日月光投控 (3711)-兆豐-景美券商分點個股進出

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
144.5
漲跌
▼3.5
漲幅
-2.36%
成交量
15,586張
產業
上市半導體類股
1634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－兆豐-景美券商分點個股進出

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

兆豐-景美券商分點個股進出
兆豐-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1.1	142.55	1	143.50	144.50	0.1	15,863	0.00%
2024/04/29	3	147.33	1.2	145.69	147.00	1.8	15,651	0.01%
2024/04/26	0	144.00	1	142.50	142.50	-1	15,766	-0.01%
2024/04/25	2	143.50	0	0.00	145.00	2	15,906	0.01%
2024/04/24	0	0.00	2	147.50	148.00	-2	15,903	-0.01%
2024/04/19	1.1	145.98	0	0.00	146.00	1.1	15,731	0.01%
2024/04/18	1.2	152.83	0	0.00	151.00	1.2	15,212	0.01%
2024/04/12	0	159.50	0	0.00	160.50	0	14,705	0.00%
2024/04/11	0	0.00	3.4	157.65	159.00	-3.4	14,657	-0.02%
2024/04/10	0	158.00	0	0.00	158.50	0	14,551	0.00%
2024/04/08	0.1	152.50	1.1	155.43	153.00	-1	14,652	-0.01%
2024/04/02	2	153.50	1	152.50	153.50	1	14,453	0.01%
2024/04/01	0.3	153.52	0	0.00	150.00	0.3	14,286	0.00%
2024/03/29	0	0.00	3	155.00	161.00	-3	13,941	-0.02%
2024/03/28	0	0.00	2	155.50	155.00	-2	13,494	-0.01%
2024/03/27	2.1	154.21	0	0.00	154.00	2.1	13,384	0.02%
2024/03/26	1	155.05	0	0.00	157.00	1	13,292	0.01%
2024/03/25	0	157.50	0	0.00	157.50	0	13,340	0.00%
2024/03/21	0	0.00	3	158.00	160.00	-3	13,302	-0.02%
2024/03/20	4	159.88	0	0.00	156.50	4	13,282	0.03%
2024/03/19	0	159.50	3	157.67	160.00	-3	13,259	-0.02%
2024/03/18	3	156.33	2	157.00	158.00	1	13,069	0.01%
2024/03/15	1	149.50	3	153.17	153.00	-2	12,944	-0.02%
2024/03/14	3	153.19	1	154.50	154.00	2	12,704	0.02%
2024/03/13	0	157.87	3	157.67	158.50	-3	12,692	-0.02%
2024/03/12	4	157.25	0	0.00	157.50	4	12,545	0.03%
2024/03/11	0	156.00	21	153.95	154.00	-21	12,451	-0.17%
2024/03/08	8.3	161.97	9	168.17	159.50	-0.7	12,209	-0.01%
2024/03/07	8	155.38	11.2	154.71	163.50	-3.2	11,149	-0.03%
2024/03/06	11	146.91	1	144.50	149.00	10	10,595	0.09%
2024/03/05	1	142.50	3	143.00	144.50	-2	10,633	-0.02%
2024/03/04	13	142.00	0	0.00	141.50	13	10,639	0.12%
2024/03/01	7	140.00	0	0.00	138.00	7	10,599	0.07%
2024/02/27	3	140.00	0	139.00	138.00	3	10,500	0.03%
2024/02/26	1	141.50	0	0.00	141.50	1	10,443	0.01%
2024/02/23	0	0.00	6	141.83	141.50	-6	10,443	-0.06%
2024/02/22	1	139.00	1	139.50	138.50	0	10,550	0.00%
2024/02/21	1.1	136.98	0	0.00	137.50	1.1	10,523	0.01%
2024/02/20	3	136.00	0	0.00	137.00	3	10,534	0.03%
2024/02/16	0	0.00	1	140.00	137.00	-1	10,799	-0.01%
2024/02/02	0.1	130.00	0.1	130.30	129.50	0	10,754	0.00%
2024/02/01	1	133.00	0	0.00	133.00	1	10,571	0.01%
2024/01/29	0.1	136.60	0	0.00	137.00	0.1	10,540	0.00%
2024/01/25	0	0.00	4	136.50	137.00	-4	10,680	-0.04%
2024/01/22	0	0.00	3	134.00	134.50	-3	10,895	-0.03%
2024/01/19	3	129.83	0	0.00	131.00	3	10,843	0.03%
2024/01/18	0	0.00	1	126.50	127.00	-1	10,753	-0.01%
2024/01/16	0	0.00	15	124.50	125.50	-15	10,745	-0.14%
2024/01/12	0	0.00	5	125.00	126.00	-5	10,964	-0.05%
2024/01/09	3	126.00	0	0.00	126.50	3	11,381	0.03%
2024/01/04	1	126.50	0	0.00	127.00	1	11,415	0.01%
2024/01/03	0	0.00	6	126.00	126.50	-6	11,651	-0.05%
2024/01/02	0	0.00	0.4	133.50	133.50	-0.4	11,332	0.00%
2023/12/29	0	134.50	1	134.00	135.00	-1	11,292	-0.01%
2023/12/28	0	0.00	1	135.00	135.50	-1	11,296	-0.01%
2023/12/27	0	133.50	0	133.00	133.50	0	11,260	0.00%
2023/12/20	0	0.00	0.2	132.00	131.50	-0.2	11,464	0.00%
2023/12/15	11	132.36	0	0.00	131.00	11	11,408	0.10%
2023/12/14	7	132.43	2	133.00	133.50	5	11,256	0.04%
2023/12/13	0	0.00	6	130.00	130.00	-6	11,179	-0.05%
2023/12/11	0	129.50	0	0.00	131.00	0	11,329	0.00%
2023/12/08	2	129.50	2	129.50	129.50	0	11,510	0.00%
2023/12/04	7	129.86	2	130.00	130.00	5	11,632	0.04%
2023/11/30	0	0.00	9	127.22	128.00	-9	11,645	-0.08%
2023/11/21	0	0.00	2	128.00	127.00	-2	12,850	-0.02%
2023/11/20	0	0.00	1	124.00	124.00	-1	12,782	-0.01%
2023/11/17	1	125.00	0	0.00	125.50	1	12,736	0.01%
2023/11/15	3	125.50	4.1	126.00	126.00	-1.1	12,641	-0.01%
2023/11/14	20	124.00	25.1	123.10	123.50	-5.1	12,410	-0.04%
2023/11/13	10	121.50	11.1	121.55	122.50	-1.1	12,429	-0.01%
2023/11/10	0.1	117.00	0	0.00	117.50	0.1	12,190	0.00%
2023/11/09	0	0.00	1	118.00	118.00	-1	12,282	-0.01%
2023/11/06	0	0.00	2	119.25	118.50	-2	12,489	-0.02%
2023/11/03	1	116.50	1	117.00	117.50	0	12,445	0.00%
2023/11/02	0	0.00	1	116.00	116.00	-1	12,453	-0.01%
2023/11/01	0	0.00	2	115.00	114.50	-2	12,399	-0.02%
2023/10/30	2	112.50	0	0.00	112.00	2	12,676	0.02%
2023/10/27	1	113.00	1	113.00	113.50	0	12,745	0.00%
2023/10/25	1	113.00	2	113.50	114.00	-1	13,077	-0.01%
2023/10/24	1	113.50	0	0.00	114.00	1	13,022	0.01%
2023/10/23	1	115.00	0	0.00	115.00	1	12,980	0.01%
2023/10/20	0	0.00	1	118.50	118.50	-1	13,087	-0.01%
2023/10/18	0	0.00	2	117.00	116.00	-2	13,025	-0.02%
2023/10/13	0	0.00	1.1	116.95	116.50	-1.1	13,162	-0.01%
2023/10/11	0	0.00	5.1	114.70	115.50	-5.1	13,384	-0.04%
2023/10/05	0	110.00	1	110.50	112.00	-1	13,451	-0.01%
2023/10/03	0	0.00	1	110.50	110.50	-1	13,703	-0.01%
2023/10/02	2	110.50	0	0.00	111.00	2	13,965	0.01%
2023/09/28	1	109.50	0	0.00	109.50	1	14,153	0.01%
2023/09/27	0	0.00	0.1	109.00	109.50	-0.1	14,234	0.00%
2023/09/26	4	110.25	0	0.00	109.00	4	14,309	0.03%
2023/09/22	0	0.00	1	112.00	112.00	-1	14,828	-0.01%
2023/09/21	1	113.50	0	0.00	112.00	1	15,060	0.01%
2023/09/20	1	114.50	1	115.00	114.50	0	15,250	0.00%
2023/09/19	1	114.00	1	114.50	114.00	0	15,547	0.00%
2023/09/18	1	114.50	0	0.00	113.50	1	15,793	0.01%
2023/09/15	0	0.00	2	117.00	116.00	-2	15,839	-0.01%
2023/09/13	0.1	113.00	0	0.00	112.50	0.1	15,743	0.00%
2023/09/12	2	115.25	0	0.00	115.50	2	15,642	0.01%
2023/09/08	2	114.75	1	115.50	116.50	1	15,680	0.01%
2023/09/07	3	118.17	1	119.50	118.50	2	15,829	0.01%
2023/09/06	3	118.17	1	119.00	118.00	2	15,997	0.01%
2023/09/05	0	0.00	2	117.50	118.50	-2	16,147	-0.01%
2023/09/04	1.1	117.86	0	0.00	118.00	1.1	16,289	0.01%
2023/09/01	1	118.00	1	118.00	118.50	0	16,862	0.00%
2023/08/31	3	117.50	1	118.50	118.00	2	17,476	0.01%
2023/08/30	0	0.00	3	119.50	120.00	-3	17,535	-0.02%
2023/08/29	3	117.50	0	118.50	117.50	3	17,833	0.02%
2023/08/28	3	121.83	42.1	119.06	119.00	-39.1	17,724	-0.22%
2023/08/25	0	0.00	3	116.00	116.50	-3	17,796	-0.02%
2023/08/24	1	113.00	3	112.50	113.00	-2	17,728	-0.01%
2023/08/23	0.1	109.50	2	109.00	109.50	-1.9	18,049	-0.01%
2023/08/16	4	107.75	0	0.00	108.00	4	19,556	0.02%
2023/08/15	1	109.50	0	0.00	110.00	1	19,526	0.01%
2023/08/10	0	0.00	1	110.00	111.00	-1	19,915	-0.01%
2023/08/08	1	109.00	0	0.00	109.00	1	19,798	0.01%
2023/08/04	5	109.50	0	0.00	109.00	5	19,801	0.03%
2023/08/02	2.3	112.20	0	0.00	110.50	2.3	19,699	0.01%
2023/08/01	1	113.00	1	113.50	114.00	0	19,380	0.00%
2023/07/31	1	115.50	0	0.00	114.50	1	19,111	0.01%
2023/07/28	2	118.50	2.3	117.13	117.50	-0.3	18,899	0.00%
2023/07/27	0	113.50	0	0.00	114.00	0	18,646	0.00%
2023/07/26	5	114.70	7	113.07	113.50	-2	18,668	-0.01%
2023/07/25	1	114.00	0	0.00	114.50	1	18,785	0.01%
2023/07/24	3	110.83	1.5	110.83	110.50	1.5	18,701	0.01%
2023/07/21	4	109.75	1	111.00	110.50	3	18,835	0.02%
2023/07/18	3	115.00	2	116.50	116.00	1	18,724	0.01%
2023/07/17	4	114.88	6	115.17	115.00	-2	18,515	-0.01%
2023/07/14	6	113.83	10	114.55	115.00	-4	18,381	-0.02%
2023/07/13	0.5	110.50	2.1	110.31	110.00	-1.6	18,144	-0.01%
2023/07/11	1	109.00	0	0.00	109.50	1	17,959	0.01%
2023/07/10	5	108.20	0	0.00	108.00	5	18,339	0.03%
2023/07/06	1	110.50	0	0.00	108.50	1	18,145	0.01%
2023/07/05	0	0.00	1	110.50	111.50	-1	18,079	-0.01%
2023/07/04	0	0.00	1	111.00	111.00	-1	18,034	-0.01%
2023/07/03	3.4	110.00	0	0.00	111.00	3.4	17,939	0.02%
2023/06/30	4	109.88	1	110.50	110.50	3	17,928	0.02%
2023/06/29	0	122.50	0	0.00	122.50	0	17,541	0.00%
2023/06/28	1	124.00	0	0.00	124.00	1	17,438	0.01%
2023/06/27	4	123.75	7.1	122.51	124.00	-3.1	17,249	-0.02%
2023/06/26	41	126.49	2	126.25	126.00	39	16,972	0.23%
2023/06/20	0	127.00	2	125.00	126.50	-2	16,846	-0.01%
2023/06/15	1	126.00	1	127.00	126.50	0	16,850	0.00%
2023/06/14	6	125.42	0	0.00	124.50	6	16,920	0.04%
2023/06/13	2	127.00	2.1	127.95	128.00	-0.1	16,782	0.00%
2023/06/09	0	0.00	1.1	125.86	126.00	-1.1	16,594	-0.01%
2023/06/08	1	123.50	20	122.00	122.50	-19	16,428	-0.12%
2023/06/07	39	125.26	46.2	124.82	125.00	-7.2	16,287	-0.04%
2023/06/06	9	120.89	3.2	119.32	121.50	5.8	15,681	0.04%
2023/06/05	22	116.00	1	118.50	116.50	21	15,127	0.14%
2023/06/02	2	115.75	5.1	115.70	116.50	-3.1	15,003	-0.02%
2023/06/01	0	112.00	2	112.00	112.00	-2	14,515	-0.01%
2023/05/30	2	111.50	9	112.33	111.50	-7	13,966	-0.05%
2023/05/29	4.1	110.60	2.6	110.54	109.00	1.5	13,542	0.01%
2023/05/26	1	111.50	4	110.63	110.50	-3	13,374	-0.02%
2023/05/24	0	0.00	0.2	109.00	108.50	-0.2	12,352	0.00%
2023/05/23	0	0.00	5	110.10	110.00	-5	12,160	-0.04%
2023/05/19	0	0.00	0.2	108.50	109.00	-0.2	11,958	0.00%
2023/05/18	1	109.00	9	108.22	109.00	-8	11,980	-0.07%
2023/05/17	0	0.00	7	105.71	105.50	-7	11,829	-0.06%
2023/05/16	0	0.00	1	104.00	104.00	-1	11,782	-0.01%
2023/05/11	0	0.00	1	103.50	103.50	-1	12,115	-0.01%
2023/05/10	1	102.50	0	0.00	102.50	1	12,208	0.01%
2023/05/05	0.2	103.50	0	0.00	103.00	0.2	12,641	0.00%
2023/05/03	0	0.00	1	102.00	101.50	-1	12,983	-0.01%
2023/05/02	0	0.00	5	100.70	100.50	-5	13,109	-0.04%
2023/04/28	2.1	100.29	0	0.00	101.00	2.1	13,310	0.02%
2023/04/27	4	101.00	1	101.50	101.00	3	13,209	0.02%
2023/04/26	3.3	100.17	0	0.00	100.50	3.3	13,108	0.03%
2023/04/25	3	101.83	2	103.00	101.50	1	12,980	0.01%
2023/04/24	1	102.00	0	0.00	102.00	1	12,955	0.01%
2023/04/21	3	102.67	1	102.50	102.50	2	12,978	0.02%
2023/04/20	2	104.00	0	0.00	103.50	2	12,887	0.02%
2023/04/19	6	103.83	0	0.00	103.50	6	13,041	0.05%
2023/04/18	0	0.00	1	106.00	105.50	-1	13,118	-0.01%
2023/04/14	0	0.00	1	105.50	105.50	-1	13,143	-0.01%
2023/04/13	6.2	104.65	2	103.50	103.50	4.2	13,028	0.03%
2023/04/12	1.1	109.00	1	110.00	109.00	0.1	12,455	0.00%
2023/04/11	1	108.50	0	0.00	109.00	1	12,271	0.01%
2023/04/10	1	108.50	0	0.00	109.00	1	12,183	0.01%
2023/04/07	1	110.01	2	112.00	110.50	-1	12,032	-0.01%
2023/03/31	4	112.50	0	0.00	112.50	4	11,951	0.03%
2023/03/30	5	112.90	3	112.33	112.50	2	12,012	0.02%
2023/03/29	0	111.25	3.3	111.25	111.50	-3.2	12,149	-0.03%
2023/03/28	0.1	109.05	2	110.00	109.50	-2	12,285	-0.02%
2023/03/27	1	110.50	0	0.00	109.00	1	12,464	0.01%
2023/03/24	0	0.00	1	111.50	111.00	-1	12,707	-0.01%
2023/03/23	1	109.99	2	110.24	110.50	-1	12,687	-0.01%
2023/03/14	0	107.50	0	0.00	107.00	0	12,825	0.00%
2023/03/13	0	0.00	4	106.50	108.50	-4	12,754	-0.03%
2023/03/10	2	106.50	2	107.00	107.00	0	12,780	0.00%
2023/03/08	1	109.00	21	109.38	109.50	-20	13,156	-0.15%
2023/03/07	7	110.50	1	111.00	110.50	6	13,128	0.05%
2023/03/06	0	0.00	1	109.00	109.00	-1	12,988	-0.01%
2023/03/03	0	107.50	1	107.50	108.00	-1	13,044	-0.01%
2023/03/02	2	106.00	0	0.00	108.00	2	13,038	0.02%
2023/02/24	8	107.00	1	105.50	106.00	7	12,931	0.05%
2023/02/17	2	102.00	0	0.00	102.00	2	13,032	0.02%
2023/02/16	1	104.50	0	0.00	104.00	1	13,163	0.01%
2023/02/15	0	0.00	2	105.00	104.50	-2	13,391	-0.01%
2023/02/09	0	0.00	3	106.50	106.00	-3	13,324	-0.02%
2023/02/08	0	0.00	6	105.50	106.00	-6	13,162	-0.05%
2023/02/06	0	0.00	2	103.50	103.50	-2	13,121	-0.02%
2023/02/03	0	0.00	2	105.50	106.00	-2	13,077	-0.02%
2023/02/02	0	0.00	1	104.00	103.00	-1	12,842	-0.01%
2023/02/01	1	99.80	0	0.00	102.00	1	12,813	0.01%
2023/01/31	0	0.00	20	100.50	100.00	-20	12,750	-0.16%
2023/01/16	0	0.00	1	101.00	101.00	-1	12,415	-0.01%
2023/01/10	0	0.00	3	101.17	101.50	-3	12,901	-0.02%
2023/01/09	0	0.00	1.1	100.44	101.00	-1.1	12,888	-0.01%
2023/01/05	10	94.60	0	0.00	94.60	10	12,850	0.08%
2022/12/29	1	92.30	0	0.00	93.80	1	13,644	0.01%
2022/12/27	1	94.60	0	0.00	94.50	1	14,067	0.01%
2022/12/09	5	99.00	5	99.00	99.50	0	13,263	0.00%
2022/12/08	1	97.50	0	0.00	97.00	1	13,244	0.01%
2022/12/05	0	101.25	0	0.00	101.00	0	13,471	0.00%
2022/12/01	10	101.50	6	101.00	101.50	4	13,374	0.03%
2022/11/30	0	96.25	1	96.80	97.20	-1	13,015	-0.01%
2022/11/29	0.2	94.30	0	0.00	95.40	0.2	12,863	0.00%
2022/11/25	0	0.00	1	96.50	96.10	-1	12,960	-0.01%
2022/11/24	1	95.60	0	0.00	96.40	1	13,003	0.01%
2022/11/18	0	94.40	8	94.34	94.90	-8	12,980	-0.06%
2022/11/17	0	0.00	17	93.29	93.50	-17	12,879	-0.13%
2022/11/16	0	93.50	25	93.72	93.60	-25	12,883	-0.19%
2022/11/15	20	92.57	5	92.50	92.80	15	12,673	0.12%
2022/11/11	0	0.00	5	90.80	90.40	-5	12,306	-0.04%
2022/11/10	0	0.00	10	85.70	86.50	-10	11,996	-0.08%
2022/11/09	10	86.40	2	86.20	86.80	8	11,953	0.07%
2022/11/08	0.2	84.20	2	84.20	84.40	-1.8	11,841	-0.02%
2022/11/07	0.2	83.30	12	83.94	84.50	-11.9	11,759	-0.10%
2022/11/04	0	0.00	1	80.40	80.50	-1	11,594	-0.01%
2022/11/02	1	80.20	1	80.00	80.00	0	11,553	0.00%
2022/11/01	1	79.60	26	80.20	80.00	-25	11,502	-0.22%
2022/10/31	25	79.56	0	0.00	80.40	25	11,489	0.22%
2022/10/28	1.1	79.00	1	80.70	80.70	0.1	11,502	0.00%
2022/10/27	0.1	78.70	1	78.50	78.70	-0.9	11,368	-0.01%
2022/10/26	0.2	77.25	0	0.00	76.90	0.2	11,325	0.00%
2022/10/25	1	77.10	0	0.00	77.30	1	11,279	0.01%
2022/10/24	1	77.90	1	78.10	77.70	0	11,351	0.00%
2022/10/20	0	0.00	1	75.20	76.00	-1	11,462	-0.01%
2022/10/18	0	0.00	5	76.58	76.10	-5	11,146	-0.04%
2022/10/14	1	74.50	2	75.15	75.80	-1	10,940	-0.01%
2022/10/13	2	72.20	0	72.50	72.40	2	10,874	0.02%
2022/10/12	38.1	73.27	0	0.00	73.20	38.1	10,751	0.35%
2022/10/11	11.1	75.65	0	0.00	74.60	11.1	10,625	0.10%
2022/10/07	0	0.00	1	81.60	82.00	-1	10,314	-0.01%
2022/10/06	1	82.40	10	82.70	82.80	-9	10,368	-0.09%
2022/10/05	13	82.78	14	82.63	81.90	-1	10,322	-0.01%
2022/10/03	1	78.00	0	0.00	77.10	1	9,975	0.01%
2022/09/29	25	79.78	19	80.18	78.90	6	9,890	0.06%
2022/09/28	6	79.12	2	80.98	78.20	4	9,893	0.04%
2022/09/27	6	81.15	0	0.00	81.10	6	9,896	0.06%
2022/09/26	1	82.80	2	81.85	81.30	-1	10,077	-0.01%
2022/09/22	0	0.00	1	84.60	84.60	-1	10,734	-0.01%
2022/09/21	2	85.15	3	85.10	84.90	-1	11,653	-0.01%
2022/09/19	2	84.25	1	84.60	84.30	1	12,196	0.01%
2022/09/16	1	83.60	0	0.00	83.60	1	12,597	0.01%
2022/09/15	11	83.44	1	83.40	83.20	10	12,424	0.08%
2022/09/14	10	82.56	0	0.00	82.70	10	12,447	0.08%
2022/09/13	2	85.50	0	0.00	85.90	2	12,225	0.02%
2022/09/07	3	80.20	0	0.00	80.20	3	12,305	0.02%
2022/09/06	1	82.50	0	0.00	82.40	1	12,391	0.01%
2022/09/02	5	82.70	0	0.00	82.70	5	12,669	0.04%
2022/08/29	1	84.60	0	0.00	84.40	1	12,770	0.01%
2022/08/26	0	0.00	1	87.60	87.50	-1	12,778	-0.01%
2022/08/18	1	89.30	0	0.00	89.40	1	13,609	0.01%
2022/08/16	1	90.50	0	0.00	90.70	1	13,698	0.01%
2022/08/15	0	90.40	0	0.00	90.50	0	13,727	0.00%
2022/08/11	0	0.00	1	89.30	89.50	-1	13,766	-0.01%
2022/08/08	0	87.80	0	0.00	87.90	0	13,975	0.00%
2022/08/05	0	0.00	1	87.80	88.20	-1	14,041	-0.01%
2022/08/03	0	0.00	0	83.90	86.00	0	13,964	0.00%
2022/08/02	0	0.00	0	84.90	84.50	0	13,932	0.00%
2022/07/29	2	86.50	0	86.60	86.40	2	14,016	0.01%
2022/07/28	0.1	86.90	1	87.78	87.80	-0.9	13,911	-0.01%
2022/07/26	2	83.90	0	0.00	83.70	2	13,671	0.01%
2022/07/25	0	0.00	1	85.00	84.60	-1	14,005	-0.01%
2022/07/20	0	84.20	0	0.00	83.40	0	14,176	0.00%
2022/07/18	0	0.00	5	81.02	81.10	-5	14,201	-0.04%
2022/07/15	1	78.40	0	0.00	79.20	1	14,075	0.01%
2022/07/14	0	0.00	30	77.42	78.40	-30	14,036	-0.21%
2022/07/13	0	0.00	21	76.19	76.20	-21	13,926	-0.15%
2022/07/11	4	75.80	15	76.57	75.80	-11	13,808	-0.08%
2022/07/08	16	76.32	0	0.00	76.10	16	13,829	0.12%
2022/07/07	10	72.25	2	74.50	74.60	8	13,807	0.06%
2022/07/06	7	73.14	4	75.40	73.10	3	13,831	0.02%
2022/07/04	13	73.70	3	73.80	74.00	10	13,839	0.07%
2022/07/01	18	75.16	0	0.00	74.50	18	13,771	0.13%
2022/06/30	16	76.43	0	0.00	76.40	16	13,699	0.12%
2022/06/29	3	80.17	0	0.00	79.10	3	13,172	0.02%
2022/06/28	0	0.00	14	92.00	91.00	-14	12,232	-0.11%
2022/06/27	19	94.14	70	93.94	94.30	-51	11,853	-0.43%
2022/06/24	2.2	92.54	0	0.00	92.00	2.2	11,676	0.02%
2022/06/22	0	0.00	6	99.15	96.40	-6	11,263	-0.05%
2022/06/21	1	97.40	25	98.64	99.40	-24	11,265	-0.21%
2022/06/17	3	97.10	0	0.00	97.50	3	11,262	0.03%
2022/06/16	0	0.00	1	103.00	101.00	-1	11,046	-0.01%
2022/06/13	2	101.50	11	102.00	102.00	-9	11,265	-0.08%
2022/06/10	11	104.55	4	105.13	105.00	7	11,236	0.06%
2022/06/09	2	104.50	2	104.75	105.00	0	11,275	0.00%
2022/06/08	10	104.00	10	103.50	104.00	0	11,321	0.00%
2022/06/06	0	0.00	1	104.50	104.50	-1	11,303	-0.01%
2022/06/01	0	0.00	2	104.00	103.00	-2	11,869	-0.02%
2022/05/31	0	0.00	18	102.92	104.50	-18	11,862	-0.15%
2022/05/30	0	0.00	4	102.75	103.00	-4	11,566	-0.03%
2022/05/27	0	0.00	10	100.12	101.00	-10	11,498	-0.09%
2022/05/26	0	0.00	13	99.00	98.60	-13	11,509	-0.11%
2022/05/23	1	97.20	2	98.05	97.50	-1	11,988	-0.01%
2022/05/20	1	97.30	1	96.80	97.50	0	12,136	0.00%
2022/05/19	2	95.90	1	95.80	95.70	1	12,182	0.01%
2022/05/18	15	98.25	15	97.23	96.90	0	12,207	0.00%
2022/05/17	0	0.00	8	97.13	97.30	-8	12,138	-0.07%
2022/05/16	0	0.00	6	95.83	94.70	-6	12,175	-0.05%
2022/05/12	10	93.71	1	93.70	93.00	9	12,346	0.07%
2022/05/10	1	93.00	1	94.40	95.40	0	12,921	0.00%
2022/05/09	2	93.90	0	0.00	94.10	2	13,080	0.02%
2022/05/06	3	95.87	0	0.00	95.90	3	13,159	0.02%
2022/05/04	0	96.50	0	0.00	96.60	0	13,354	0.00%
2022/04/29	8	95.94	13	96.97	95.60	-5	13,727	-0.04%
2022/04/27	15	91.03	0	0.00	91.80	15	13,571	0.11%
2022/04/25	16	95.18	0	0.00	94.60	16	13,653	0.12%
2022/04/19	0	0.00	1	98.30	98.10	-1	13,782	-0.01%
2022/04/18	1	97.90	0	0.00	97.90	1	13,882	0.01%
2022/04/13	1	98.30	0	0.00	99.10	1	14,270	0.01%
2022/04/11	4	97.90	0	0.00	97.90	4	14,632	0.03%
2022/04/08	0	0.00	2	99.90	100.50	-2	14,559	-0.01%
2022/04/07	1	100.00	0	0.00	99.80	1	14,505	0.01%
2022/03/31	0	0.00	4	104.00	103.50	-4	14,173	-0.03%
2022/03/24	0	0.00	4	105.00	105.00	-4	14,034	-0.03%
2022/03/22	2	104.50	2	105.00	104.50	0	14,181	0.00%
2022/03/18	0	0.00	3	105.00	104.50	-3	14,268	-0.02%
2022/03/17	0	0.00	0.3	103.50	103.50	-0.3	14,151	0.00%
2022/03/09	0	0.00	1	97.30	98.20	-1	14,509	-0.01%
2022/03/07	3	98.27	0	0.00	97.60	3	14,485	0.02%
2022/03/04	0	0.00	1	103.00	102.00	-1	14,210	-0.01%
2022/03/02	4.3	102.03	0	0.00	102.50	4.3	14,184	0.03%
2022/03/01	0	0.00	1	102.50	103.00	-1	14,258	-0.01%
2022/02/23	1.1	102.09	0	0.00	102.00	1.1	13,833	0.01%
2022/02/22	1	102.00	1.1	103.00	103.00	-0.1	13,803	0.00%
2022/02/21	0.1	104.50	0	0.00	105.00	0.1	13,711	0.00%
2022/02/18	0	0.00	4	104.50	104.00	-4	13,711	-0.03%
2022/02/17	0	0.00	0.6	103.50	104.00	-0.6	13,713	0.00%
2022/02/14	0.1	100.50	0	0.00	100.00	0.1	13,870	0.00%
2022/02/11	0.1	103.50	0	0.00	103.00	0.1	13,832	0.00%
2022/02/10	0.5	103.50	0	0.00	103.50	0.5	13,727	0.00%
2022/02/09	2	101.50	0	0.00	102.00	2	13,909	0.01%
2022/01/25	3	99.10	0	0.00	100.00	3	13,366	0.02%
2022/01/24	1	101.50	6	102.00	101.50	-5	13,229	-0.04%
2022/01/21	3	101.83	0.3	102.00	101.50	2.7	13,561	0.02%
2022/01/19	1	105.50	0	0.00	105.00	1	13,454	0.01%
2022/01/18	1.3	108.12	1	110.00	107.50	0.3	13,380	0.00%
2022/01/17	0	0.00	4	107.00	108.00	-4	13,341	-0.03%
2022/01/13	2	105.00	0	0.00	105.00	2	13,351	0.01%
2022/01/10	0.2	106.50	16	105.97	106.00	-15.8	13,619	-0.12%
2022/01/07	2	106.00	3	106.50	106.50	-1	13,860	-0.01%
2022/01/06	15	109.00	0	0.00	108.50	15	13,910	0.11%
2022/01/05	6	111.00	7.1	110.08	111.00	-1.1	13,981	-0.01%
2021/12/28	0	0.00	3	105.50	105.50	-3	15,223	-0.02%
2021/12/27	0	0.00	2	105.50	105.00	-2	15,491	-0.01%
2021/12/24	0	0.00	3	105.00	105.00	-3	15,556	-0.02%
2021/12/23	2	103.50	1	104.50	103.50	1	15,660	0.01%
2021/12/21	1	102.00	0	0.00	102.00	1	16,201	0.01%
2021/12/20	1	101.00	0	0.00	101.50	1	16,269	0.01%
2021/12/16	1	101.50	1	103.00	103.50	0	16,197	0.00%
2021/12/15	2.1	102.48	0	0.00	101.50	2.1	16,320	0.01%
2021/12/14	1	102.00	0	0.00	102.00	1	16,569	0.01%
2021/12/13	1	102.50	0	0.00	102.50	1	16,521	0.01%
2021/12/10	5.2	103.58	0	0.00	103.00	5.2	16,486	0.03%
2021/12/09	4	104.88	0	0.00	104.50	4	16,356	0.02%
2021/12/08	1	107.50	1	108.00	107.00	0	16,131	0.00%
2021/12/07	4	104.63	0	0.00	104.00	4	16,069	0.02%
2021/12/03	4	108.25	4	108.25	109.00	0	15,909	0.00%
2021/12/02	0	0.00	2	105.50	105.00	-2	15,758	-0.01%
2021/12/01	4	104.50	0	0.00	104.00	4	15,689	0.03%
2021/11/29	0	0.00	1	101.00	101.00	-1	15,545	-0.01%
2021/11/26	0	0.00	5	103.50	101.50	-5	15,503	-0.03%
2021/11/25	1	102.00	0	0.00	104.00	1	15,535	0.01%
2021/11/24	1	103.00	0	0.00	103.00	1	15,507	0.01%
2021/11/19	5	106.50	0	0.00	106.00	5	15,327	0.03%
2021/11/17	0	0.00	1	106.00	106.50	-1	15,311	-0.01%
2021/11/15	0	0.00	4	104.50	105.50	-4	15,407	-0.03%
2021/11/12	1	102.51	1	103.00	104.00	0	15,418	0.00%
2021/11/11	2	102.00	4	102.25	102.50	-2	15,390	-0.01%
2021/11/10	0	103.50	0	0.00	104.00	0	15,331	0.00%
2021/11/09	4	106.75	0.1	105.50	105.00	3.9	15,379	0.03%
2021/11/08	8.1	104.98	7.4	105.34	105.50	0.7	15,065	0.00%
2021/11/03	1	98.00	0	0.00	98.30	1	14,890	0.01%
2021/11/01	1	99.10	0	0.00	98.20	1	15,058	0.01%
2021/10/29	1.1	100.05	0	0.00	99.80	1.1	15,088	0.01%
2021/10/28	2.1	99.48	1	99.80	99.80	1.1	14,769	0.01%
2021/10/27	0.2	97.37	0	0.00	97.20	0.2	14,813	0.00%
2021/10/26	1.2	97.98	0	0.00	98.00	1.2	15,457	0.01%
2021/10/22	0	0.00	1	96.00	96.00	-1	15,400	-0.01%
2021/10/21	0.3	97.87	0	0.00	95.90	0.3	15,286	0.00%
2021/10/20	0.5	98.41	0	0.00	97.70	0.5	15,171	0.00%
2021/10/19	1.9	97.45	1	97.70	98.40	0.9	15,081	0.01%
2021/10/18	0	0.00	1	94.50	94.60	-1	15,030	-0.01%
2021/10/15	1.5	96.00	0	96.40	96.20	1.5	15,075	0.01%
2021/10/14	0	0.00	1	93.10	93.60	-1	14,906	-0.01%
2021/10/13	23	92.45	0	92.95	92.40	23	14,820	0.16%
2021/10/12	27	94.11	2	93.70	93.50	25	14,731	0.17%
2021/10/08	34	97.32	2	96.75	96.20	32	14,563	0.22%
2021/10/07	3	101.00	0	0.00	101.00	3	14,200	0.02%
2021/10/06	5	99.50	0	0.00	100.00	5	14,086	0.04%
2021/10/05	12	100.29	0	0.00	100.50	12	13,924	0.09%
2021/10/04	8	103.50	0	0.00	103.50	8	13,544	0.06%
2021/09/30	0	0.00	1	108.00	109.00	-1	13,249	-0.01%
2021/09/29	19	107.66	0	106.00	106.00	19	13,056	0.15%
2021/09/28	10	112.00	0	0.00	112.50	10	12,775	0.08%
2021/09/24	4	117.50	0	0.00	117.50	4	12,451	0.03%
2021/09/22	8	113.81	1	114.99	116.00	7	12,619	0.06%
2021/09/16	1.2	123.49	0	122.00	121.50	1.1	12,353	0.01%
2021/09/15	0.1	124.00	0	0.00	124.00	0.1	12,299	0.00%
2021/09/13	0.2	125.37	0.1	125.00	124.00	0.1	12,395	0.00%
2021/09/10	0.7	126.50	2.1	125.52	128.00	-1.4	12,477	-0.01%
2021/09/07	3	120.00	0	0.00	121.50	3	12,404	0.02%
2021/09/06	1	125.00	2	125.25	124.50	-1	12,357	-0.01%
2021/09/03	1.1	127.96	0.1	127.50	128.50	1	12,569	0.01%
2021/09/02	0	0.00	4	126.13	125.50	-4	12,521	-0.03%
2021/09/01	0	126.25	5	127.10	126.50	-5	12,503	-0.04%
2021/08/31	1	126.00	6	128.00	128.50	-5	12,524	-0.04%
2021/08/30	1	128.00	15	128.50	129.00	-14	12,664	-0.11%
2021/08/27	0	126.00	55	125.37	127.00	-55	12,574	-0.44%
2021/08/26	0	0.00	12	122.83	123.50	-12	12,541	-0.10%
2021/08/25	0	0.00	12	122.04	122.50	-12	12,618	-0.10%
2021/08/24	1	120.00	3	120.50	120.00	-2	12,670	-0.02%
2021/08/23	1	120.50	29.5	119.95	121.00	-28.5	12,772	-0.22%
2021/08/20	0	0.00	2	117.50	116.00	-2	12,842	-0.02%
2021/08/19	11.2	117.06	0	118.00	115.50	11.2	12,963	0.09%
2021/08/18	1	117.00	0	0.00	119.00	1	13,026	0.01%
2021/08/17	2.3	118.29	7	120.93	117.00	-4.7	13,114	-0.04%
2021/08/16	0	121.50	46	121.59	122.00	-46	12,975	-0.35%
2021/08/13	1	123.50	14	123.14	120.00	-13	13,105	-0.10%
2021/08/12	0	0.00	0	126.00	125.50	0	13,011	0.00%
2021/08/11	0.6	126.08	3	129.00	127.00	-2.4	13,044	-0.02%
2021/08/10	1	126.50	10	126.00	126.50	-9	13,131	-0.07%
2021/08/06	2	129.50	0	129.50	129.00	2	13,718	0.01%
2021/08/05	0	0.00	4	132.25	132.00	-4	13,958	-0.03%
2021/08/04	0	130.00	32	129.48	131.00	-32	14,360	-0.22%
2021/08/03	5	126.00	0	0.00	127.00	5	14,475	0.03%
2021/08/02	10	124.50	6	125.17	125.50	4	14,467	0.03%
2021/07/30	4	122.37	13.1	122.39	122.50	-9	14,405	-0.06%
2021/07/29	0	0.00	0.3	115.00	115.00	-0.3	13,902	0.00%
2021/07/26	2	115.50	0	0.00	115.00	2	14,731	0.01%
2021/07/23	4	117.00	8	116.00	115.00	-4	15,164	-0.03%
2021/07/22	4.1	119.99	1	119.44	117.50	3	15,636	0.02%
2021/07/21	6	120.00	6	118.00	119.50	0	15,887	0.00%
2021/07/20	0	0.00	1	118.50	118.00	-1	16,329	-0.01%
2021/07/19	0	0.00	4	118.63	117.50	-4	16,317	-0.02%
2021/07/16	1	115.50	0	0.00	116.50	1	16,454	0.01%
2021/07/15	0	0.00	12.8	118.70	120.00	-12.8	16,379	-0.08%
2021/07/14	1	113.50	0	0.00	114.50	1	16,098	0.01%
2021/07/13	1	115.50	5	116.00	115.50	-4	16,076	-0.02%
2021/07/12	0	112.50	0	0.00	112.50	0	16,135	0.00%
2021/07/09	0	0.00	1	111.00	111.00	-1	16,200	-0.01%
2021/07/06	0	0.00	3	114.50	113.00	-3	16,851	-0.02%
2021/07/05	0	0.00	3	113.17	114.00	-3	17,135	-0.02%
2021/07/01	0.3	111.50	0	0.00	111.00	0.3	17,383	0.00%
2021/06/30	1	111.50	1	112.00	112.00	0	17,625	0.00%
2021/06/29	0	0.00	10	112.50	113.00	-10	17,685	-0.06%
2021/06/28	3	113.17	17	112.65	112.50	-14	17,702	-0.08%
2021/06/25	0	0.00	1	117.48	117.50	-1	17,800	-0.01%
2021/06/24	0	0.00	0	115.50	115.50	0	17,906	0.00%
2021/06/23	0	0.00	0	115.00	116.00	0	18,121	0.00%
2021/06/21	1	112.50	0.1	113.50	113.00	0.9	18,272	0.01%
2021/06/17	1	115.00	7	116.29	118.00	-6	18,570	-0.03%
2021/06/16	1	116.00	0	116.50	115.50	1	18,872	0.01%
2021/06/15	3	118.00	3	118.50	118.00	0	19,182	0.00%
2021/06/11	1.2	118.83	8.4	118.89	118.50	-7.2	19,357	-0.04%
2021/06/10	1	115.51	8	116.25	116.50	-7	19,309	-0.04%
2021/06/09	1	113.50	0	0.00	114.00	1	19,532	0.01%
2021/06/08	0.1	115.50	13	116.62	115.50	-12.9	19,798	-0.07%
2021/06/07	10.2	114.51	32	113.94	115.50	-21.8	19,994	-0.11%
2021/06/04	0	0.00	3	111.00	111.00	-3	19,968	-0.02%
2021/06/03	0	0.00	16	111.69	112.00	-16	20,393	-0.08%
2021/06/02	0	0.00	730	111.21	111.00	-730	20,500	-3.56%	大賣/鉅額交易
2021/06/01	0	0.00	31	113.08	113.00	-31	20,846	-0.15%
2021/05/31	10	111.50	30	111.08	111.50	-20	21,169	-0.09%
2021/05/28	1	109.00	15	110.17	110.50	-14	21,319	-0.07%
2021/05/27	0	0.00	41	106.56	109.00	-41	21,519	-0.19%
2021/05/26	18	110.75	33	109.56	107.50	-15	21,733	-0.07%
2021/05/25	445	108.26	30	108.25	108.50	415	21,844	1.90%	大買/鉅額交易
2021/05/24	0	0.00	10	107.25	106.50	-10	22,003	-0.05%
2021/05/21	301	105.50	5	108.50	105.50	296	22,453	1.32%	大買/鉅額交易
2021/05/20	0	0.00	1	106.00	106.50	-1	22,841	0.00%
2021/05/19	0	0.00	32	106.36	105.50	-32	23,478	-0.14%
2021/05/18	0	0.00	37	105.55	106.50	-37	24,781	-0.15%
2021/05/17	0.5	103.00	1.2	102.67	103.00	-0.8	24,950	0.00%
2021/05/14	0	0.00	2	105.00	105.00	-2	26,053	-0.01%
2021/05/13	0	0.00	38	101.50	100.00	-38	25,966	-0.15%
2021/05/12	43.1	99.51	2	100.00	97.00	41.1	25,924	0.16%
2021/05/11	7.3	103.90	1.1	102.24	103.50	6.2	25,978	0.02%
2021/05/10	0.2	110.00	5	114.00	110.00	-4.8	26,092	-0.02%
2021/05/07	0.2	112.50	0	0.00	113.00	0.2	26,508	0.00%
2021/05/06	0	107.00	1	106.00	107.50	-1	26,802	0.00%
2021/05/05	3	108.19	0.2	111.50	106.50	2.8	26,960	0.01%
2021/05/04	0.2	107.50	0	110.00	111.50	0.2	27,386	0.00%
2021/05/03	4	113.50	0	116.00	112.50	4	27,629	0.01%
2021/04/29	24.2	119.35	8.5	119.99	118.00	15.8	27,659	0.06%
2021/04/28	6.2	121.07	21.5	121.71	123.00	-15.3	27,595	-0.06%
2021/04/27	1	119.00	90.3	117.94	118.00	-89.3	27,845	-0.32%
2021/04/26	1.6	114.13	14.5	115.84	118.00	-12.9	28,423	-0.05%
2021/04/23	1.3	109.85	0.5	110.00	111.00	0.8	28,473	0.00%
2021/04/22	7.5	109.13	1	109.00	108.00	6.5	28,964	0.02%
2021/04/21	1	110.50	0	0.00	110.00	1	29,456	0.00%
2021/04/20	20	111.10	0	0.00	113.00	20	30,225	0.07%
2021/04/19	2	114.50	2	112.50	111.50	0	31,196	0.00%
2021/04/16	0	0.00	73.2	112.50	113.00	-73.2	31,585	-0.23%
2021/04/15	69	107.56	0	0.00	109.00	69	31,907	0.22%
2021/04/14	5.2	111.01	0	0.00	110.00	5.2	32,258	0.02%
2021/04/13	0	113.00	18	113.17	112.50	-18	33,038	-0.05%
2021/04/12	71	114.31	3	115.17	112.50	68	33,479	0.20%
2021/04/09	1	112.50	3.5	112.93	112.00	-2.5	33,577	-0.01%
2021/04/08	4	110.63	0	0.00	111.50	4	33,482	0.01%
2021/04/07	0	110.50	1	111.00	111.50	-1	33,511	0.00%
2021/04/06	0	110.50	14.2	110.92	111.50	-14.1	33,630	-0.04%
2021/04/01	6	107.42	3	108.50	107.50	3	33,613	0.01%
2021/03/31	5	108.20	1.5	108.33	107.50	3.5	33,924	0.01%
2021/03/30	10	110.10	4.2	110.36	111.00	5.9	34,424	0.02%
2021/03/29	0	0.00	3	108.67	109.00	-3	34,350	-0.01%
2021/03/25	1.8	105.77	11.5	105.83	106.00	-9.7	34,338	-0.03%
2021/03/24	0.5	107.96	0	0.00	107.00	0.5	34,381	0.00%
2021/03/23	2.4	108.50	2.3	108.72	108.00	0.1	34,536	0.00%
2021/03/22	0	0.00	4	108.00	108.00	-4	34,448	-0.01%
2021/03/19	2	105.50	5.5	106.64	108.00	-3.5	34,461	-0.01%
2021/03/18	1	106.50	1	106.50	106.50	0	34,326	0.00%
2021/03/17	0.5	103.50	0	0.00	103.00	0.5	34,419	0.00%
2021/03/16	0	0.00	2	104.00	104.00	-2	34,648	-0.01%
2021/03/15	10.5	102.50	0	0.00	102.50	10.5	34,624	0.03%
2021/03/12	2	105.75	11	104.50	105.00	-9	34,457	-0.03%
2021/03/11	10.1	104.98	6	104.67	105.00	4.1	34,635	0.01%
2021/03/10	2	102.50	1	102.50	101.00	1	34,705	0.00%
2021/03/09	2	99.50	1	99.10	101.00	1	34,756	0.00%
2021/03/08	10	102.25	1	104.00	102.50	9	34,625	0.03%
2021/03/04	3	103.50	27	103.00	103.00	-24	35,437	-0.07%
2021/03/03	28	106.88	9	105.28	107.00	19	35,207	0.05%
2021/03/02	2	106.50	6	107.58	106.00	-4	35,039	-0.01%
2021/02/26	8	104.75	0	0.00	103.50	8	34,835	0.02%
2021/02/25	11	107.27	4	107.25	107.50	7	34,544	0.02%
2021/02/24	7.3	107.04	0	0.00	106.00	7.3	34,504	0.02%
2021/02/22	8	112.81	3	112.83	112.00	5	33,881	0.01%
2021/02/19	8	112.00	1	111.59	113.50	7	33,474	0.02%
2021/02/18	5	117.00	19	116.66	117.50	-14	32,992	-0.04%
2021/02/17	0	0.00	10	116.00	116.00	-10	31,771	-0.03%
2021/02/05	6.1	102.95	89	104.77	105.50	-82.9	31,522	-0.26%
2021/02/04	2	98.10	5	99.36	97.70	-3	30,348	-0.01%
2021/02/03	4	99.13	5.2	97.91	98.10	-1.2	30,349	0.00%
2021/02/02	66	98.75	21	97.33	98.60	45	30,594	0.15%
2021/02/01	8	93.56	13	93.95	94.90	-5	30,391	-0.02%
2021/01/29	31.1	94.06	14	96.02	92.00	17.1	30,242	0.06%
2021/01/28	26	94.76	9	94.98	94.50	17	29,989	0.06%
2021/01/27	7	98.73	3	98.87	98.30	4	29,853	0.01%
2021/01/26	8.2	99.39	24	99.94	98.40	-15.8	29,922	-0.05%
2021/01/25	31	102.27	17	104.88	102.00	14	30,592	0.05%
2021/01/22	26	105.02	24	105.02	105.00	2	30,189	0.01%
2021/01/21	39	105.47	20	105.13	105.50	19	29,972	0.06%
2021/01/20	13	104.81	2	105.75	104.50	11	29,786	0.04%
2021/01/19	19	102.50	28	105.05	105.50	-9	29,271	-0.03%
2021/01/18	30	99.82	27	97.66	100.50	3	28,867	0.01%
2021/01/15	4	99.25	16	99.71	98.00	-12	28,441	-0.04%
2021/01/14	16	99.81	11	99.91	99.00	5	28,182	0.02%
2021/01/13	11	95.60	49	96.46	99.60	-38	28,111	-0.14%
2021/01/12	24	94.29	10	94.85	92.20	14	27,419	0.05%
2021/01/11	9	89.19	1	89.50	90.40	8	26,570	0.03%
2021/01/08	10	89.85	17	88.52	88.00	-7	26,340	-0.03%
2021/01/07	3	90.07	9	90.00	89.40	-6	25,958	-0.02%
2021/01/06	62	88.55	44	88.45	88.50	18	25,686	0.07%
2021/01/05	56	85.30	44	85.67	86.60	12	24,823	0.05%
2021/01/04	27	82.73	4	83.90	83.90	23	24,592	0.09%
2020/12/31	0	0.00	95	81.95	81.30	-95	24,334	-0.39%
2020/12/30	3	81.43	13	81.21	81.70	-10	24,220	-0.04%
2020/12/29	2	80.70	6	80.90	80.70	-4	24,250	-0.02%
2020/12/28	5	82.10	60	82.40	81.70	-55	24,227	-0.23%
2020/12/25	4	81.00	28	81.99	80.90	-24	24,055	-0.10%
2020/12/24	4	79.78	31	80.25	80.50	-27	23,732	-0.11%
2020/12/23	7	77.24	1	77.20	77.20	6	23,165	0.03%
2020/12/22	0	0.00	19	79.17	78.20	-19	22,995	-0.08%
2020/12/21	0	0.00	1	79.40	79.50	-1	22,931	0.00%
2020/12/18	81	79.35	6	79.50	78.90	75	22,803	0.33%
2020/12/17	51	79.41	30	79.59	79.50	21	22,680	0.09%
2020/12/16	3	78.73	6	78.75	78.70	-3	22,380	-0.01%
2020/12/15	34	78.05	9	77.68	77.60	25	22,256	0.11%
2020/12/14	39	77.48	32	77.20	77.00	7	22,036	0.03%
2020/12/11	34	80.27	37	78.25	78.80	-3	21,894	-0.01%
2020/12/10	57	80.15	19	80.27	80.60	38	21,461	0.18%
2020/12/09	30	79.60	15	79.77	79.50	15	20,991	0.07%
2020/12/08	19	78.81	7	78.69	79.50	12	20,695	0.06%
2020/12/07	35	80.43	4	81.28	78.80	31	20,624	0.15%
2020/12/04	10	79.06	26	79.68	79.60	-16	20,184	-0.08%
2020/12/03	1	77.50	5	77.70	77.90	-4	19,886	-0.02%
2020/12/02	20	76.01	5	77.10	77.30	15	19,729	0.08%
2020/12/01	3	76.50	0	0.00	76.70	3	19,595	0.02%
2020/11/30	36	78.19	22.5	79.02	76.60	13.5	19,415	0.07%
2020/11/27	1	73.70	2	74.45	74.40	-1	18,575	-0.01%
2020/11/26	0	0.00	3	73.23	73.50	-3	18,466	-0.02%
2020/11/25	2	73.50	0	0.00	72.50	2	18,502	0.01%
2020/11/24	6	73.73	4	73.80	73.40	2	18,396	0.01%
2020/11/23	6	74.50	2	74.45	73.90	4	18,267	0.02%
2020/11/20	1	72.70	0	0.00	72.90	1	18,014	0.01%
2020/11/19	0	0.00	17	72.48	72.90	-17	17,935	-0.09%
2020/11/18	0	0.00	10.1	72.99	73.00	-10.1	17,866	-0.06%
2020/11/17	1	73.00	8	72.30	72.00	-7	17,771	-0.04%
2020/11/16	9	71.70	8	71.55	71.90	1	17,998	0.01%
2020/11/13	4	70.43	3	70.50	70.50	1	18,176	0.01%
2020/11/12	15	71.79	19	71.87	72.00	-4	18,262	-0.02%
2020/11/11	15	71.48	2	71.50	71.50	13	18,128	0.07%
2020/11/10	0	0.00	29	71.04	71.50	-29	17,981	-0.16%
2020/11/09	6	69.78	28	69.94	70.20	-22	17,538	-0.13%
2020/11/06	0	0.00	3	68.30	68.70	-3	17,342	-0.02%
2020/11/05	2	68.15	1	68.50	68.20	1	17,146	0.01%
2020/11/04	1	66.80	7.1	67.43	68.00	-6.1	16,930	-0.04%
2020/11/03	7	67.06	55	66.84	66.80	-48	16,716	-0.29%
2020/11/02	17	66.99	24	66.21	66.80	-7	16,467	-0.04%
2020/10/30	11	62.88	8	62.78	63.20	3	15,418	0.02%
2020/10/29	15	61.87	0	0.00	62.50	15	15,695	0.10%
2020/10/28	27	63.50	6	63.20	63.10	21	16,235	0.13%
2020/10/27	32	64.71	1	65.50	64.40	31	16,273	0.19%
2020/10/26	7	66.60	2	66.45	66.30	5	16,341	0.03%
2020/10/23	48	65.01	2	65.20	65.20	46	16,041	0.29%
2020/10/22	4	64.20	14	64.42	64.40	-10	16,502	-0.06%
2020/10/21	18	63.13	27	63.28	64.10	-9	16,708	-0.05%
2020/10/20	16	62.42	7	62.63	61.90	9	16,222	0.06%
2020/10/19	0	0.00	6	62.03	61.90	-6	16,103	-0.04%
2020/10/16	7	61.71	2	62.00	61.20	5	16,002	0.03%
2020/10/15	11	61.45	0	0.00	61.30	11	15,922	0.07%
2020/10/14	2	61.00	0	0.00	60.90	2	15,768	0.01%
2020/10/13	3	62.03	3	61.50	61.80	0	15,618	0.00%
2020/10/12	2	61.80	2	62.50	62.10	0	15,523	0.00%
2020/10/08	0	0.00	2	61.30	61.50	-2	15,126	-0.01%
2020/10/06	22	60.59	1	61.20	60.20	21	15,039	0.14%
2020/10/05	10	60.15	2	60.45	60.50	8	15,004	0.05%
2020/09/29	5	59.48	2	58.85	58.60	3	15,097	0.02%
2020/09/28	7	59.67	7	59.94	60.20	0	15,071	0.00%
2020/09/24	45	58.83	6	58.77	58.20	39	15,193	0.26%
2020/09/23	7	59.77	1	59.80	59.90	6	15,347	0.04%
2020/09/22	11	60.53	0	0.00	60.40	11	15,304	0.07%
2020/09/21	0	0.00	1	62.50	61.70	-1	15,289	-0.01%
2020/09/17	1	62.20	0	62.50	62.30	1	15,266	0.01%
2020/09/15	1	62.00	0	0.00	62.00	1	15,188	0.01%
2020/09/14	1	61.60	0	0.00	61.60	1	15,276	0.01%
2020/09/11	0	0.00	1	61.20	61.30	-1	15,249	-0.01%
2020/09/10	1	61.50	0	0.00	61.20	1	15,305	0.01%
2020/09/09	3	61.60	1	61.80	62.00	2	15,289	0.01%
2020/09/08	0	0.00	1	61.40	61.40	-1	15,271	-0.01%
2020/09/04	1	59.50	2	59.40	59.50	-1	15,281	-0.01%
2020/09/03	7	60.23	0	0.00	60.30	7	15,251	0.05%
2020/09/02	29.1	60.25	1	60.90	60.20	28.1	15,232	0.18%
2020/09/01	1	60.50	3	60.87	61.30	-2	15,085	-0.01%
2020/08/31	11	61.15	0	0.00	61.20	11	15,154	0.07%
2020/08/28	15	61.07	0	0.00	61.10	15	15,030	0.10%
2020/08/27	5	61.50	2	62.50	61.60	3	15,205	0.02%
2020/08/26	6	61.85	82	61.76	61.90	-76	15,197	-0.50%
2020/08/25	1	62.10	2	62.50	62.10	-1	15,200	-0.01%
2020/08/24	1	61.50	0	0.00	61.30	1	15,508	0.01%
2020/08/21	4	61.50	1	61.40	61.90	3	15,499	0.02%
2020/08/20	39	62.15	1	62.80	61.10	38	15,442	0.25%
2020/08/19	50	65.55	5	65.48	64.80	45	15,036	0.30%
2020/08/18	26	67.03	0	0.00	67.00	26	14,760	0.18%
2020/08/17	6	67.32	0	0.00	68.40	6	14,617	0.04%
2020/08/14	8	66.96	1	67.00	66.80	7	14,748	0.05%
2020/08/13	11	68.34	1	68.00	68.00	10	14,659	0.07%
2020/08/12	32	69.74	39	69.91	69.90	-7	14,630	-0.05%
2020/08/11	0	0.00	10	70.85	70.40	-10	14,577	-0.07%
2020/08/10	0	0.00	6	70.77	70.40	-6	14,476	-0.04%
2020/08/07	1	71.20	0	0.00	70.30	1	14,458	0.01%
2020/08/06	2	70.90	0	0.00	70.90	2	14,345	0.01%
2020/08/05	12	70.39	0	0.00	70.30	12	14,191	0.08%
2020/08/04	25	70.90	0	0.00	70.60	25	13,930	0.18%
2020/08/03	34	72.34	10	71.60	71.60	24	13,492	0.18%
2020/07/31	3	75.70	5	75.80	75.60	-2	12,811	-0.02%
2020/07/30	4	75.00	4	75.03	75.50	0	12,677	0.00%
2020/07/29	13	72.18	3	72.97	72.50	10	12,382	0.08%
2020/07/28	36.1	72.11	2	71.30	70.70	34.1	12,268	0.28%
2020/07/27	1	74.90	20	74.78	73.00	-19	11,638	-0.16%
2020/07/24	1	71.60	0	0.00	69.90	1	11,081	0.01%
2020/07/22	5	71.30	0	0.00	71.80	5	10,879	0.05%
2020/07/21	2	72.30	2	72.25	72.00	0	10,752	0.00%
2020/07/20	31	70.11	1	70.10	70.60	30	10,653	0.28%
2020/07/17	51	69.79	0	0.00	69.30	51	10,703	0.48%
2020/07/16	5	69.60	0	0.00	69.70	5	10,702	0.05%
2020/07/15	11	71.06	0	0.00	70.70	11	10,723	0.10%
2020/07/14	1	71.10	1	72.70	70.70	0	10,890	0.00%
2020/07/13	2	71.65	1	72.00	72.40	1	10,838	0.01%
2020/07/10	0	0.00	1	71.80	71.60	-1	10,829	-0.01%
2020/07/09	1	70.40	0	0.00	70.40	1	10,785	0.01%
2020/07/08	1	69.10	0	0.00	69.50	1	10,545	0.01%
2020/07/06	2	71.65	1	71.10	71.60	1	10,289	0.01%
2020/07/03	1	73.60	1	72.90	71.90	0	10,198	0.00%
2020/07/02	0	0.00	1	70.10	72.70	-1	10,104	-0.01%
2020/07/01	0	0.00	1	68.00	68.00	-1	9,887	-0.01%
2020/06/24	1	68.00	0	0.00	68.00	1	10,071	0.01%
2020/06/16	0	0.00	4	68.00	67.30	-4	10,947	-0.04%
2020/06/12	7	65.30	1	65.50	66.30	6	11,406	0.05%
2020/06/11	5	66.50	0	0.00	66.50	5	11,576	0.04%
2020/06/10	0	0.00	1	67.00	68.00	-1	11,675	-0.01%
2020/06/09	16	66.57	0	0.00	66.20	16	11,883	0.13%
2020/06/08	1	68.00	0	0.00	68.00	1	12,024	0.01%
2020/06/05	0	0.00	4	68.20	68.20	-4	11,980	-0.03%
2020/06/04	1	66.80	0	0.00	66.80	1	11,922	0.01%
2020/06/03	0	0.00	1	67.00	66.50	-1	12,037	-0.01%
2020/06/02	1	63.10	0	0.00	63.50	1	11,846	0.01%
2020/05/29	1	62.30	9	62.10	61.80	-8	11,822	-0.07%
2020/05/28	9	61.58	0	0.00	61.30	9	11,579	0.08%
2020/05/27	6	61.13	0	0.00	61.00	6	11,656	0.05%
2020/05/26	1	61.80	0	0.00	61.40	1	11,723	0.01%
2020/05/25	1	60.20	0	0.00	61.10	1	11,733	0.01%
2020/05/22	5	61.30	1	61.90	61.30	4	11,709	0.03%
2020/05/21	1	63.00	0	0.00	63.00	1	11,682	0.01%
2020/05/20	10	61.20	0	0.00	61.70	10	11,415	0.09%
2020/05/19	17	61.72	0	0.00	62.20	17	11,304	0.15%
2020/05/18	18.5	63.01	0	0.00	62.60	18.5	11,249	0.16%
2020/05/04	1	64.30	0	0.00	64.40	1	11,292	0.01%
2020/04/30	0	0.00	3	66.90	67.10	-3	11,242	-0.03%
2020/04/29	0	0.00	2	65.80	65.30	-2	11,365	-0.02%
2020/04/28	1	64.50	1	64.90	64.80	0	11,470	0.00%
2020/04/22	0	0.00	1	62.90	62.60	-1	11,688	-0.01%
2020/04/21	2	64.35	0	0.00	63.10	2	11,654	0.02%
2020/04/20	1	65.50	1	65.20	65.50	0	11,622	0.00%
2020/04/17	1	66.60	35	66.09	66.80	-34	11,566	-0.29%
2020/04/16	1	64.70	0	0.00	64.70	1	11,381	0.01%
2020/04/15	20	65.90	20	66.20	65.50	0	11,416	0.00%
2020/04/14	0	0.00	2	63.40	65.00	-2	11,362	-0.02%
2020/04/13	20	61.73	1	62.40	62.00	19	11,287	0.17%
2020/04/10	15	62.20	15	61.60	61.50	0	11,466	0.00%
2020/04/09	41	62.64	26	63.03	62.20	15	11,485	0.13%
2020/04/08	1	61.70	2	62.30	62.00	-1	11,471	-0.01%
2020/04/07	4	60.38	4	60.78	61.70	0	11,386	0.00%
2020/04/06	2	57.15	3	58.53	58.80	-1	11,236	-0.01%
2020/03/31	3	59.47	1	59.60	58.60	2	11,129	0.02%
2020/03/30	1	59.00	0	0.00	59.20	1	10,968	0.01%
2020/03/27	1	60.80	1	61.50	59.80	0	10,829	0.00%
2020/03/26	1	59.50	0	0.00	59.80	1	10,723	0.01%
2020/03/25	1	56.70	1	59.00	58.90	0	10,656	0.00%
2020/03/24	1	53.90	2	53.50	54.30	-1	10,519	-0.01%
2020/03/23	2	51.15	0	0.00	51.00	2	10,435	0.02%
2020/03/20	1	51.70	2	53.65	54.20	-1	10,359	-0.01%
2020/03/19	11	50.51	1	52.80	50.20	10	10,011	0.10%
2020/03/18	5	56.00	0	0.00	55.50	5	10,048	0.05%
2020/03/17	1	57.70	0	0.00	57.70	1	10,224	0.01%
2020/03/16	7	59.83	0	0.00	59.30	7	10,022	0.07%
2020/03/13	2	58.20	1	59.50	61.00	1	9,798	0.01%
2020/03/12	7	64.60	1	65.20	62.70	6	9,516	0.06%
2020/03/10	3	67.90	0	0.00	68.00	3	9,658	0.03%
2020/03/09	1	69.10	0	0.00	68.90	1	9,586	0.01%
2020/03/06	1	71.40	0	0.00	71.50	1	9,420	0.01%
2020/03/03	0	0.00	1	72.10	72.50	-1	9,314	-0.01%
2020/03/02	2	69.80	1	69.50	70.10	1	9,187	0.01%
2020/02/27	1	72.00	0	0.00	71.30	1	9,246	0.01%
2020/02/26	2	72.85	1	73.30	72.80	1	9,077	0.01%
2020/02/25	2	73.50	1	73.70	73.50	1	9,010	0.01%
2020/02/24	3	74.20	0	0.00	73.90	3	9,016	0.03%
2020/02/20	2	75.55	1	77.30	75.60	1	9,036	0.01%
2020/02/13	2	77.40	0	0.00	77.50	2	8,799	0.02%
2020/02/12	0	0.00	5	77.00	77.50	-5	8,803	-0.06%
2020/02/10	0	0.00	1	74.70	74.90	-1	8,744	-0.01%
2020/02/06	1	77.50	0	0.00	77.90	1	8,646	0.01%
2020/02/03	0	0.00	1	72.70	72.80	-1	8,920	-0.01%
2020/01/31	17	74.62	0	0.00	74.60	17	8,719	0.19%
2020/01/30	10	74.20	0	0.00	74.10	10	8,623	0.12%
2020/01/20	1	78.90	0	0.00	79.00	1	8,516	0.01%
2020/01/17	3	78.90	0	0.00	79.30	3	8,578	0.03%
2020/01/15	1	80.90	2	81.20	81.10	-1	8,523	-0.01%
2020/01/13	0	0.00	1	79.50	80.70	-1	8,442	-0.01%
2020/01/09	0	0.00	1	79.90	79.80	-1	8,521	-0.01%
2020/01/06	5	78.60	6	79.95	78.70	-1	8,755	-0.01%
2020/01/03	3	81.40	0	0.00	81.80	3	8,582	0.03%
2020/01/02	2	82.65	0	0.00	82.80	2	8,527	0.02%
2019/12/27	6	84.98	1	85.10	85.20	5	8,590	0.06%
2019/12/26	1	83.20	0	0.00	83.50	1	8,570	0.01%
2019/12/23	0	0.00	1	85.40	85.40	-1	8,875	-0.01%
2019/12/19	1	84.60	0	0.00	84.30	1	8,871	0.01%
2019/12/18	0	0.00	5	84.90	85.40	-5	8,868	-0.06%
2019/12/17	6	84.58	1	85.00	85.00	5	8,897	0.06%
2019/12/16	3	84.63	0	0.00	84.10	3	8,840	0.03%
2019/12/13	1	84.60	1	85.80	85.20	0	8,802	0.00%
2019/12/12	16	82.06	21	83.87	84.60	-5	8,463	-0.06%
2019/12/11	0	0.00	1	80.10	80.40	-1	8,097	-0.01%
2019/12/09	0	0.00	26	79.99	80.00	-26	8,131	-0.32%
2019/12/06	4	80.93	8	80.91	79.70	-4	8,083	-0.05%
2019/12/05	0	0.00	1	76.40	76.80	-1	7,592	-0.01%
2019/12/04	3	74.60	0	0.00	75.00	3	7,606	0.04%
2019/11/27	2	77.30	2	78.20	77.10	0	7,896	0.00%
2019/11/19	2	78.90	0	0.00	79.00	2	7,789	0.03%
2019/11/08	2	78.30	0	0.00	78.30	2	8,226	0.02%
2019/11/04	1	81.30	1	80.80	80.50	0	8,371	0.00%
2019/11/01	1	80.20	2	79.70	80.00	-1	8,352	-0.01%
2019/10/31	1	79.50	1	80.40	79.50	0	8,472	0.00%
2019/10/28	2	77.80	0	0.00	78.10	2	8,187	0.02%
2019/10/25	0	0.00	1	79.10	79.40	-1	8,106	-0.01%
2019/10/23	1	79.30	0	0.00	78.60	1	8,067	0.01%
2019/10/22	1	78.20	0	0.00	78.00	1	8,044	0.01%
2019/10/14	0	0.00	9	75.69	76.80	-9	8,264	-0.11%
2019/10/09	2	73.30	1	72.80	72.40	1	8,101	0.01%
2019/10/07	1	73.40	3	73.43	73.40	-2	8,278	-0.02%
2019/10/04	0	0.00	2	73.40	72.80	-2	8,355	-0.02%
2019/10/02	2	72.70	0	0.00	73.30	2	8,296	0.02%
2019/10/01	0	0.00	4	72.20	73.50	-4	8,350	-0.05%
2019/09/25	16	70.55	0	0.00	71.30	16	8,390	0.19%
2019/09/23	0	0.00	2	73.60	73.10	-2	8,466	-0.02%
2019/09/18	2	72.60	0	0.00	73.00	2	8,527	0.02%
2019/09/17	0	0.00	4.1	72.90	73.10	-4.1	8,568	-0.05%
2019/09/12	0	0.00	2	72.20	72.00	-2	8,641	-0.02%
2019/09/11	10	70.50	0	0.00	71.00	10	8,831	0.11%
2019/09/10	2	70.50	0	0.00	70.70	2	8,845	0.02%
2019/09/06	0	0.00	1	72.00	71.90	-1	8,940	-0.01%
2019/09/05	3	71.20	3	71.73	72.00	0	8,908	0.00%
2019/09/04	0	0.00	2	71.20	71.30	-2	8,789	-0.02%
2019/09/03	4	70.40	0	0.00	69.50	4	8,737	0.05%
2019/09/02	1	71.20	2	71.50	71.50	-1	8,712	-0.01%
2019/08/30	0	0.00	6	71.00	71.40	-6	8,733	-0.07%
2019/08/29	0	0.00	3	69.50	69.90	-3	8,673	-0.03%
2019/08/28	10	68.50	0	0.00	69.00	10	8,764	0.11%
2019/08/27	10	68.50	0	0.00	69.00	10	8,869	0.11%
2019/08/26	32	68.38	0	0.00	68.40	32	8,972	0.36%
2019/08/22	2	69.60	4	70.45	70.70	-2	9,030	-0.02%
2019/08/21	2	69.00	0	0.00	69.30	2	9,194	0.02%
2019/08/19	0	0.00	4	69.10	68.70	-4	9,189	-0.04%
2019/08/16	10	66.50	0	0.00	67.10	10	9,386	0.11%
2019/08/15	30	66.90	0	0.00	67.00	30	9,413	0.32%
2019/08/13	2	66.90	0	0.00	66.60	2	9,528	0.02%
2019/08/12	0	0.00	699	68.92	68.90	-699	9,513	-7.35%	大賣/鉅額交易
2019/08/08	10	68.90	10	69.00	68.90	0	9,494	0.00%
2019/08/06	2	68.20	0	0.00	68.30	2	9,502	0.02%
2019/08/02	0	0.00	40	69.50	68.80	-40	9,263	-0.43%
2019/07/31	2	69.20	2	70.30	69.90	0	9,127	0.00%
2019/07/26	2	70.10	0	0.00	69.60	2	9,208	0.02%
2019/07/25	1	70.60	0	0.00	71.00	1	9,277	0.01%
2019/07/23	1	71.40	0	0.00	71.00	1	9,462	0.01%
2019/07/19	0	0.00	21	70.41	70.40	-21	9,486	-0.22%
2019/07/18	0	0.00	0.4	67.60	67.60	-0.4	9,468	0.00%
2019/07/16	1	69.00	0	0.00	69.10	1	9,416	0.01%
2019/07/15	0	0.00	1	68.20	69.10	-1	9,449	-0.01%
2019/07/11	2	68.40	23	68.47	68.40	-21	10,008	-0.21%
2019/07/10	1	66.20	1	66.20	66.10	0	9,776	0.00%
2019/07/08	5	64.30	0	0.00	64.50	5	9,752	0.05%
2019/07/05	1	65.30	2	65.40	66.20	-1	9,730	-0.01%
2019/07/03	2	64.30	0	0.00	64.40	2	9,581	0.02%
2019/07/01	0.4	66.10	4	66.65	66.10	-3.6	9,615	-0.04%
2019/06/25	2	61.60	0	61.80	61.30	2	9,956	0.02%
2019/06/20	0	0.00	3	62.80	62.50	-3	10,219	-0.03%
2019/06/19	1	61.90	1	59.70	62.30	0	10,393	0.00%
2019/06/18	2	58.55	0	0.00	58.40	2	10,199	0.02%
2019/06/17	12	58.50	1	59.00	58.40	11	10,296	0.11%
2019/06/14	0	0.00	40	60.05	60.00	-40	10,305	-0.39%
2019/05/31	2	59.70	0	0.00	59.80	2	10,322	0.02%
2019/05/29	0	0.00	1	58.30	58.40	-1	10,248	-0.01%
2019/05/28	1	58.80	0	0.00	58.40	1	10,391	0.01%
2019/05/23	41	59.35	0	0.00	58.30	41	10,236	0.40%
2019/05/21	1	62.80	0	0.00	62.60	1	9,963	0.01%
2019/05/20	12	64.58	0	0.00	64.50	12	9,737	0.12%
2019/05/17	21	66.76	0	0.00	65.60	21	9,654	0.22%
2019/05/16	15	68.73	0	0.00	68.50	15	9,537	0.16%
2019/05/14	7	66.86	0	0.00	66.80	7	9,451	0.07%
2019/05/13	5	68.50	0	0.00	68.00	5	9,360	0.05%
2019/05/09	12	69.32	0	0.00	69.40	12	9,431	0.13%
2019/05/07	20	70.90	0	0.00	71.00	20	9,252	0.22%
2019/05/06	5	70.10	0	0.00	71.40	5	9,312	0.05%
2019/05/02	20	71.30	61	71.03	70.70	-41	9,077	-0.45%
2019/04/30	1	72.00	0	0.00	71.70	1	8,938	0.01%
2019/04/29	80	71.94	1	72.80	71.60	79	8,846	0.89%
2019/04/26	1	73.80	0	0.00	73.10	1	8,692	0.01%
2019/04/24	1	73.20	1	73.40	73.10	0	8,561	0.00%
2019/04/19	1	73.80	23	74.36	75.50	-22	8,333	-0.26%
2019/04/17	1	75.30	52	73.90	75.20	-51	8,000	-0.64%
2019/04/15	0	70.80	0	0.00	71.00	0	7,643	0.00%
2019/04/09	0	0.00	1	70.60	70.80	-1	7,839	-0.01%
2019/03/28	21	67.57	1	68.20	67.70	20	7,034	0.28%
2019/03/27	2	68.00	124	69.10	68.40	-122	7,012	-1.74%	大賣/鉅額交易
2019/03/26	1	66.40	0	0.00	67.50	1	6,729	0.01%
2019/03/25	170	64.73	0	0.00	65.00	170	6,562	2.59%	大買/鉅額交易
2019/03/22	0	0.00	101	66.20	65.90	-101	6,510	-1.55%	大賣/鉅額交易
2019/03/21	0	0.00	2	63.80	63.70	-2	6,275	-0.03%
2019/03/19	20	62.40	0	0.00	62.60	20	6,138	0.33%
2019/03/18	30	62.70	0	0.00	62.70	30	6,069	0.49%
2019/03/14	0.5	62.90	0	0.00	63.00	0.5	5,904	0.01%
2019/03/11	10	62.60	0	0.00	62.20	10	6,135	0.16%
2019/03/07	0	0.00	2	64.50	63.10	-2	6,360	-0.03%
2019/03/06	2	63.60	2	64.40	64.00	0	6,505	0.00%
2019/02/27	2	63.20	10	63.40	62.90	-8	6,563	-0.12%
2019/02/26	0	0.00	113	64.03	64.50	-113	6,364	-1.78%	大賣/鉅額交易
2019/02/25	0	0.00	1	62.10	62.00	-1	6,185	-0.02%
2019/02/20	0	0.00	2	60.50	60.40	-2	6,453	-0.03%
2019/02/19	20	58.70	0	0.00	58.60	20	6,429	0.31%
2019/02/14	2	58.80	0	0.00	58.80	2	6,611	0.03%
2019/01/30	0	0.00	1	60.00	60.00	-1	6,624	-0.02%
2019/01/28	0	0.00	25	60.30	60.50	-25	6,591	-0.38%
2019/01/25	35	60.14	0	0.00	60.50	35	6,638	0.53%
2019/01/21	0	0.00	1	59.60	58.80	-1	6,848	-0.01%
2019/01/15	0	0.00	4	58.35	58.60	-4	7,036	-0.06%
2019/01/07	6	55.25	0	0.00	55.00	6	7,232	0.08%
2019/01/04	10	55.30	2	55.20	55.20	8	7,246	0.11%
2019/01/03	20	54.80	20	55.30	56.00	0	7,624	0.00%
2019/01/02	21	56.72	0	0.00	56.50	21	7,538	0.28%
2018/12/28	10	58.30	0	0.00	58.30	10	7,481	0.13%
2018/12/27	21	57.85	11	57.95	57.90	10	7,546	0.13%
2018/12/26	30	57.40	0	0.00	57.00	30	7,610	0.39%
2018/12/25	10	57.50	0	0.00	57.30	10	7,673	0.13%
2018/12/19	0	0.00	1	60.30	60.30	-1	7,768	-0.01%
2018/12/14	7	60.00	0	0.00	60.30	7	7,907	0.09%
2018/12/13	23	60.10	0	0.00	60.50	23	7,921	0.29%
2018/12/11	10	59.00	0	0.00	58.80	10	7,865	0.13%
2018/12/10	0	0.00	1	59.40	59.40	-1	7,909	-0.01%
2018/12/06	80	60.95	0	0.00	59.70	80	7,958	1.01%
2018/12/05	40	62.80	0	0.00	62.80	40	7,815	0.51%
2018/12/04	60	64.10	0	0.00	64.60	60	7,838	0.77%
2018/12/03	100	63.20	100	64.80	64.50	0	7,809	0.00%
2018/11/30	12	61.93	10	61.60	62.40	2	7,672	0.03%
2018/11/29	0	0.00	5	63.10	62.00	-5	7,506	-0.07%
2018/11/28	5	59.90	0	0.00	62.50	5	7,288	0.07%
2018/11/27	0	0.00	1	58.60	58.00	-1	7,017	-0.01%
2018/11/22	0	0.00	1	56.90	56.50	-1	6,958	-0.01%
2018/11/21	12	56.31	0	0.00	56.60	12	6,904	0.17%
2018/11/20	50	58.14	0	0.00	57.60	50	6,686	0.75%
2018/11/14	20	59.50	20	59.80	59.50	0	6,473	0.00%
2018/11/13	20	59.70	0	0.00	59.50	20	6,465	0.31%
2018/11/09	2	60.60	0	0.00	60.60	2	6,359	0.03%
2018/11/06	10	61.10	0	0.00	61.60	10	6,501	0.15%
2018/11/05	2	61.60	0	0.00	62.40	2	6,529	0.03%
2018/11/02	10	63.40	10	62.50	62.60	0	6,580	0.00%
2018/11/01	0	0.00	3	62.30	62.60	-3	6,624	-0.05%
2018/10/26	25	60.92	0	0.00	61.70	25	6,544	0.38%
2018/10/25	25	60.90	0	0.00	60.60	25	6,565	0.38%
2018/10/24	0	0.00	1	62.00	62.20	-1	6,781	-0.01%
2018/10/23	1	61.30	0	0.00	61.90	1	7,046	0.01%
2018/10/19	8	61.36	1	61.90	62.40	7	7,181	0.10%
2018/10/15	2	63.30	0	0.00	63.30	2	7,290	0.03%
2018/10/11	10	63.60	0	0.00	61.80	10	7,236	0.14%
2018/10/09	25	69.12	0	0.00	68.60	25	6,846	0.37%
2018/10/08	5	70.00	0	0.00	69.70	5	6,754	0.07%
2018/10/04	1	73.30	0	0.00	73.10	1	6,728	0.01%
2018/10/03	0	0.00	2	75.45	75.40	-2	6,665	-0.03%
2018/10/02	1	75.60	0	0.00	74.90	1	6,633	0.02%
2018/10/01	3	75.60	2	75.85	74.90	1	6,591	0.02%
2018/09/27	1	73.80	0	0.00	74.10	1	6,468	0.02%
2018/09/25	0	0.00	1	74.00	74.30	-1	6,584	-0.02%
2018/09/21	0	0.00	1	73.40	73.50	-1	6,571	-0.02%
2018/09/20	1	73.40	0	0.00	72.70	1	6,579	0.02%
2018/09/19	0	0.00	1	72.60	73.00	-1	6,649	-0.02%
2018/09/10	10	70.05	0	0.00	69.60	10	7,100	0.14%
2018/09/07	10	72.15	1	71.90	71.70	9	7,293	0.12%
2018/09/06	10	72.65	5	73.50	72.50	5	7,379	0.07%
2018/09/05	12	74.14	1	74.80	73.80	11	7,421	0.15%
2018/09/03	11	74.16	0	0.00	74.30	11	7,728	0.14%
2018/08/31	1	73.60	1	74.80	75.30	0	7,794	0.00%
2018/08/30	0	0.00	1	75.40	74.30	-1	7,859	-0.01%
2018/08/24	1	73.00	0	0.00	73.30	1	8,085	0.01%
2018/08/17	10	73.30	0	0.00	73.70	10	8,291	0.12%
2018/08/16	10	73.10	0	0.00	73.10	10	8,322	0.12%
2018/08/15	20	73.15	0	0.00	73.10	20	8,316	0.24%
2018/08/14	10	74.10	0	0.00	74.90	10	8,290	0.12%
2018/08/13	110	75.42	0	0.00	74.60	110	8,316	1.32%	大買/鉅額交易
2018/08/10	61	76.10	0	0.00	76.70	61	8,256	0.74%
2018/08/09	0	0.00	124	78.27	78.50	-124	8,283	-1.50%	大賣/鉅額交易
2018/08/08	0	0.00	110	78.19	78.40	-110	8,252	-1.33%	大賣/鉅額交易
2018/07/30	4	78.50	19	78.93	78.50	-15	8,504	-0.18%
2018/07/24	10	70.00	0	0.00	70.70	10	9,593	0.10%
2018/07/20	1	70.60	0	0.00	70.60	1	9,641	0.01%
2018/07/18	0	0.00	1	72.60	72.60	-1	9,648	-0.01%
2018/07/17	1	70.80	0	0.00	71.40	1	9,660	0.01%
2018/07/13	0	0.00	2	71.40	72.10	-2	9,847	-0.02%
2018/07/11	2	69.60	0	0.00	69.40	2	9,946	0.02%
2018/07/10	0.6	69.60	0	0.00	69.60	0.6	10,034	0.01%
2018/07/03	10	71.00	0	0.00	69.50	10	10,591	0.09%
2018/06/28	1	71.10	0	0.00	70.90	1	10,750	0.01%
2018/06/27	0	0.00	2	72.20	70.80	-2	10,797	-0.02%
2018/06/26	0	0.00	10	71.70	71.50	-10	10,868	-0.09%
2018/06/25	12	72.58	10	71.60	72.40	2	10,955	0.02%
2018/06/22	13	71.75	0	0.00	72.30	13	11,107	0.12%
2018/06/21	1	72.50	20	72.38	72.60	-19	11,187	-0.17%
2018/06/20	20	72.55	0	0.00	72.10	20	11,268	0.18%
2018/06/19	12	72.43	0	0.00	72.10	12	11,166	0.11%
2018/06/15	12	73.87	0	0.00	74.40	12	11,055	0.11%
2018/06/12	13	75.19	0	0.00	75.60	13	10,907	0.12%
2018/06/07	3	78.80	0	0.00	78.40	3	10,951	0.03%
2018/05/31	1	75.50	0	0.00	76.00	1	11,693	0.01%
2018/05/30	5	75.40	0	0.00	75.30	5	11,569	0.04%
2018/05/24	1	78.30	0	0.00	78.10	1	12,755	0.01%
2018/05/22	10	79.25	0	0.00	79.00	10	13,796	0.07%
2018/05/17	15	78.50	0	0.00	77.80	15	15,587	0.10%
2018/05/16	5	79.50	0	0.00	79.50	5	16,280	0.03%
2018/05/15	5	79.80	0	0.00	79.70	5	17,195	0.03%
2018/05/14	5.5	79.98	0.7	79.80	79.80	4.8	18,193	0.03%
2018/05/09	2	76.70	0	0.00	77.20	2	22,340	0.01%
2018/05/07	1	82.00	1	82.40	79.00	0	27,009	0.00%
2018/05/04	3	77.13	3	80.60	80.20	0	29,040	0.00%
2018/05/03	1	76.80	42	76.52	75.10	-41	30,842	-0.13%
2018/05/02	4	77.40	2.5	77.02	75.70	1.5	36,334	0.00%
2018/04/30	7	80.64	0	0.00	80.30	7	38,764	0.02%