020/09/28	1	59.30	1	60.10	60.20	0	15,071	0.00%
2020/09/25	0	0.00	6	58.52	58.90	-6	15,081	-0.04%
2020/09/24	2	58.45	0	0.00	58.20	2	15,193	0.01%
2020/09/22	3	60.53	0	0.00	60.40	3	15,304	0.02%
2020/09/17	2	62.40	0	0.00	62.30	2	15,266	0.01%
2020/09/16	2	62.60	3	62.50	62.40	-1	15,278	-0.01%
2020/09/14	0	0.00	1	61.90	61.60	-1	15,276	-0.01%
2020/09/10	1	61.30	0	0.00	61.20	1	15,305	0.01%
2020/09/09	0	0.00	1	61.70	62.00	-1	15,289	-0.01%
2020/09/07	0	0.00	1	61.10	61.00	-1	15,274	-0.01%
2020/09/04	2	59.45	0	0.00	59.50	2	15,281	0.01%
2020/09/03	2	60.35	0	0.00	60.30	2	15,251	0.01%
2020/09/02	19	60.57	0	0.00	60.20	19	15,232	0.12%
2020/09/01	4	61.15	0	0.00	61.30	4	15,085	0.03%
2020/08/31	4	61.43	1	62.10	61.20	3	15,154	0.02%
2020/08/28	6	61.10	0	0.00	61.10	6	15,030	0.04%
2020/08/27	7	61.67	8	61.88	61.60	-1	15,205	-0.01%
2020/08/26	1	61.80	0	0.00	61.90	1	15,197	0.01%
2020/08/25	1	61.80	4	62.50	62.10	-3	15,200	-0.02%
2020/08/21	1	61.10	3	62.00	61.90	-2	15,499	-0.01%
2020/08/20	7	61.77	6	61.25	61.10	1	15,442	0.01%
2020/08/19	7	65.59	2	65.10	64.80	5	15,036	0.03%
2020/08/18	2	67.50	2	67.30	67.00	0	14,760	0.00%
2020/08/17	2	67.65	1	68.00	68.40	1	14,617	0.01%
2020/08/14	6	67.08	2	67.10	66.80	4	14,748	0.03%
2020/08/13	7	68.10	1	68.80	68.00	6	14,659	0.04%
2020/08/12	3	69.90	1	69.80	69.90	2	14,630	0.01%
2020/08/11	0	0.00	1	70.50	70.40	-1	14,577	-0.01%
2020/08/10	1	70.60	0	0.00	70.40	1	14,476	0.01%
2020/08/07	2	70.90	1	70.20	70.30	1	14,458	0.01%
2020/08/05	3	70.80	13	70.27	70.30	-10	14,191	-0.07%
2020/08/04	4	70.73	2	71.50	70.60	2	13,930	0.01%
2020/08/03	26	72.37	4	73.08	71.60	22	13,492	0.16%
2020/07/31	5	75.60	1	76.30	75.60	4	12,811	0.03%
2020/07/30	15	74.49	13	75.29	75.50	2	12,677	0.02%
2020/07/29	8	72.60	30	72.20	72.50	-22	12,382	-0.18%
2020/07/28	30	74.18	11	74.50	70.70	19	12,268	0.15%
2020/07/27	18	74.71	16	74.02	73.00	2	11,638	0.02%
2020/07/24	2	70.75	0	0.00	69.90	2	11,081	0.02%
2020/07/23	1	71.20	1	71.80	71.80	0	10,898	0.00%
2020/07/22	1	71.30	1	73.10	71.80	0	10,879	0.00%
2020/07/21	0	0.00	2	71.60	72.00	-2	10,752	-0.02%
2020/07/20	0	0.00	1	70.30	70.60	-1	10,653	-0.01%
2020/07/17	1	69.20	1	69.30	69.30	0	10,703	0.00%
2020/07/16	2	70.25	0	0.00	69.70	2	10,702	0.02%
2020/07/14	1	71.20	0	0.00	70.70	1	10,890	0.01%
2020/07/13	2	71.90	2	71.90	72.40	0	10,838	0.00%
2020/07/10	4	71.15	2	71.25	71.60	2	10,829	0.02%
2020/07/09	2	70.75	2	70.80	70.40	0	10,785	0.00%
2020/07/08	1	69.30	0	0.00	69.50	1	10,545	0.01%
2020/07/07	2	70.25	15	71.75	70.50	-13	10,396	-0.13%
2020/07/06	2	71.70	0	0.00	71.60	2	10,289	0.02%
2020/07/03	9	73.69	7	74.11	71.90	2	10,198	0.02%
2020/07/02	0	0.00	5	70.10	72.70	-5	10,104	-0.05%
2020/07/01	1	67.20	3	68.03	68.00	-2	9,887	-0.02%
2020/06/29	1	67.10	0	0.00	67.30	1	9,975	0.01%
2020/06/24	1	67.50	1	68.10	68.00	0	10,071	0.00%
2020/06/23	1	67.30	1	68.00	67.80	0	10,170	0.00%
2020/06/19	0	0.00	1	67.80	68.20	-1	10,480	-0.01%
2020/06/18	1	67.10	0	0.00	67.50	1	10,454	0.01%
2020/06/17	1	67.20	2	67.95	68.00	-1	10,597	-0.01%
2020/06/16	0	0.00	3	68.10	67.30	-3	10,947	-0.03%
2020/06/15	10	66.25	0	0.00	65.60	10	11,239	0.09%
2020/06/11	12	66.36	0	0.00	66.50	12	11,576	0.10%
2020/06/10	0	0.00	3	67.70	68.00	-3	11,675	-0.03%
2020/06/09	1	66.70	0	0.00	66.20	1	11,883	0.01%
2020/06/05	1	67.80	2	67.85	68.20	-1	11,980	-0.01%
2020/06/03	0	0.00	1	66.30	66.50	-1	12,037	-0.01%
2020/06/01	0	0.00	3	62.67	62.80	-3	11,862	-0.03%
2020/05/29	0	0.00	1	62.30	61.80	-1	11,822	-0.01%
2020/05/28	2	61.20	0	0.00	61.30	2	11,579	0.02%
2020/05/27	1	61.00	0	0.00	61.00	1	11,656	0.01%
2020/05/26	2	61.30	0	0.00	61.40	2	11,723	0.02%
2020/05/22	2	61.35	0	0.00	61.30	2	11,709	0.02%
2020/05/21	2	62.05	2	62.75	63.00	0	11,682	0.00%
2020/05/20	1	61.20	0	0.00	61.70	1	11,415	0.01%
2020/05/18	1	63.20	0	0.00	62.60	1	11,249	0.01%
2020/05/15	1	65.80	0	0.00	66.40	1	11,217	0.01%
2020/05/12	1	67.80	0	0.00	68.10	1	11,132	0.01%
2020/05/08	0	0.00	2	67.20	67.60	-2	11,212	-0.02%
2020/04/28	1	64.60	0	0.00	64.80	1	11,470	0.01%
2020/04/27	1	65.50	1	65.10	65.30	0	11,653	0.00%
2020/04/21	1	63.10	0	0.00	63.10	1	11,654	0.01%
2020/04/20	0.2	65.70	0	0.00	65.50	0.2	11,622	0.00%
2020/04/17	5	66.38	2	66.50	66.80	3	11,566	0.03%
2020/04/16	1	64.70	0	0.00	64.70	1	11,381	0.01%
2020/04/15	0	0.00	1	66.10	65.50	-1	11,416	-0.01%
2020/04/07	0	0.00	1	61.70	61.70	-1	11,386	-0.01%
2020/04/01	1	57.70	0	0.00	57.20	1	11,185	0.01%
2020/03/31	0	0.00	3	59.00	58.60	-3	11,129	-0.03%
2020/03/30	1	58.00	0	0.00	59.20	1	10,968	0.01%
2020/03/27	0	0.00	1	59.70	59.80	-1	10,829	-0.01%
2020/03/25	2	57.80	0	0.00	58.90	2	10,656	0.02%
2020/03/23	1	51.00	0	0.00	51.00	1	10,435	0.01%
2020/03/20	2	51.95	1	53.00	54.20	1	10,359	0.01%
2020/03/19	3	50.18	0	0.00	50.20	3	10,011	0.03%
2020/03/18	6	56.60	0	0.00	55.50	6	10,048	0.06%
2020/03/13	7	58.17	0	0.00	61.00	7	9,798	0.07%
2020/03/12	0	0.00	1	63.80	62.70	-1	9,516	-0.01%
2020/03/09	1	69.10	0	0.00	68.90	1	9,586	0.01%
2020/03/06	1	72.00	3	71.47	71.50	-2	9,420	-0.02%
2020/03/05	0	0.00	6	73.53	73.60	-6	9,344	-0.06%
2020/03/03	0	0.00	3	72.50	72.50	-3	9,314	-0.03%
2020/03/02	1	69.00	2	70.10	70.10	-1	9,187	-0.01%
2020/02/27	4	72.03	1	72.00	71.30	3	9,246	0.03%
2020/02/26	4	72.78	1	73.10	72.80	3	9,077	0.03%
2020/02/24	1	74.00	0	0.00	73.90	1	9,016	0.01%
2020/02/20	1	75.80	0	0.00	75.60	1	9,036	0.01%
2020/02/12	0	0.00	2	78.30	77.50	-2	8,803	-0.02%
2020/02/11	1	76.60	1	76.40	76.20	0	8,754	0.00%
2020/02/07	2	75.45	1	75.70	74.80	1	8,701	0.01%
2020/02/06	0	0.00	1	76.70	77.90	-1	8,646	-0.01%
2020/02/05	0	0.00	3	74.93	74.80	-3	8,659	-0.03%
2020/02/04	0	0.00	2	73.70	73.70	-2	8,637	-0.02%
2020/02/03	5	72.40	0	0.00	72.80	5	8,920	0.06%
2020/01/31	1	73.70	2	74.35	74.60	-1	8,719	-0.01%
2020/01/30	1	75.50	0	0.00	74.10	1	8,623	0.01%
2020/01/17	1	78.80	0	0.00	79.30	1	8,578	0.01%
2020/01/16	1	79.60	0	0.00	79.30	1	8,546	0.01%
2020/01/14	0	0.00	1	81.20	81.20	-1	8,463	-0.01%
2020/01/13	0	0.00	1	80.10	80.70	-1	8,442	-0.01%
2020/01/10	1	79.00	0	0.00	79.60	1	8,495	0.01%
2020/01/09	0	0.00	3	79.60	79.80	-3	8,521	-0.04%
2020/01/08	1	77.40	0	0.00	77.40	1	8,510	0.01%
2020/01/06	3	79.67	0	0.00	78.70	3	8,755	0.03%
2020/01/03	1	81.30	0	0.00	81.80	1	8,582	0.01%
2020/01/02	1	82.70	0	0.00	82.80	1	8,527	0.01%
2019/12/31	1	83.60	0	0.00	83.20	1	8,480	0.01%
2019/12/30	2	84.55	0	0.00	84.40	2	8,544	0.02%
2019/12/27	1	85.10	2	85.05	85.20	-1	8,590	-0.01%
2019/12/26	1	83.60	0	0.00	83.50	1	8,570	0.01%
2019/12/25	2	84.20	0	0.00	83.90	2	8,771	0.02%
2019/12/23	0	0.00	1	85.10	85.40	-1	8,875	-0.01%
2019/12/20	0	0.00	4	84.50	84.60	-4	8,966	-0.04%
2019/12/19	2	84.15	0	0.00	84.30	2	8,871	0.02%
2019/12/18	0	0.00	0.4	85.00	85.40	-0.4	8,868	0.00%
2019/12/17	1.8	84.47	1	85.00	85.00	0.8	8,897	0.01%
2019/12/16	1	84.30	1	86.00	84.10	0	8,840	0.00%
2019/12/13	7	85.81	7	85.66	85.20	0	8,802	0.00%
2019/12/12	0	0.00	3	83.47	84.60	-3	8,463	-0.04%
2019/12/11	0	0.00	1	80.10	80.40	-1	8,097	-0.01%
2019/12/10	2	79.95	0	0.00	80.10	2	8,112	0.02%
2019/12/09	1	79.70	1	80.10	80.00	0	8,131	0.00%
2019/12/06	4	80.63	2	81.25	79.70	2	8,083	0.02%
2019/12/05	0	0.00	2	76.45	76.80	-2	7,592	-0.03%
2019/12/03	2	75.35	0	0.00	75.50	2	7,716	0.03%
2019/12/02	0	0.00	1	75.80	75.80	-1	7,812	-0.01%
2019/11/29	2	75.70	0	0.00	75.60	2	7,862	0.03%
2019/11/27	1	77.20	0	0.00	77.10	1	7,896	0.01%
2019/11/26	0	0.00	0.1	77.30	77.30	-0.1	7,862	0.00%
2019/11/21	1	78.50	0	0.00	77.60	1	7,774	0.01%
2019/11/08	1	78.50	0	0.00	78.30	1	8,226	0.01%
2019/11/05	1	80.10	0	0.00	80.00	1	8,257	0.01%
2019/11/04	2	80.25	0	0.00	80.50	2	8,371	0.02%
2019/10/31	0	0.00	5	80.29	79.50	-5	8,472	-0.06%
2019/10/24	0	0.00	4	78.85	79.20	-4	8,088	-0.05%
2019/10/21	4	77.65	0	0.00	77.70	4	8,103	0.05%
2019/10/16	1	76.80	0	0.00	77.00	1	8,205	0.01%
2019/10/14	0	0.00	3	76.97	76.80	-3	8,264	-0.04%
2019/10/09	2	73.00	0	0.00	72.40	2	8,101	0.02%
2019/10/07	1	73.30	0	0.00	73.40	1	8,278	0.01%
2019/10/04	0	0.00	1	73.10	72.80	-1	8,355	-0.01%
2019/10/01	0	0.00	1	72.50	73.50	-1	8,350	-0.01%
2019/09/26	0	0.00	0.1	71.00	71.40	-0.1	8,331	0.00%
2019/09/25	2	71.00	0	0.00	71.30	2	8,390	0.02%
2019/09/12	0	0.00	1	72.10	72.00	-1	8,641	-0.01%
2019/09/10	1	70.40	0	0.00	70.70	1	8,845	0.01%
2019/09/05	0	0.00	1	71.60	72.00	-1	8,908	-0.01%
2019/09/04	1	70.30	2	71.05	71.30	-1	8,789	-0.01%
2019/09/03	1	70.10	0	0.00	69.50	1	8,737	0.01%
2019/08/29	0	0.00	1	69.80	69.90	-1	8,673	-0.01%
2019/08/26	1	69.00	0	0.00	68.40	1	8,972	0.01%
2019/08/23	1	70.10	1	70.70	70.70	0	9,005	0.00%
2019/08/22	0	0.00	4	70.58	70.70	-4	9,030	-0.04%
2019/08/19	0	0.00	2	68.50	68.70	-2	9,189	-0.02%
2019/08/15	1	67.10	0	0.00	67.00	1	9,413	0.01%
2019/08/14	0	0.00	4	68.08	68.30	-4	9,544	-0.04%
2019/08/13	1	66.50	1	67.20	66.60	0	9,528	0.00%
2019/08/12	2	68.50	1	69.00	68.90	1	9,513	0.01%
2019/08/02	2	67.65	1	69.20	68.80	1	9,263	0.01%
2019/08/01	3	69.50	1	70.40	69.40	2	9,148	0.02%
2019/07/31	1	69.90	1	70.50	69.90	0	9,127	0.00%
2019/07/30	1	69.70	1	70.50	69.70	0	9,073	0.00%
2019/07/29	0	0.00	3	70.23	69.90	-3	9,121	-0.03%
2019/07/26	2	69.30	0	0.00	69.60	2	9,208	0.02%
2019/07/25	0	0.00	2	71.10	71.00	-2	9,277	-0.02%
2019/07/19	0	0.00	59	70.55	70.40	-59	9,486	-0.62%
2019/07/17	4	67.80	2	68.15	67.50	2	9,487	0.02%
2019/07/16	0	0.00	31	69.40	69.10	-31	9,416	-0.33%
2019/07/15	1	68.80	2	68.60	69.10	-1	9,449	-0.01%
2019/07/12	3	67.53	1	68.00	67.50	2	9,592	0.02%
2019/07/11	0	0.00	1	68.90	68.40	-1	10,008	-0.01%
2019/07/10	0	0.00	2	65.85	66.10	-2	9,776	-0.02%
2019/07/09	1	64.70	1	65.20	64.10	0	9,693	0.00%
2019/07/08	6	64.32	0	0.00	64.50	6	9,752	0.06%
2019/07/05	1	65.70	1	66.20	66.20	0	9,730	0.00%
2019/07/04	1	65.10	1	65.60	65.30	0	9,683	0.00%
2019/07/03	5	64.00	2	64.10	64.40	3	9,581	0.03%
2019/07/02	1	64.60	0	0.00	64.60	1	9,582	0.01%
2019/07/01	5	66.80	6	67.23	66.10	-1	9,615	-0.01%
2019/06/28	46	61.63	0	0.00	61.50	46	9,809	0.47%
2019/06/27	0	0.00	2	62.30	62.80	-2	9,949	-0.02%
2019/06/26	3	61.00	0	0.00	60.50	3	9,960	0.03%
2019/06/25	15	61.37	1	62.10	61.30	14	9,956	0.14%
2019/06/21	0	0.00	1	63.30	63.20	-1	10,262	-0.01%
2019/06/19	0	0.00	4	60.75	62.30	-4	10,393	-0.04%
2019/06/18	4	58.65	0	58.70	58.40	4	10,199	0.04%
2019/06/17	2	58.80	0	0.00	58.40	2	10,296	0.02%
2019/06/10	0.1	59.90	1	59.90	59.90	-0.9	10,344	-0.01%
2019/06/06	1	59.10	0	0.00	58.70	1	10,348	0.01%
2019/06/05	0	0.00	1	60.10	60.00	-1	10,363	-0.01%
2019/06/04	1	59.10	0	0.00	59.00	1	10,403	0.01%
2019/06/03	6	60.50	0	0.00	60.00	6	10,359	0.06%
2019/05/31	0	0.00	1	60.30	59.80	-1	10,322	-0.01%
2019/05/23	2	59.85	1	59.00	58.30	1	10,236	0.01%
2019/05/21	1	61.80	16	62.20	62.60	-15	9,963	-0.15%
2019/05/20	0	0.00	2	64.70	64.50	-2	9,737	-0.02%
2019/05/17	1	67.30	1	66.30	65.60	0	9,654	0.00%
2019/05/16	1	69.00	2	68.80	68.50	-1	9,537	-0.01%
2019/05/15	1	68.50	0	0.00	68.00	1	9,479	0.01%
2019/05/10	1	69.30	1	70.10	68.80	0	9,428	0.00%
2019/05/09	1	69.20	0	0.00	69.40	1	9,431	0.01%
2019/05/08	6	70.00	0	0.00	70.00	6	9,355	0.06%
2019/05/07	8	71.03	0	0.00	71.00	8	9,252	0.09%
2019/05/06	13	70.18	13	70.64	71.40	0	9,312	0.00%
2019/05/03	14	71.62	11	72.17	72.00	3	9,211	0.03%
2019/05/02	2	71.25	1	71.80	70.70	1	9,077	0.01%
2019/04/30	0	0.00	1	71.30	71.70	-1	8,938	-0.01%
2019/04/29	1	71.30	1	71.50	71.60	0	8,846	0.00%
2019/04/26	3	73.13	1	73.90	73.10	2	8,692	0.02%
2019/04/25	1	73.60	3	74.30	73.60	-2	8,641	-0.02%
2019/04/24	2	73.60	0	0.00	73.10	2	8,561	0.02%
2019/04/23	6	74.63	1	74.70	74.30	5	8,439	0.06%
2019/04/22	0	0.00	2	75.50	75.00	-2	8,378	-0.02%
2019/04/19	0	0.00	2	75.05	75.50	-2	8,333	-0.02%
2019/04/18	3	74.20	1	75.40	74.10	2	8,182	0.02%
2019/04/17	2	75.45	8	74.59	75.20	-6	8,000	-0.07%
2019/04/16	1	70.10	2	71.20	71.00	-1	7,571	-0.01%
2019/04/15	0	0.00	2	70.90	71.00	-2	7,643	-0.03%
2019/04/12	3	70.00	0	0.00	69.70	3	7,682	0.04%
2019/04/11	1	70.90	0	0.00	71.40	1	7,774	0.01%
2019/04/10	0	0.00	5	71.40	71.80	-5	7,888	-0.06%
2019/04/09	1	70.20	3	70.70	70.80	-2	7,839	-0.03%
2019/04/03	1	70.30	1	70.90	70.80	0	7,723	0.00%
2019/04/02	2	69.55	5	70.90	70.60	-3	7,607	-0.04%
2019/04/01	2	68.35	2	68.90	68.70	0	7,262	0.00%
2019/03/29	3	67.07	0	0.00	67.50	3	7,033	0.04%
2019/03/28	4	67.55	1	68.30	67.70	3	7,034	0.04%
2019/03/27	4	68.60	5	69.04	68.40	-1	7,012	-0.01%
2019/03/26	5	67.70	6	67.58	67.50	-1	6,729	-0.01%
2019/03/22	1	65.10	20	66.04	65.90	-19	6,510	-0.29%
2019/03/20	0	0.00	1	63.00	63.00	-1	6,223	-0.02%
2019/03/15	1	62.10	0	0.00	62.10	1	6,038	0.02%
2019/03/13	0	0.00	3	62.60	63.00	-3	6,077	-0.05%
2019/03/11	1	62.60	0	0.00	62.20	1	6,135	0.02%
2019/03/07	3	64.10	0	0.00	63.10	3	6,360	0.05%
2019/03/05	3	63.33	0	0.00	63.50	3	6,669	0.04%
2019/03/04	0	0.00	2	63.40	63.80	-2	6,652	-0.03%
2019/02/27	1	63.20	0	0.00	62.90	1	6,563	0.02%
2019/02/26	16	65.08	2	63.90	64.50	14	6,364	0.22%
2019/02/25	0	0.00	3	61.37	62.00	-3	6,185	-0.05%
2019/02/20	0	0.00	1	59.90	60.40	-1	6,453	-0.02%
2019/01/29	1	59.00	0	0.00	59.90	1	6,593	0.02%
2019/01/25	0	0.00	0.5	60.20	60.50	-0.5	6,638	-0.01%
2019/01/21	0	0.00	1	60.00	58.80	-1	6,848	-0.01%
2019/01/18	0	0.00	2	59.00	58.80	-2	6,907	-0.03%
2019/01/15	0	0.00	102	57.61	58.60	-102	7,036	-1.45%	大賣/鉅額交易
2019/01/14	1	57.10	0	0.00	57.30	1	7,001	0.01%
2019/01/11	0	0.00	1	57.70	57.60	-1	7,172	-0.01%
2019/01/10	0	0.00	1	56.90	57.00	-1	7,175	-0.01%
2019/01/07	2	55.10	0	0.00	55.00	2	7,232	0.03%
2019/01/04	2	55.10	0	0.00	55.20	2	7,246	0.03%
2019/01/03	1	54.80	0	0.00	56.00	1	7,624	0.01%
2019/01/02	3	56.77	0	0.00	56.50	3	7,538	0.04%
2018/12/26	0	0.00	2	57.10	57.00	-2	7,610	-0.03%
2018/12/21	2.5	59.04	0	0.00	58.70	2.5	7,891	0.03%
2018/12/20	1.5	59.80	0	0.00	59.80	1.5	7,815	0.02%
2018/12/18	1	59.80	0	0.00	59.80	1	7,823	0.01%
2018/12/11	0.5	59.30	0	0.00	58.80	0.5	7,865	0.01%
2018/12/06	2	60.75	0	0.00	59.70	2	7,958	0.03%
2018/12/05	1	62.40	0	0.00	62.80	1	7,815	0.01%
2018/12/04	0	0.00	1	64.50	64.60	-1	7,838	-0.01%
2018/12/03	0	0.00	2	64.35	64.50	-2	7,809	-0.03%
2018/11/30	2	61.85	0	0.00	62.40	2	7,672	0.03%
2018/11/29	1	62.10	0	0.00	62.00	1	7,506	0.01%
2018/11/28	0	0.00	6	60.83	62.50	-6	7,288	-0.08%
2018/11/27	0	0.00	1	57.60	58.00	-1	7,017	-0.01%
2018/11/26	2	57.10	0	0.00	57.40	2	7,023	0.03%
2018/11/23	1	56.50	0	0.00	56.40	1	6,968	0.01%
2018/11/22	3	56.63	0	0.00	56.50	3	6,958	0.04%
2018/11/21	6	56.37	10	56.40	56.60	-4	6,904	-0.06%
2018/11/20	2	58.00	260	58.20	57.60	-258	6,686	-3.86%	大賣/鉅額交易
2018/11/19	1	59.70	0	0.00	59.70	1	6,557	0.02%
2018/11/14	110	59.35	0	0.00	59.50	110	6,473	1.70%	大買/鉅額交易
2018/11/13	2	59.45	0	0.00	59.50	2	6,465	0.03%
2018/11/12	150	61.17	0	0.00	61.00	150	6,376	2.35%	大買/鉅額交易
2018/11/09	1	60.70	0	0.00	60.60	1	6,359	0.02%
2018/11/08	1	61.70	0	0.00	61.80	1	6,433	0.02%
2018/11/07	1	61.20	0	0.00	61.20	1	6,456	0.02%
2018/11/06	1	61.30	0	0.00	61.60	1	6,501	0.02%
2018/11/05	0	0.00	1	61.60	62.40	-1	6,529	-0.02%
2018/11/02	3	63.20	0	0.00	62.60	3	6,580	0.05%
2018/11/01	0	0.00	1	62.70	62.60	-1	6,624	-0.02%
2018/10/31	1	61.10	0	0.00	62.40	1	6,676	0.01%
2018/10/30	0.3	61.30	0	0.00	61.30	0.3	6,563	0.00%
2018/10/26	0	0.00	7	61.13	61.70	-7	6,544	-0.11%
2018/10/19	0.3	62.50	0	0.00	62.40	0.3	7,181	0.00%
2018/10/18	1	63.60	0	0.00	63.20	1	7,076	0.01%
2018/10/17	2	64.35	0	0.00	65.00	2	7,089	0.03%
2018/10/15	6	63.30	0	0.00	63.30	6	7,290	0.08%
2018/10/12	2	62.50	0	0.00	63.70	2	7,249	0.03%
2018/10/11	2	62.85	0	0.00	61.80	2	7,236	0.03%
2018/10/04	5	74.84	0	0.00	73.10	5	6,728	0.07%
2018/10/02	1	74.10	1	74.90	74.90	0	6,633	0.00%
2018/10/01	1	75.10	0	0.00	74.90	1	6,591	0.02%
2018/09/28	1	74.10	1	74.80	74.50	0	6,556	0.00%
2018/09/25	0	0.00	1	74.70	74.30	-1	6,584	-0.02%
2018/09/21	0	0.00	2	73.70	73.50	-2	6,571	-0.03%
2018/09/19	0	0.00	0.1	72.60	73.00	-0.1	6,649	0.00%
2018/09/17	0	0.00	2	73.00	72.50	-2	6,732	-0.03%
2018/09/12	1.2	70.43	0	0.00	70.60	1.2	6,791	0.02%
2018/09/07	1	72.20	0	0.00	71.70	1	7,293	0.01%
2018/09/06	2	73.15	0	0.00	72.50	2	7,379	0.03%
2018/09/04	0.2	73.90	0	0.00	73.90	0.2	7,585	0.00%
2018/09/03	1.2	74.27	0	0.00	74.30	1.2	7,728	0.02%
2018/08/30	3.2	74.27	0	0.00	74.30	3.2	7,859	0.04%
2018/08/29	0.3	74.50	1	74.60	74.80	-0.8	7,911	-0.01%
2018/08/28	1	73.40	2	73.95	73.90	-1	7,943	-0.01%
2018/08/16	0	0.00	1	73.40	73.10	-1	8,322	-0.01%
2018/08/15	1	73.10	0	0.00	73.10	1	8,316	0.01%
2018/08/14	0	0.00	2	74.65	74.90	-2	8,290	-0.02%
2018/08/13	2	75.10	0	0.00	74.60	2	8,316	0.02%
2018/08/10	2	76.00	0	0.00	76.70	2	8,256	0.02%
2018/08/09	0	0.00	1	78.50	78.50	-1	8,283	-0.01%
2018/08/08	0	0.00	1	78.40	78.40	-1	8,252	-0.01%
2018/08/07	1	77.30	0	0.00	77.40	1	8,249	0.01%
2018/08/02	4	77.53	1	77.40	76.60	3	8,462	0.04%
2018/07/31	1	77.00	1	78.40	78.40	0	8,534	0.00%
2018/07/30	0	0.00	3	78.70	78.50	-3	8,504	-0.04%
2018/07/27	0	0.00	2	73.85	74.60	-2	8,500	-0.02%
2018/07/26	0	0.00	1	71.40	71.20	-1	8,623	-0.01%
2018/07/24	1	70.00	1	70.70	70.70	0	9,593	0.00%
2018/07/23	1	70.00	0	0.00	70.00	1	9,653	0.01%
2018/07/20	1	70.30	0	0.00	70.60	1	9,641	0.01%
2018/07/17	1	70.90	0	0.00	71.40	1	9,660	0.01%
2018/07/16	1	72.00	0	0.00	71.10	1	9,732	0.01%
2018/07/12	0	0.00	2	70.80	70.70	-2	9,900	-0.02%
2018/07/11	1	69.00	0	0.00	69.40	1	9,946	0.01%
2018/07/10	2	69.80	0	0.00	69.60	2	10,034	0.02%
2018/06/28	1	71.00	1	71.60	70.90	0	10,750	0.00%
2018/06/25	0.1	72.40	0	0.00	72.40	0.1	10,955	0.00%
2018/06/20	1	71.10	1	72.40	72.10	0	11,268	0.00%
2018/06/15	1	74.30	0.5	74.50	74.40	0.5	11,055	0.00%
2018/06/12	1	75.10	0	0.00	75.60	1	10,907	0.01%
2018/06/11	1	76.30	0	0.00	76.10	1	10,767	0.01%
2018/06/05	0	0.00	2	77.00	76.80	-2	11,093	-0.02%
2018/06/04	1	76.50	2	76.60	76.80	-1	11,302	-0.01%
2018/05/30	2	75.80	0	0.00	75.30	2	11,569	0.02%
2018/05/29	0	0.00	1	78.10	78.10	-1	11,440	-0.01%
2018/05/28	1	78.20	0	0.00	78.20	1	11,864	0.01%
2018/05/22	1	79.00	0	0.00	79.00	1	13,796	0.01%
2018/05/21	0	0.00	1	80.10	79.80	-1	14,317	-0.01%
2018/05/18	0	0.00	1	79.40	78.70	-1	14,837	-0.01%
2018/05/17	2	78.80	0	0.00	77.80	2	15,587	0.01%
2018/05/16	0	0.00	3	79.90	79.50	-3	16,280	-0.02%
2018/05/15	1	79.80	1	80.50	79.70	0	17,195	0.00%
2018/05/11	51	79.89	1	80.00	79.80	50	19,498	0.26%
2018/05/08	1	77.60	70	77.90	77.70	-69	24,370	-0.28%
2018/05/07	1	80.10	0	0.00	79.00	1	27,009	0.00%
2018/05/04	0	0.00	3	78.87	80.20	-3	29,040	-0.01%
2018/05/03	1	75.50	1	76.50	75.10	0	30,842	0.00%
2018/05/02	2	76.65	0	0.00	75.70	2	36,334	0.01%
2018/04/30	7	80.17	6	83.23	80.30	1	38,764	0.00%