日月光投控 (3711)-群益金鼎-東大券商分點個股進出

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
142.5
漲跌
▼2.5
漲幅
-1.72%
成交量
13,384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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/04/26	3	143.50	0	0.00	142.50	3	15,766	0.02%
2024/04/25	1	143.50	0	0.00	145.00	1	15,906	0.01%
2024/04/23	1.3	145.35	1	148.00	145.00	0.3	15,923	0.00%
2024/04/22	0	0.00	0.1	144.50	144.50	-0.1	15,893	0.00%
2024/04/19	2	146.00	0.1	145.50	146.00	1.9	15,731	0.01%
2024/04/17	0	0.00	1	152.50	156.00	-1	14,996	-0.01%
2024/04/16	0	0.00	0.3	154.00	153.00	-0.3	14,969	0.00%
2024/04/15	0.3	158.50	0	0.00	160.00	0.3	14,828	0.00%
2024/04/12	0	0.00	1	160.50	160.50	-1	14,705	-0.01%
2024/04/11	2	157.25	2	159.00	159.00	0	14,657	0.00%
2024/04/10	4.1	157.89	4	158.38	158.50	0.1	14,551	0.00%
2024/04/09	2	154.25	6	155.25	156.00	-4	14,659	-0.03%
2024/04/08	4	154.75	9	154.39	153.00	-5	14,652	-0.03%
2024/04/03	2	152.50	2	154.50	154.50	0	14,578	0.00%
2024/04/02	0	0.00	1	153.50	153.50	-1	14,453	-0.01%
2024/04/01	1	150.56	1.4	154.93	150.00	-0.4	14,286	0.00%
2024/03/29	2	160.75	6	162.08	161.00	-4	13,941	-0.03%
2024/03/28	10	153.50	0	0.00	155.00	10	13,494	0.07%
2024/03/27	1	152.50	0	0.00	154.00	1	13,384	0.01%
2024/03/25	0	0.00	1	157.00	157.50	-1	13,340	-0.01%
2024/03/20	1	161.00	0	157.00	156.50	1	13,282	0.01%
2024/03/19	1	157.50	0.1	157.50	160.00	0.9	13,259	0.01%
2024/03/18	0	0.00	1	158.00	158.00	-1	13,069	-0.01%
2024/03/15	0	0.00	0	151.54	153.00	0	12,944	0.00%
2024/03/14	1.1	152.27	0	0.00	154.00	1.1	12,704	0.01%
2024/03/13	0	0.00	2	158.00	158.50	-2	12,692	-0.02%
2024/03/12	1	157.00	1.1	156.18	157.50	-0.1	12,545	0.00%
2024/03/11	24.1	153.09	4	154.50	154.00	20.1	12,451	0.16%
2024/03/08	44	172.89	41.7	169.52	159.50	2.3	12,209	0.02%
2024/03/07	5.5	155.86	7.1	153.72	163.50	-1.6	11,149	-0.01%
2024/03/06	7	148.00	0.1	145.00	149.00	7	10,595	0.07%
2024/03/05	0	0.00	1	144.50	144.50	-1	10,633	-0.01%
2024/03/04	0.1	141.50	0	0.00	141.50	0.1	10,639	0.00%
2024/02/29	2	138.25	4	137.38	139.00	-2	10,590	-0.02%
2024/02/27	1	138.00	0.1	139.00	138.00	0.9	10,500	0.01%
2024/02/26	0.1	141.01	30	141.00	141.50	-29.9	10,443	-0.29%
2024/02/23	0.2	141.67	1	141.50	141.50	-0.9	10,443	-0.01%
2024/02/22	1	138.00	0	0.00	138.50	1	10,550	0.01%
2024/02/21	0	0.00	0	137.00	137.50	0	10,523	0.00%
2024/02/20	0	0.00	0.2	136.92	137.00	-0.2	10,534	0.00%
2024/02/19	0.1	136.50	0	136.00	136.00	0	10,552	0.00%
2024/02/16	1.3	137.38	0.1	143.00	137.00	1.2	10,799	0.01%
2024/02/15	1	135.51	2.1	134.98	135.50	-1.1	10,676	-0.01%
2024/02/05	1.1	130.00	0	0.00	130.00	1.1	10,851	0.01%
2024/02/02	1.1	129.52	1	130.01	129.50	0	10,754	0.00%
2024/02/01	2.1	132.27	0	0.00	133.00	2.1	10,571	0.02%
2024/01/31	0.1	135.50	1	136.00	136.00	-0.9	10,429	-0.01%
2024/01/30	0	0.00	0	137.00	136.00	0	10,412	0.00%
2024/01/29	0	0.00	0	137.00	137.00	0	10,540	0.00%
2024/01/26	0	0.00	0.1	137.00	137.00	-0.1	10,641	0.00%
2024/01/25	0	136.00	2	136.49	137.00	-2	10,680	-0.02%
2024/01/24	0	0.00	22	134.00	134.00	-22	10,666	-0.21%
2024/01/23	0	0.00	0	134.50	134.50	0	10,790	0.00%
2024/01/22	0.1	132.67	0	133.00	134.50	0.1	10,895	0.00%
2024/01/19	0	0.00	1	130.50	131.00	-1	10,843	-0.01%
2024/01/17	0	0.00	8	124.50	125.00	-8	10,796	-0.07%
2024/01/16	1	124.00	0	0.00	125.50	1	10,745	0.01%
2024/01/10	0	125.00	0	0.00	126.50	0	11,322	0.00%
2024/01/09	2.1	126.95	1	126.50	126.50	1.1	11,381	0.01%
2024/01/08	0	0.00	1	126.00	126.00	-1	11,319	-0.01%
2024/01/04	0	0.00	8	127.13	127.00	-8	11,415	-0.07%
2024/01/03	10	126.20	11.8	126.75	126.50	-1.8	11,651	-0.02%
2024/01/02	0.2	134.00	0	0.00	133.50	0.2	11,332	0.00%
2023/12/29	0.4	134.00	0	0.00	135.00	0.4	11,292	0.00%
2023/12/28	0	0.00	2	135.24	135.50	-2	11,296	-0.02%
2023/12/26	0	0.00	1	133.00	132.50	-1	11,230	-0.01%
2023/12/22	0	0.00	1	130.00	131.50	-1	11,380	-0.01%
2023/12/21	0.2	129.00	1.1	130.91	130.00	-0.9	11,504	-0.01%
2023/12/20	0	0.00	3	133.00	131.50	-3	11,464	-0.03%
2023/12/18	1	131.50	1	132.00	131.50	0	11,390	0.00%
2023/12/15	0	0.00	1	133.00	131.00	-1	11,408	-0.01%
2023/12/14	0.2	132.50	0	132.86	133.50	0.2	11,256	0.00%
2023/12/12	1	130.00	0	0.00	129.50	1	11,294	0.01%
2023/12/11	0	0.00	1	130.50	131.00	-1	11,329	-0.01%
2023/12/08	0	0.00	1	130.00	129.50	-1	11,510	-0.01%
2023/12/07	0.8	128.00	0	0.00	126.50	0.8	11,493	0.01%
2023/12/06	1	127.50	20	128.50	129.00	-19	11,598	-0.16%
2023/12/05	1	129.50	0	0.00	129.50	1	11,677	0.01%
2023/12/04	5	130.00	1	129.00	130.00	4	11,632	0.03%
2023/12/01	1	127.00	0.3	127.00	128.00	0.7	11,645	0.01%
2023/11/30	0.9	127.00	10	127.00	128.00	-9.1	11,645	-0.08%
2023/11/29	0.3	126.00	0.1	126.50	127.00	0.2	11,473	0.00%
2023/11/28	0.1	125.00	2	126.00	125.50	-1.9	11,316	-0.02%
2023/11/27	1	125.50	2	126.50	126.00	-1	11,440	-0.01%
2023/11/24	1	126.00	2	127.00	126.50	-1	11,610	-0.01%
2023/11/22	0	0.00	2	126.50	126.50	-2	12,330	-0.02%
2023/11/21	0.1	126.00	2	126.75	127.00	-1.9	12,850	-0.01%
2023/11/20	1	123.50	1	123.50	124.00	0	12,782	0.00%
2023/11/17	0	0.00	1	125.00	125.50	-1	12,736	-0.01%
2023/11/16	3	124.83	1	125.50	125.00	2	12,730	0.02%
2023/11/15	1	125.00	4	125.50	126.00	-3	12,641	-0.02%
2023/11/14	0	0.00	3	123.17	123.50	-3	12,410	-0.02%
2023/11/13	2	121.50	12.1	122.36	122.50	-10.1	12,429	-0.08%
2023/11/10	1	117.00	0	0.00	117.50	1	12,190	0.01%
2023/11/09	0	0.00	1	118.00	118.00	-1	12,282	-0.01%
2023/11/07	0.9	117.00	1	117.00	117.50	-0.1	12,387	0.00%
2023/11/06	1	118.00	3	119.17	118.50	-2	12,489	-0.02%
2023/11/03	0	0.00	1	117.00	117.50	-1	12,445	-0.01%
2023/11/01	1	113.00	0	0.00	114.50	1	12,399	0.01%
2023/10/31	1	112.00	5	113.50	113.50	-4	12,478	-0.03%
2023/10/30	0	112.50	0	0.00	112.00	0	12,676	0.00%
2023/10/26	4	113.00	0	0.00	112.00	4	12,896	0.03%
2023/10/25	1	112.50	0	0.00	114.00	1	13,077	0.01%
2023/10/24	1	114.00	0.4	114.50	114.00	0.6	13,022	0.00%
2023/10/23	2	115.50	0	0.00	115.00	2	12,980	0.02%
2023/10/19	2	114.25	0	0.00	116.00	2	12,916	0.02%
2023/10/17	2	116.25	0	0.00	116.00	2	12,869	0.02%
2023/10/16	0	0.00	2.8	115.29	116.00	-2.8	12,932	-0.02%
2023/10/13	0.8	116.00	0	0.00	116.50	0.8	13,162	0.01%
2023/10/11	0	0.00	6	115.08	115.50	-6	13,384	-0.04%
2023/10/05	1	111.00	0	0.00	112.00	1	13,451	0.01%
2023/10/04	0	0.00	1	109.00	109.50	-1	13,557	-0.01%
2023/09/27	0.2	109.00	0	0.00	109.50	0.2	14,234	0.00%
2023/09/26	4.2	109.99	1	109.00	109.00	3.2	14,309	0.02%
2023/09/25	0	0.00	1	113.00	112.50	-1	14,371	-0.01%
2023/09/21	0	112.00	0	0.00	112.00	0	15,060	0.00%
2023/09/20	1	114.00	0	0.00	114.50	1	15,250	0.01%
2023/09/15	1	116.00	1	117.00	116.00	0	15,839	0.00%
2023/09/13	1	113.50	5	112.50	112.50	-4	15,743	-0.03%
2023/09/12	3	114.83	0	0.00	115.50	3	15,642	0.02%
2023/09/11	1	114.00	12	113.58	113.50	-11	15,652	-0.07%
2023/09/06	3	119.00	0	0.00	118.00	3	15,997	0.02%
2023/09/04	5	117.50	0	0.00	118.00	5	16,289	0.03%
2023/09/01	0	0.00	1	118.50	118.50	-1	16,862	-0.01%
2023/08/31	1	117.50	0	0.00	118.00	1	17,476	0.01%
2023/08/30	1	119.00	1	120.00	120.00	0	17,535	0.00%
2023/08/29	1	117.00	3	116.67	117.50	-2	17,833	-0.01%
2023/08/28	10.1	120.88	8	120.19	119.00	2.1	17,724	0.01%
2023/08/25	5.1	116.48	4	115.88	116.50	1.1	17,796	0.01%
2023/08/24	2	113.00	4.3	112.30	113.00	-2.3	17,728	-0.01%
2023/08/23	4	109.00	0	0.00	109.50	4	18,049	0.02%
2023/08/22	1	108.00	0	0.00	108.50	1	18,678	0.01%
2023/08/21	0.2	107.00	0	0.00	108.00	0.2	19,229	0.00%
2023/08/18	1.1	107.09	4	106.50	107.00	-2.9	19,427	-0.01%
2023/08/17	2.1	106.24	1.1	107.52	108.50	1.1	19,519	0.01%
2023/08/16	3	107.83	1	108.00	108.00	2	19,556	0.01%
2023/08/15	1	109.50	1	110.00	110.00	0	19,526	0.00%
2023/08/14	1	110.00	0.1	110.00	109.50	0.9	19,710	0.00%
2023/08/11	1.6	110.81	15	110.50	110.50	-13.4	19,854	-0.07%
2023/08/10	0	0.00	1	110.50	111.00	-1	19,915	-0.01%
2023/08/09	1	110.00	2	110.75	111.00	-1	19,811	-0.01%
2023/08/08	6	108.92	1	109.00	109.00	5	19,798	0.03%
2023/08/04	2.1	109.28	0	0.00	109.00	2.1	19,801	0.01%
2023/08/02	3.1	111.45	1	110.50	110.50	2.1	19,699	0.01%
2023/08/01	4	112.75	10	114.55	114.00	-6	19,380	-0.03%
2023/07/31	5	116.10	1	115.50	114.50	4	19,111	0.02%
2023/07/28	2	117.25	4.1	117.74	117.50	-2.1	18,899	-0.01%
2023/07/27	1	114.00	0	0.00	114.00	1	18,646	0.01%
2023/07/26	5	115.50	1	113.50	113.50	4	18,668	0.02%
2023/07/25	3	115.00	3	112.50	114.50	0	18,785	0.00%
2023/07/24	0	0.00	2	110.75	110.50	-2	18,701	-0.01%
2023/07/21	0.1	111.19	0.4	110.00	110.50	-0.4	18,835	0.00%
2023/07/20	1	112.02	1	112.00	113.50	0	18,683	0.00%
2023/07/19	0	0.00	1	113.50	112.50	-1	18,677	-0.01%
2023/07/18	1	114.50	1.1	116.43	116.00	-0.1	18,724	0.00%
2023/07/17	5.4	115.83	0	0.00	115.00	5.4	18,515	0.03%
2023/07/14	0.1	114.00	1	114.50	115.00	-1	18,381	-0.01%
2023/07/13	1	110.50	1	111.00	110.00	0	18,144	0.00%
2023/07/12	0.2	107.75	0	0.00	110.00	0.2	18,019	0.00%
2023/07/10	1.1	108.00	1	108.50	108.00	0.1	18,339	0.00%
2023/07/07	0	0.00	1	109.00	109.00	-1	18,312	-0.01%
2023/07/06	1	109.97	2	110.00	108.50	-1	18,145	-0.01%
2023/07/05	0	0.00	1	111.00	111.50	-1	18,079	-0.01%
2023/07/04	30	110.00	30	110.50	111.00	0	18,034	0.00%
2023/07/03	7.2	109.95	3.1	111.33	111.00	4.2	17,939	0.02%
2023/06/30	13.1	110.19	4	110.75	110.50	9.1	17,928	0.05%
2023/06/29	0.1	123.00	10.1	122.60	122.50	-10	17,541	-0.06%
2023/06/28	0.1	123.50	0	0.00	124.00	0.1	17,438	0.00%
2023/06/27	5	122.50	0	0.00	124.00	5	17,249	0.03%
2023/06/26	0	0.00	1	126.00	126.00	-1	16,972	-0.01%
2023/06/21	2.1	126.98	0	0.00	126.50	2.1	16,836	0.01%
2023/06/16	4	124.50	0	0.00	125.50	4	16,919	0.02%
2023/06/14	1	124.50	8.2	125.13	124.50	-7.2	16,920	-0.04%
2023/06/13	0	0.00	3	127.50	128.00	-3	16,782	-0.02%
2023/06/12	0	0.00	3	125.00	125.50	-3	16,636	-0.02%
2023/06/09	5	124.50	4	124.88	126.00	1	16,594	0.01%
2023/06/08	6.2	124.32	0.1	122.50	122.50	6.2	16,428	0.04%
2023/06/07	4	125.50	2.1	124.51	125.00	1.9	16,287	0.01%
2023/06/06	0	0.00	3	120.00	121.50	-3	15,681	-0.02%
2023/06/02	1.1	114.20	2	116.25	116.50	-0.9	15,003	-0.01%
2023/05/30	0.1	111.00	1	111.50	111.50	-1	13,966	-0.01%
2023/05/29	3.1	110.18	0.2	109.29	109.00	2.9	13,542	0.02%
2023/05/26	1.2	110.58	0	0.00	110.50	1.2	13,374	0.01%
2023/05/25	21	109.98	0	0.00	108.50	21	12,872	0.16%
2023/05/24	1	108.00	1.1	108.51	108.50	-0.1	12,352	0.00%
2023/05/22	0	109.50	0	0.00	110.00	0	12,093	0.00%
2023/05/19	1	108.50	1	109.00	109.00	0	11,958	0.00%
2023/05/18	0	0.00	22	108.14	109.00	-22	11,980	-0.18%
2023/05/17	2	105.00	1	104.99	105.50	1	11,829	0.01%
2023/05/11	0	0.00	1	103.50	103.50	-1	12,115	-0.01%
2023/05/10	0	0.00	0.2	104.00	102.50	-0.2	12,208	0.00%
2023/05/09	0.2	104.00	10	104.50	104.50	-9.8	12,197	-0.08%
2023/05/05	0.1	103.00	0	0.00	103.00	0.1	12,641	0.00%
2023/05/04	0	0.00	1	103.00	103.00	-1	12,901	-0.01%
2023/05/03	0.1	100.50	0	0.00	101.50	0.1	12,983	0.00%
2023/05/02	2	100.50	0	100.50	100.50	2	13,109	0.02%
2023/04/28	1	100.00	1	101.00	101.00	0	13,310	0.00%
2023/04/27	10	100.00	1	101.50	101.00	9	13,209	0.07%
2023/04/26	1.1	99.91	0	0.00	100.50	1.1	13,108	0.01%
2023/04/25	0	102.00	0	0.00	101.50	0	12,980	0.00%
2023/04/24	1	102.50	1	102.50	102.00	0	12,955	0.00%
2023/04/20	1	103.50	0	0.00	103.50	1	12,887	0.01%
2023/04/18	1	105.50	0	0.00	105.50	1	13,118	0.01%
2023/04/17	0	106.00	0	0.00	106.00	0	13,172	0.00%
2023/04/14	1	105.50	0.1	106.00	105.50	1	13,143	0.01%
2023/04/13	11	103.95	1	104.50	103.50	10	13,028	0.08%
2023/04/11	0	109.00	0	0.00	109.00	0	12,271	0.00%
2023/04/10	1	108.50	0	0.00	109.00	1	12,183	0.01%
2023/04/06	1	112.50	0	0.00	112.50	1	11,935	0.01%
2023/03/29	0	0.00	2	111.50	111.50	-2	12,149	-0.02%
2023/03/27	0	0.00	0.1	110.00	109.00	-0.1	12,464	0.00%
2023/03/24	0	0.00	3.2	110.84	111.00	-3.2	12,707	-0.03%
2023/03/23	2	110.00	3.1	109.33	110.50	-1	12,687	-0.01%
2023/03/22	2.1	107.52	3	107.83	109.00	-0.9	12,755	-0.01%
2023/03/21	3	108.33	3	107.17	107.00	0	12,828	0.00%
2023/03/17	1	108.00	0	0.00	109.50	1	12,898	0.01%
2023/03/15	0	0.00	0.2	109.50	108.50	-0.2	12,898	0.00%
2023/03/14	1.2	107.71	1	109.50	107.00	0.2	12,825	0.00%
2023/03/13	0	0.00	1	106.50	108.50	-1	12,754	-0.01%
2023/03/10	1	106.50	1	107.00	107.00	0	12,780	0.00%
2023/03/09	0	0.00	1	110.00	109.00	-1	13,038	-0.01%
2023/03/08	1	109.00	1	110.00	109.50	0	13,156	0.00%
2023/03/07	2	109.75	2.3	110.44	110.50	-0.3	13,128	0.00%
2023/03/06	0.3	108.00	0	108.50	109.00	0.3	12,988	0.00%
2023/03/02	0	0.00	2	107.50	108.00	-2	13,038	-0.02%
2023/03/01	1	105.97	1.1	105.50	106.00	-0.1	12,956	0.00%
2023/02/24	1	105.00	48	106.25	106.00	-47	12,931	-0.36%
2023/02/23	23	103.50	20	104.00	103.50	3	12,638	0.02%
2023/02/22	12	102.50	32	102.00	102.50	-20	12,646	-0.16%
2023/02/20	1	102.00	22	102.09	103.00	-21	12,861	-0.16%
2023/02/17	20	102.15	33	102.50	102.00	-13	13,032	-0.10%
2023/02/16	4	104.25	0	0.00	104.00	4	13,163	0.03%
2023/02/15	0	0.00	3	104.33	104.50	-3	13,391	-0.02%
2023/02/14	21	104.00	0	0.00	104.50	21	13,304	0.16%
2023/02/13	10	104.00	45	104.00	104.00	-35	13,322	-0.26%
2023/02/10	14	105.14	156	105.53	106.00	-142	13,334	-1.06%	大賣/鉅額交易
2023/02/09	4	106.00	114	106.44	106.00	-110	13,324	-0.83%	大賣/鉅額交易
2023/02/06	0	103.50	3	104.00	103.50	-3	13,121	-0.02%
2023/02/03	40	103.75	53	103.81	106.00	-13	13,077	-0.10%
2023/02/02	25	103.00	2	103.00	103.00	23	12,842	0.18%
2023/02/01	3	100.83	4	101.25	102.00	-1	12,813	-0.01%
2023/01/31	0	0.00	7.5	101.14	100.00	-7.5	12,750	-0.06%
2023/01/30	5.5	104.00	1	104.50	105.00	4.5	12,579	0.04%
2023/01/17	0	0.00	2	101.00	101.50	-2	12,401	-0.02%
2023/01/16	2.5	100.70	0	0.00	101.00	2.5	12,415	0.02%
2023/01/13	1	101.50	0	0.00	101.00	1	12,517	0.01%
2023/01/12	0	0.00	100	100.50	101.00	-100	12,663	-0.79%
2023/01/11	0	0.00	0	101.00	100.50	0	12,718	0.00%
2023/01/10	3	100.50	9	101.06	101.50	-6	12,901	-0.05%
2023/01/09	7.1	99.53	23	99.82	101.00	-15.9	12,888	-0.12%
2023/01/06	1.4	96.61	7	96.73	96.80	-5.6	12,828	-0.04%
2022/12/23	2	93.85	0	0.00	93.80	2	14,432	0.01%
2022/12/21	0	94.80	1.1	95.45	95.30	-1	14,256	-0.01%
2022/12/20	2	94.65	0	0.00	93.50	2	14,044	0.01%
2022/12/19	1	95.60	0	0.00	95.80	1	13,884	0.01%
2022/12/16	2	96.50	1	96.50	96.20	1	13,615	0.01%
2022/12/15	1	97.00	0	0.00	98.20	1	13,317	0.01%
2022/12/13	1	96.80	0	0.00	96.30	1	13,147	0.01%
2022/12/12	1	98.40	0	0.00	98.10	1	13,109	0.01%
2022/12/09	0	98.80	1	99.00	99.50	-1	13,263	-0.01%
2022/12/08	0	0.00	5	96.60	97.00	-5	13,244	-0.04%
2022/12/07	28	98.99	30.4	99.03	99.00	-2.4	13,433	-0.02%
2022/12/06	32.4	99.98	87	99.98	99.70	-54.6	13,437	-0.41%
2022/12/05	66	101.17	30	101.00	101.00	36	13,471	0.27%
2022/12/02	30	100.50	0	0.00	101.00	30	13,416	0.22%
2022/12/01	0	0.00	12	100.01	101.50	-12	13,374	-0.09%
2022/11/30	2	96.95	0	0.00	97.20	2	13,015	0.02%
2022/11/29	0	0.00	3	93.93	95.40	-3	12,863	-0.02%
2022/11/28	1	94.50	0	0.00	94.60	1	12,883	0.01%
2022/11/25	0	0.00	6	96.33	96.10	-6	12,960	-0.05%
2022/11/24	0	0.00	1	95.80	96.40	-1	13,003	-0.01%
2022/11/23	2	95.75	1.2	95.80	95.80	0.8	13,018	0.01%
2022/11/22	0	0.00	0	94.30	94.80	0	13,042	0.00%
2022/11/21	2	94.60	2	95.40	94.20	0	13,028	0.00%
2022/11/18	1.1	94.58	5	94.80	94.90	-3.9	12,980	-0.03%
2022/11/17	0	0.00	3.1	93.06	93.50	-3.1	12,879	-0.02%
2022/11/16	2.8	93.00	2	92.80	93.60	0.8	12,883	0.01%
2022/11/14	2	91.85	0	0.00	91.70	2	12,462	0.02%
2022/11/11	1.1	89.44	6	90.63	90.40	-4.9	12,306	-0.04%
2022/11/10	1	85.80	1	86.10	86.50	0	11,996	0.00%
2022/11/09	0	0.00	3	86.40	86.80	-3	11,953	-0.03%
2022/11/08	0	0.00	2	84.40	84.40	-2	11,841	-0.02%
2022/11/07	1	82.20	1	82.43	84.50	0	11,759	0.00%
2022/11/04	0	0.00	1	80.00	80.50	-1	11,594	-0.01%
2022/11/02	1	80.40	0	0.00	80.00	1	11,553	0.01%
2022/10/31	1	79.20	3	79.83	80.40	-2	11,489	-0.02%
2022/10/28	0	0.00	1.1	79.50	80.70	-1.1	11,502	-0.01%
2022/10/27	0	0.00	2.3	78.37	78.70	-2.3	11,368	-0.02%
2022/10/25	2	76.20	0	0.00	77.30	2	11,279	0.02%
2022/10/24	3	78.16	1	78.10	77.70	2	11,351	0.02%
2022/10/21	5	77.10	10	76.45	76.30	-5	11,514	-0.04%
2022/10/20	0	0.00	6	75.93	76.00	-6	11,462	-0.05%
2022/10/19	4	74.90	6	75.70	74.90	-2	11,252	-0.02%
2022/10/18	8	76.23	0	0.00	76.10	8	11,146	0.07%
2022/10/14	0	0.00	5	76.00	75.80	-5	10,940	-0.05%
2022/10/13	0.2	72.32	0	0.00	72.40	0.2	10,874	0.00%
2022/10/12	6.1	73.27	0	0.00	73.20	6.1	10,751	0.06%
2022/10/11	10.1	75.61	0	0.00	74.60	10.1	10,625	0.09%
2022/10/06	0	0.00	1	82.80	82.80	-1	10,368	-0.01%
2022/10/05	1	82.80	6	82.80	81.90	-5	10,322	-0.05%
2022/10/03	1	78.01	0	0.00	77.10	1	9,975	0.01%
2022/09/29	1.1	79.98	1	80.60	78.90	0.1	9,890	0.00%
2022/09/28	7	78.97	0	0.00	78.20	7	9,893	0.07%
2022/09/26	1	82.40	0	0.00	81.30	1	10,077	0.01%
2022/09/23	2	84.20	1	84.20	84.00	1	10,147	0.01%
2022/09/22	1	84.30	3	84.47	84.60	-2	10,734	-0.02%
2022/09/21	1.1	84.82	0.2	85.00	84.90	0.9	11,653	0.01%
2022/09/20	1	84.70	2	85.25	85.40	-1	12,079	-0.01%
2022/09/19	2	84.85	2	84.65	84.30	0	12,196	0.00%
2022/09/16	2	83.50	1	83.70	83.60	1	12,597	0.01%
2022/09/15	0.1	83.60	0	0.00	83.20	0.1	12,424	0.00%
2022/09/14	2	82.80	0	0.00	82.70	2	12,447	0.02%
2022/09/13	0	0.00	15	86.07	85.90	-15	12,225	-0.12%
2022/09/12	0.1	83.50	0	0.00	83.00	0.1	12,106	0.00%
2022/09/08	1	82.00	1	82.20	82.10	0	12,276	0.00%
2022/09/07	1	79.62	1	79.60	80.20	0	12,305	0.00%
2022/09/06	1	82.60	1	83.20	82.40	0	12,391	0.00%
2022/09/05	1	82.40	0	0.00	82.30	1	12,515	0.01%
2022/09/02	3	83.33	0	0.00	82.70	3	12,669	0.02%
2022/09/01	3	83.57	1	84.70	83.90	2	12,719	0.02%
2022/08/31	1	85.40	1	85.20	85.40	0	12,727	0.00%
2022/08/30	0.1	84.70	2	84.50	84.60	-2	12,730	-0.02%
2022/08/29	6.1	84.39	0	0.00	84.40	6.1	12,770	0.05%
2022/08/24	0	86.80	0	0.00	86.20	0	12,916	0.00%
2022/08/23	5.2	86.30	0	0.00	86.60	5.2	13,324	0.04%
2022/08/22	1.1	88.66	0	0.00	88.70	1.1	13,371	0.01%
2022/08/19	0	0.00	1	89.90	90.00	-1	13,551	-0.01%
2022/08/18	0	89.10	1	89.30	89.40	-1	13,609	-0.01%
2022/08/15	0	0.00	2	90.50	90.50	-2	13,727	-0.01%
2022/08/12	0	0.00	1	89.80	89.50	-1	13,715	-0.01%
2022/08/11	12	89.23	8	89.40	89.50	4	13,766	0.03%
2022/08/10	1	86.80	0	0.00	87.00	1	13,914	0.01%
2022/08/05	0	0.00	1	88.20	88.20	-1	14,041	-0.01%
2022/08/04	0	0.00	1	87.00	87.40	-1	14,097	-0.01%
2022/08/03	1	83.90	2	85.25	86.00	-1	13,964	-0.01%
2022/08/02	20.1	84.40	43	84.60	84.50	-22.9	13,932	-0.16%
2022/08/01	0	0.00	18	85.77	86.30	-18	13,970	-0.13%
2022/07/29	23	86.82	0	0.00	86.40	23	14,016	0.16%
2022/07/27	0	0.00	1	84.70	85.10	-1	13,666	-0.01%
2022/07/26	1	84.10	0	0.00	83.70	1	13,671	0.01%
2022/07/21	2	84.05	4	84.70	85.70	-2	14,258	-0.01%
2022/07/20	2	83.90	7	83.76	83.40	-5	14,176	-0.04%
2022/07/18	0	0.00	0	80.20	81.10	0	14,201	0.00%
2022/07/15	0	0.00	1	79.20	79.20	-1	14,075	-0.01%
2022/07/06	2	73.10	0	0.00	73.10	2	13,831	0.01%
2022/07/05	0	0.00	101	74.27	74.80	-101	13,870	-0.73%	大賣/鉅額交易
2022/07/04	2	73.80	0	0.00	74.00	2	13,839	0.01%
2022/07/01	15	74.81	0	0.00	74.50	15	13,771	0.11%
2022/06/30	6	76.72	7.2	76.26	76.40	-1.2	13,699	-0.01%
2022/06/29	10.1	79.39	0	0.00	79.10	10.1	13,172	0.08%
2022/06/28	13.2	91.28	3	91.27	91.00	10.2	12,232	0.08%
2022/06/27	2	94.30	0	0.00	94.30	2	11,853	0.02%
2022/06/24	8.2	93.04	2	92.00	92.00	6.2	11,676	0.05%
2022/06/23	5	96.30	0	0.00	95.40	5	11,268	0.04%
2022/06/22	0	0.00	1	99.90	96.40	-1	11,263	-0.01%
2022/06/21	1	98.90	0	0.00	99.40	1	11,265	0.01%
2022/06/17	6	97.98	0	0.00	97.50	6	11,262	0.05%
2022/06/16	1	100.50	3	102.50	101.00	-2	11,046	-0.02%
2022/06/15	12	100.42	0	0.00	100.00	12	11,149	0.11%
2022/06/14	2	100.25	3	101.00	102.00	-1	11,273	-0.01%
2022/06/13	4	101.63	1.2	102.41	102.00	2.8	11,265	0.02%
2022/06/10	42.2	104.03	44.2	105.43	105.00	-1.9	11,236	-0.02%
2022/06/09	0	0.00	1	104.50	105.00	-1	11,275	-0.01%
2022/06/07	46	103.24	45.1	103.50	102.50	0.9	11,290	0.01%
2022/06/06	45	104.00	46	104.48	104.50	-1	11,303	-0.01%
2022/05/31	1	104.50	7	104.21	104.50	-6	11,862	-0.05%
2022/05/30	0	0.00	1	102.00	103.00	-1	11,566	-0.01%
2022/05/27	1	101.00	3	100.67	101.00	-2	11,498	-0.02%
2022/05/25	1	97.90	2	98.20	98.20	-1	11,666	-0.01%
2022/05/23	0	0.00	2	97.60	97.50	-2	11,988	-0.02%
2022/05/19	0	95.90	4	96.00	95.70	-4	12,182	-0.03%
2022/05/18	2	97.00	0	96.90	96.90	2	12,207	0.02%
2022/05/17	0	96.10	3.1	96.62	97.30	-3.1	12,138	-0.03%
2022/05/16	0	94.60	5	94.10	94.70	-5	12,175	-0.04%
2022/05/13	0	94.30	0	0.00	94.30	0	12,222	0.00%
2022/05/12	0	94.35	2	94.60	93.00	-2	12,346	-0.02%
2022/05/11	1	95.90	0	0.00	96.20	1	12,730	0.01%
2022/05/09	3	94.70	0	0.00	94.10	3	13,080	0.02%
2022/05/06	1	95.50	3	95.70	95.90	-2	13,159	-0.02%
2022/05/05	0	0.00	3	98.50	98.60	-3	13,331	-0.02%
2022/05/03	0	95.90	0	0.00	95.90	0	13,662	0.00%
2022/04/29	3	95.40	1	96.60	95.60	2	13,727	0.01%
2022/04/26	1	95.20	0	0.00	95.00	1	13,548	0.01%
2022/04/25	1	95.30	0	0.00	94.60	1	13,653	0.01%
2022/04/22	2	98.40	0	0.00	99.10	2	13,599	0.01%
2022/04/21	0	99.30	0	99.40	99.50	0	13,720	0.00%
2022/04/18	0	98.30	0	0.00	97.90	0	13,882	0.00%
2022/04/13	0	0.00	0	97.80	99.10	0	14,270	0.00%
2022/04/12	10	96.55	0	0.00	96.60	10	14,668	0.07%
2022/04/11	0	98.40	1	98.10	97.90	-1	14,632	-0.01%
2022/04/08	69	100.00	102	100.13	100.50	-33	14,559	-0.23%	大賣/
2022/04/07	182	100.32	180	100.70	99.80	2	14,505	0.01%	大買/大賣/
2022/04/06	92	101.00	106	101.57	102.00	-14	14,349	-0.10%	大賣/
2022/04/01	54	102.44	57	102.99	103.50	-3	14,227	-0.02%
2022/03/31	60	103.50	51	104.28	103.50	9	14,173	0.06%
2022/03/30	60	103.83	63	104.33	104.50	-3	14,225	-0.02%
2022/03/29	37	102.50	36	103.00	103.50	1	14,214	0.01%
2022/03/28	246	102.30	246	102.46	103.50	0	14,175	0.00%	大買/大賣/
2022/03/25	40	105.00	0	0.00	104.50	40	14,066	0.28%
2022/03/24	0	0.00	1	105.00	105.00	-1	14,034	-0.01%
2022/03/23	0	0.00	1	105.00	105.50	-1	14,096	-0.01%
2022/03/22	2	104.50	0	0.00	104.50	2	14,181	0.01%
2022/03/21	0	0.00	1	105.50	105.00	-1	14,207	-0.01%
2022/03/18	0	0.00	0	104.00	104.50	0	14,268	0.00%
2022/03/17	0	0.00	37	103.47	103.50	-37	14,151	-0.26%
2022/03/16	0	0.00	3	99.50	99.80	-3	14,003	-0.02%
2022/03/11	0	100.00	0	0.00	100.50	0	14,304	0.00%
2022/03/10	1	100.50	0	0.00	100.50	1	14,319	0.01%
2022/03/09	0	0.00	1	98.40	98.20	-1	14,509	-0.01%
2022/03/08	3	96.30	1	96.10	96.10	2	14,624	0.01%
2022/03/07	5	97.54	42	99.79	97.60	-37	14,485	-0.26%
2022/03/04	41	102.00	30	102.68	102.00	11	14,210	0.08%
2022/03/03	20	103.00	0	0.00	103.50	20	14,243	0.14%
2022/03/02	0	0.00	35	102.50	102.50	-35	14,184	-0.25%
2022/03/01	0	0.00	35	102.50	103.00	-35	14,258	-0.25%
2022/02/25	1	100.00	0	0.00	99.30	1	14,182	0.01%
2022/02/24	2.1	99.72	25	100.50	99.70	-22.9	14,038	-0.16%
2022/02/23	25	102.00	2	103.00	102.00	23	13,833	0.17%
2022/02/22	2	102.75	0.1	103.00	103.00	1.9	13,803	0.01%
2022/02/21	0	0.00	0	104.50	105.00	0	13,711	0.00%
2022/02/18	0	0.00	1	103.50	104.00	-1	13,711	-0.01%
2022/02/17	0	0.00	2	104.00	104.00	-2	13,713	-0.01%
2022/02/16	0	0.00	3	103.00	102.50	-3	13,674	-0.02%
2022/02/15	0	0.00	15	100.50	100.00	-15	13,729	-0.11%
2022/02/14	4	100.10	0	0.00	100.00	4	13,870	0.03%
2022/02/11	6	104.25	2	105.24	103.00	4	13,832	0.03%
2022/02/10	0.1	103.50	0	0.00	103.50	0.1	13,727	0.00%
2022/02/08	0	0.00	2	99.50	100.00	-2	13,748	-0.01%
2022/01/26	3.1	99.17	1	99.20	98.80	2.1	13,419	0.02%
2022/01/25	4.1	99.33	1	99.10	100.00	3.1	13,366	0.02%
2022/01/24	0	0.00	1	101.50	101.50	-1	13,229	-0.01%
2022/01/21	9	102.06	0	0.00	101.50	9	13,561	0.07%
2022/01/20	0	0.00	1	105.50	105.50	-1	13,452	-0.01%
2022/01/19	2	105.49	0	0.00	105.00	2	13,454	0.02%
2022/01/18	0	0.00	1	108.00	107.50	-1	13,380	-0.01%
2022/01/12	0	0.00	11	107.00	107.00	-11	13,438	-0.08%
2022/01/11	1	106.50	1	107.00	106.50	0	13,574	0.00%
2022/01/10	2	105.25	0	0.00	106.00	2	13,619	0.01%
2022/01/07	4	106.50	2	107.00	106.50	2	13,860	0.01%
2022/01/06	6	108.83	0	0.00	108.50	6	13,910	0.04%
2022/01/05	3	110.33	6	109.17	111.00	-3	13,981	-0.02%
2022/01/04	0	0.00	1	107.00	107.00	-1	14,061	-0.01%
2021/12/30	0	0.00	1	106.00	106.50	-1	14,588	-0.01%
2021/12/29	0	0.00	1.3	106.78	106.00	-1.3	14,793	-0.01%
2021/12/28	0	0.00	2	106.00	105.50	-2	15,223	-0.01%
2021/12/27	51	104.50	0	0.00	105.00	51	15,491	0.33%
2021/12/24	0.3	104.50	1	105.00	105.00	-0.7	15,556	0.00%
2021/12/23	320	103.78	1	103.50	103.50	319	15,660	2.04%	大買/鉅額交易
2021/12/22	0	0.00	1	103.50	103.00	-1	15,928	-0.01%
2021/12/17	4	102.00	0	0.00	102.00	4	16,274	0.02%
2021/12/16	46	101.86	0	0.00	103.50	46	16,197	0.28%
2021/12/15	35.1	101.86	0	0.00	101.50	35.1	16,320	0.22%
2021/12/14	3	102.00	0	0.00	102.00	3	16,569	0.02%
2021/12/13	1	102.50	1	104.00	102.50	0	16,521	0.00%
2021/12/10	6	103.92	0	0.00	103.00	6	16,486	0.04%
2021/12/09	1	105.00	0	0.00	104.50	1	16,356	0.01%
2021/12/08	4	107.00	1.1	107.86	107.00	2.9	16,131	0.02%
2021/12/07	5	104.00	1	104.50	104.00	4	16,069	0.02%
2021/12/06	2.1	106.02	0	0.00	106.00	2.1	15,944	0.01%
2021/12/03	0	0.00	20	109.40	109.00	-20	15,909	-0.13%
2021/12/02	19	105.32	35	106.00	105.00	-16	15,758	-0.10%
2021/12/01	10	101.00	12	101.83	104.00	-2	15,689	-0.01%
2021/11/30	2	102.25	0	0.00	102.00	2	15,699	0.01%
2021/11/29	2	101.00	0	0.00	101.00	2	15,545	0.01%
2021/11/26	2	103.00	0	0.00	101.50	2	15,503	0.01%
2021/11/25	24	103.50	0	0.00	104.00	24	15,535	0.15%
2021/11/24	1	103.00	0	0.00	103.00	1	15,507	0.01%
2021/11/23	0	0.00	1	106.00	105.00	-1	15,478	-0.01%
2021/11/19	1	106.00	1.3	106.46	106.00	-0.3	15,327	0.00%
2021/11/18	0	0.00	11	106.00	106.00	-11	15,281	-0.07%
2021/11/17	0	0.00	1	106.00	106.50	-1	15,311	-0.01%
2021/11/16	1	105.50	0	0.00	105.50	1	15,353	0.01%
2021/11/15	0	0.00	3	105.33	105.50	-3	15,407	-0.02%
2021/11/12	3	102.67	4	103.63	104.00	-1	15,418	-0.01%
2021/11/11	3	102.00	2	102.00	102.50	1	15,390	0.01%
2021/11/10	27	103.33	25	103.80	104.00	2	15,331	0.01%
2021/11/09	32	106.19	30	106.33	105.00	2	15,379	0.01%
2021/11/08	12.2	104.35	3	104.50	105.50	9.2	15,065	0.06%
2021/11/05	2	99.00	2	98.60	99.70	0	14,812	0.00%
2021/11/04	1	99.00	1	99.40	98.10	0	14,838	0.00%
2021/11/03	0	0.00	1	98.20	98.30	-1	14,890	-0.01%
2021/11/02	5	99.48	13	98.98	98.80	-8	14,979	-0.05%
2021/11/01	5.1	98.49	0	0.00	98.20	5.1	15,058	0.03%
2021/10/29	7	100.79	2	101.65	99.80	5	15,088	0.03%
2021/10/28	4	99.88	2	99.07	99.80	2	14,769	0.01%
2021/10/27	2	97.35	24	97.42	97.20	-22	14,813	-0.15%
2021/10/26	0	0.00	23	97.87	98.00	-23	15,457	-0.15%
2021/10/25	42	96.50	1	96.60	96.40	41	15,412	0.27%
2021/10/22	8	95.43	1	95.40	96.00	7	15,400	0.05%
2021/10/21	1.1	97.48	0	0.00	95.90	1.1	15,286	0.01%
2021/10/20	10.1	97.60	16	99.66	97.70	-6	15,171	-0.04%
2021/10/19	18	98.18	5.1	97.07	98.40	12.9	15,081	0.09%
2021/10/18	2	95.35	1	95.60	94.60	1	15,030	0.01%
2021/10/15	10	95.96	1	95.50	96.20	9	15,075	0.06%
2021/10/14	2	93.20	0	0.00	93.60	2	14,906	0.01%
2021/10/13	4	93.00	0	0.00	92.40	4	14,820	0.03%
2021/10/12	13	94.22	3	94.60	93.50	10	14,731	0.07%
2021/10/08	51	98.44	43	97.74	96.20	8	14,563	0.06%
2021/10/07	23	100.02	20	100.50	101.00	3	14,200	0.02%
2021/10/06	50.1	100.50	100	100.58	100.00	-49.9	14,086	-0.35%
2021/10/05	52	99.86	52	100.00	100.50	0	13,924	0.00%
2021/10/04	52.9	103.57	50	104.00	103.50	2.9	13,544	0.02%
2021/10/01	51.2	106.30	51	106.75	108.00	0.2	13,320	0.00%
2021/09/30	0	0.00	1	108.50	109.00	-1	13,249	-0.01%
2021/09/29	58.1	106.60	50	108.50	106.00	8.1	13,056	0.06%
2021/09/28	52.1	112.96	50	112.00	112.50	2.1	12,775	0.02%
2021/09/27	50	116.00	50	115.80	115.50	0	12,519	0.00%
2021/09/24	50	117.00	50	116.75	117.50	0	12,451	0.00%
2021/09/23	70	116.48	70	117.64	116.50	0	12,536	0.00%
2021/09/22	51	113.98	52	115.00	116.00	-1	12,619	-0.01%
2021/09/17	6	119.67	4	120.00	118.00	2	12,583	0.02%
2021/09/16	51	121.88	0	0.00	121.50	51	12,353	0.41%
2021/09/15	30	124.00	62.1	124.76	124.00	-32.1	12,299	-0.26%
2021/09/14	30	124.00	30	125.50	124.50	0	12,349	0.00%
2021/09/13	32	125.06	0	0.00	124.00	32	12,395	0.26%
2021/09/10	0	0.00	1	128.00	128.00	-1	12,477	-0.01%
2021/09/09	0	0.00	6	122.50	122.00	-6	12,421	-0.05%
2021/09/08	41	119.10	41	119.02	119.50	0	12,447	0.00%
2021/09/07	2.1	120.00	3	121.16	121.50	-0.9	12,404	-0.01%
2021/09/06	3	125.00	0.1	126.00	124.50	2.9	12,357	0.02%
2021/09/03	1.1	128.12	6	126.67	128.50	-5	12,569	-0.04%
2021/09/02	0.1	126.50	3.7	126.77	125.50	-3.6	12,521	-0.03%
2021/09/01	9	126.00	24	127.00	126.50	-15	12,503	-0.12%
2021/08/31	54	126.22	52.3	126.74	128.50	1.7	12,524	0.01%
2021/08/30	42.3	128.09	30	127.50	129.00	12.3	12,664	0.10%
2021/08/27	22	125.59	2	126.23	127.00	19.9	12,574	0.16%
2021/08/26	0	0.00	17	122.50	123.50	-17	12,541	-0.14%
2021/08/25	37	121.36	70	121.50	122.50	-33	12,618	-0.26%
2021/08/24	50	120.70	41	122.96	120.00	9	12,670	0.07%
2021/08/23	83	118.81	96	120.43	121.00	-13	12,772	-0.10%
2021/08/20	51	116.48	55	115.88	116.00	-4	12,842	-0.03%
2021/08/19	54	115.37	52	116.28	115.50	2	12,963	0.02%
2021/08/18	51	115.13	41	116.01	119.00	10	13,026	0.08%
2021/08/17	28	119.61	26	120.37	117.00	2	13,114	0.02%
2021/08/16	23	120.67	15	121.40	122.00	8	12,975	0.06%
2021/08/13	43	124.23	39	125.04	120.00	4	13,105	0.03%
2021/08/12	36	125.89	30	126.37	125.50	6	13,011	0.05%
2021/08/11	76	126.03	76	126.79	127.00	0	13,044	0.00%
2021/08/10	4	127.00	3	126.00	126.50	1	13,131	0.01%
2021/08/09	27	128.44	15	128.60	128.00	12	13,380	0.09%
2021/08/06	69	129.06	50.4	130.00	129.00	18.6	13,718	0.14%
2021/08/05	1	131.00	8	131.44	132.00	-7	13,958	-0.05%
2021/08/04	8.2	130.00	4	130.75	131.00	4.2	14,360	0.03%
2021/08/03	6.1	126.00	56	125.62	127.00	-49.9	14,475	-0.34%
2021/08/02	67.7	122.56	54	124.22	125.50	13.7	14,467	0.09%
2021/07/30	83	121.62	63.6	121.79	122.50	19.4	14,405	0.13%
2021/07/29	15	114.00	1	114.00	115.00	14	13,902	0.10%
2021/07/28	2	112.75	50	112.25	112.50	-48	14,116	-0.34%
2021/07/27	50	115.00	50.1	116.00	115.00	-0.1	14,374	0.00%
2021/07/26	50	115.00	50.4	115.50	115.00	-0.4	14,731	0.00%
2021/07/23	80	117.31	80	118.63	115.00	0	15,164	0.00%
2021/07/22	50	120.00	52	120.47	117.50	-2	15,636	-0.01%
2021/07/21	11.1	118.50	17	119.62	119.50	-5.9	15,887	-0.04%
2021/07/20	15	117.67	15.3	118.64	118.00	-0.3	16,329	0.00%
2021/07/19	62	116.85	60.3	116.03	117.50	1.7	16,317	0.01%
2021/07/16	54.1	115.59	9.6	116.50	116.50	44.5	16,454	0.27%
2021/07/15	53.8	113.89	104	115.37	120.00	-50.2	16,379	-0.31%	大賣/
2021/07/14	57	115.07	31	116.50	114.50	26	16,098	0.16%
2021/07/13	81	115.99	102	115.25	115.50	-21	16,076	-0.13%	大賣/
2021/07/12	50	112.50	53	113.46	112.50	-3	16,135	-0.02%
2021/07/09	62	110.99	60	111.00	111.00	2	16,200	0.01%
2021/07/08	56	113.34	50	114.50	112.00	6	16,373	0.04%
2021/07/07	50	113.00	51.2	113.52	114.50	-1.2	16,499	-0.01%
2021/07/06	50	113.50	50	114.50	113.00	0	16,851	0.00%
2021/07/05	60	112.50	54	113.05	114.00	6	17,135	0.04%
2021/07/02	41	111.93	41	112.00	112.00	0	17,210	0.00%
2021/07/01	41	111.00	45	111.96	111.00	-4	17,383	-0.02%
2021/06/29	42	112.44	42	110.05	113.00	0	17,685	0.00%
2021/06/28	84	112.98	84.6	113.48	112.50	-0.6	17,702	0.00%
2021/06/25	42.6	116.70	50	116.50	117.50	-7.4	17,800	-0.04%
2021/06/24	2	114.75	2	116.00	115.50	0	17,906	0.00%
2021/06/23	50	115.00	52	114.08	116.00	-2	18,121	-0.01%
2021/06/22	56	112.96	58	114.27	113.00	-2	18,176	-0.01%
2021/06/21	54	113.94	51	112.48	113.00	3	18,272	0.02%
2021/06/18	50	117.40	46.3	117.99	116.50	3.7	18,445	0.02%
2021/06/17	46	114.99	46	115.53	118.00	0	18,570	0.00%
2021/06/16	48	117.33	45.6	117.87	115.50	2.4	18,872	0.01%
2021/06/15	3	117.00	0	0.00	118.00	3	19,182	0.02%
2021/06/11	3	118.99	4.9	119.32	118.50	-1.9	19,357	-0.01%
2021/06/10	42	115.04	49	115.63	116.50	-7	19,309	-0.04%
2021/06/09	43	114.93	45	115.39	114.00	-2	19,532	-0.01%
2021/06/08	83	115.27	82	116.00	115.50	1	19,798	0.01%
2021/06/07	84	112.53	86	112.55	115.50	-2	19,994	-0.01%
2021/06/04	40	111.00	40	111.00	111.00	0	19,968	0.00%
2021/06/03	50	111.20	41	111.96	112.00	9	20,393	0.04%
2021/06/02	50	111.66	41	113.43	111.00	9	20,500	0.04%
2021/06/01	41	113.00	41.1	112.01	113.00	-0.1	20,846	0.00%
2021/05/31	44.1	110.68	21	111.05	111.50	23.1	21,169	0.11%
2021/05/28	23	109.48	2	110.00	110.50	21	21,319	0.10%
2021/05/27	1.5	105.00	3	108.67	109.00	-1.5	21,519	-0.01%
2021/05/26	17	108.09	3	109.50	107.50	14	21,733	0.06%
2021/05/25	2	108.00	6	108.42	108.50	-4	21,844	-0.02%
2021/05/21	6	106.83	0	0.00	105.50	6	22,453	0.03%
2021/05/20	7	104.50	13.2	105.53	106.50	-6.2	22,841	-0.03%
2021/05/19	7.5	105.53	4	105.63	105.50	3.5	23,478	0.01%
2021/05/18	2	105.25	5.9	105.66	106.50	-3.9	24,781	-0.02%
2021/05/17	7.9	101.06	6	103.67	103.00	1.9	24,950	0.01%
2021/05/14	6	104.00	5	104.60	105.00	1	26,053	0.00%
2021/05/13	13	100.92	5	98.78	100.00	8	25,966	0.03%
2021/05/12	26	95.64	45	97.86	97.00	-19	25,924	-0.07%
2021/05/11	10.7	105.67	3	104.33	103.50	7.7	25,978	0.03%
2021/05/10	1	109.50	0	0.00	110.00	1	26,092	0.00%
2021/05/07	0	0.00	14	112.00	113.00	-14	26,508	-0.05%
2021/05/06	0.4	108.00	0	0.00	107.50	0.4	26,802	0.00%
2021/05/05	3	107.17	1	111.00	106.50	2	26,960	0.01%
2021/05/04	3	110.67	1	110.00	111.50	2	27,386	0.01%
2021/05/03	13	115.31	6	113.00	112.50	7	27,629	0.03%
2021/04/29	12	118.17	5	119.20	118.00	7	27,659	0.03%
2021/04/28	6	120.33	10	121.40	123.00	-4	27,595	-0.01%
2021/04/27	5	117.90	8	118.75	118.00	-3	27,845	-0.01%
2021/04/26	2.3	115.56	5	116.80	118.00	-2.7	28,423	-0.01%
2021/04/23	0	0.00	2	110.00	111.00	-2	28,473	-0.01%
2021/04/22	0	0.00	0	110.07	108.00	0	28,964	0.00%
2021/04/21	10	110.20	0	0.00	110.00	10	29,456	0.03%
2021/04/20	2.2	111.09	0	0.00	113.00	2.2	30,225	0.01%
2021/04/19	2	112.00	0.3	112.50	111.50	1.7	31,196	0.01%
2021/04/16	2	112.99	4.5	112.89	113.00	-2.5	31,585	-0.01%
2021/04/15	0.5	109.00	6	108.58	109.00	-5.5	31,907	-0.02%
2021/04/14	4.1	108.72	1	108.50	110.00	3.1	32,258	0.01%
2021/04/13	1	112.50	10.3	113.50	112.50	-9.3	33,038	-0.03%
2021/04/12	12	112.67	7.7	113.93	112.50	4.3	33,479	0.01%
2021/04/09	0.7	111.00	5.5	112.27	112.00	-4.8	33,577	-0.01%
2021/04/08	0	0.00	2.1	111.00	111.50	-2.1	33,482	-0.01%
2021/04/07	1	111.50	3	111.00	111.50	-2	33,511	-0.01%
2021/04/06	2	110.75	3	111.33	111.50	-1	33,630	0.00%
2021/04/01	0.5	107.50	1	107.00	107.50	-0.5	33,613	0.00%
2021/03/31	0	0.00	2	111.00	107.50	-2	33,924	-0.01%
2021/03/30	2	110.00	5.1	110.27	111.00	-3.1	34,424	-0.01%
2021/03/29	0.4	108.50	7.3	108.90	109.00	-6.9	34,350	-0.02%
2021/03/26	0	0.00	1	107.00	107.00	-1	34,367	0.00%
2021/03/25	0.6	105.08	0	0.00	106.00	0.6	34,338	0.00%
2021/03/24	1	107.00	0	0.00	107.00	1	34,381	0.00%
2021/03/23	2	109.00	6	108.00	108.00	-4	34,536	-0.01%
2021/03/22	0	0.00	33.2	107.11	108.00	-33.2	34,448	-0.10%
2021/03/18	3	107.00	7	106.14	106.50	-4	34,326	-0.01%
2021/03/16	2	103.25	2	103.50	104.00	0	34,648	0.00%
2021/03/15	2	102.75	2	103.00	102.50	0	34,624	0.00%
2021/03/12	4	105.00	1	104.00	105.00	3	34,457	0.01%
2021/03/11	3	102.50	1	103.50	105.00	2	34,635	0.01%
2021/03/10	6	102.67	4	102.88	101.00	2	34,705	0.01%
2021/03/09	3.3	100.14	3	100.67	101.00	0.3	34,756	0.00%
2021/03/08	2.2	103.27	6	103.67	102.50	-3.8	34,625	-0.01%
2021/03/05	4	102.25	5	100.00	102.00	-1	34,784	0.00%
2021/03/04	3.2	103.81	1.3	104.76	103.00	1.9	35,437	0.01%
2021/03/03	1	106.00	13.9	105.02	107.00	-12.9	35,207	-0.04%
2021/03/02	0.3	105.00	2	107.00	106.00	-1.7	35,039	0.00%
2021/02/26	7.2	104.24	2	105.00	103.50	5.2	34,835	0.01%
2021/02/25	6	107.17	4	107.25	107.50	2	34,544	0.01%
2021/02/24	3.4	107.35	3	107.17	106.00	0.4	34,504	0.00%
2021/02/23	8	108.00	8	109.25	110.00	0	34,280	0.00%
2021/02/22	5.6	111.23	2	111.50	112.00	3.6	33,881	0.01%
2021/02/19	12.2	113.09	3	112.67	113.50	9.2	33,474	0.03%
2021/02/18	16	116.88	19	116.53	117.50	-3	32,992	-0.01%
2021/02/17	0	0.00	2	116.00	116.00	-2	31,771	-0.01%
2021/02/05	46	103.80	97.2	103.07	105.50	-51.2	31,522	-0.16%
2021/02/04	29.2	99.03	14	97.80	97.70	15.2	30,348	0.05%
2021/02/03	32	98.64	4	99.20	98.10	28	30,349	0.09%
2021/02/02	9	98.13	10	98.04	98.60	-1	30,594	0.00%
2021/02/01	10	93.38	4.1	93.36	94.90	5.9	30,391	0.02%
2021/01/29	5	95.72	6	94.83	92.00	-1	30,242	0.00%
2021/01/28	9	95.08	17	94.76	94.50	-8	29,989	-0.03%
2021/01/27	8	98.93	8	98.44	98.30	0	29,853	0.00%
2021/01/26	6	100.03	13	100.31	98.40	-7	29,922	-0.02%
2021/01/25	11	104.82	2	101.75	102.00	9	30,592	0.03%
2021/01/22	1.3	106.30	0.3	105.00	105.00	1	30,189	0.00%
2021/01/21	7.1	105.37	3.5	105.00	105.50	3.6	29,972	0.01%
2021/01/20	8	106.56	10	104.95	104.50	-2	29,786	-0.01%
2021/01/19	61	106.87	46	105.98	105.50	15	29,271	0.05%
2021/01/18	5	98.70	29	97.87	100.50	-24	28,867	-0.08%
2021/01/15	3	101.50	15	100.50	98.00	-12	28,441	-0.04%
2021/01/14	5	100.48	5	99.78	99.00	0	28,182	0.00%
2021/01/13	23	96.58	30.5	95.78	99.60	-7.5	28,111	-0.03%
2021/01/12	24	93.58	41	93.16	92.20	-17	27,419	-0.06%
2021/01/11	6	89.17	44	89.29	90.40	-38	26,570	-0.14%
2021/01/08	7	88.87	1	88.50	88.00	6	26,340	0.02%
2021/01/07	57	89.94	7	90.34	89.40	50	25,958	0.19%
2021/01/06	38.2	88.34	24	88.89	88.50	14.2	25,686	0.06%
2021/01/05	4	86.03	7	85.91	86.60	-3	24,823	-0.01%
2021/01/04	3	82.93	20	83.53	83.90	-17	24,592	-0.07%
2020/12/31	1	81.90	8	81.75	81.30	-7	24,334	-0.03%
2020/12/30	6	80.67	11	81.69	81.70	-5	24,220	-0.02%
2020/12/29	2	80.45	13	80.40	80.70	-11	24,250	-0.05%
2020/12/28	2.1	81.60	16	81.84	81.70	-13.9	24,227	-0.06%
2020/12/25	22	81.35	40.4	81.27	80.90	-18.4	24,055	-0.08%
2020/12/24	18	80.29	20.3	80.26	80.50	-2.3	23,732	-0.01%
2020/12/23	12	77.57	1	77.00	77.20	11	23,165	0.05%
2020/12/18	19	79.50	0	0.00	78.90	19	22,803	0.08%
2020/12/17	10	80.00	13	79.30	79.50	-3	22,680	-0.01%
2020/12/16	3	78.43	1	79.00	78.70	2	22,380	0.01%
2020/12/15	7	77.14	1.8	77.41	77.60	5.2	22,256	0.02%
2020/12/11	7	78.76	3	78.80	78.80	4	21,894	0.02%
2020/12/10	26	79.67	40	80.27	80.60	-14	21,461	-0.07%
2020/12/09	2	79.70	140	79.40	79.50	-138	20,991	-0.66%	大賣/鉅額交易
2020/12/08	0	0.00	4	79.15	79.50	-4	20,695	-0.02%
2020/12/07	24	80.67	13	79.93	78.80	11	20,624	0.05%
2020/12/04	15	79.07	4	79.13	79.60	11	20,184	0.05%
2020/12/03	1	77.20	1	77.30	77.90	0	19,886	0.00%
2020/12/02	3	76.47	2	76.40	77.30	1	19,729	0.01%
2020/12/01	3	77.20	0	0.00	76.70	3	19,595	0.02%
2020/11/30	3	77.60	13	79.10	76.60	-10	19,415	-0.05%
2020/11/27	1	73.80	3	74.50	74.40	-2	18,575	-0.01%
2020/11/26	0	0.00	1	73.30	73.50	-1	18,466	-0.01%
2020/11/24	2	73.85	3	74.07	73.40	-1	18,396	-0.01%
2020/11/23	1	74.60	0	0.00	73.90	1	18,267	0.01%
2020/11/20	2	73.00	0	0.00	72.90	2	18,014	0.01%
2020/11/19	0	0.00	4	72.95	72.90	-4	17,935	-0.02%
2020/11/17	0	0.00	2	72.20	72.00	-2	17,771	-0.01%
2020/11/13	2	70.40	1	70.10	70.50	1	18,176	0.01%
2020/11/12	0	0.00	22	72.00	72.00	-22	18,262	-0.12%
2020/11/11	2	71.50	1	71.60	71.50	1	18,128	0.01%
2020/11/10	2	71.15	11	71.14	71.50	-9	17,981	-0.05%
2020/11/09	1	69.10	4	69.33	70.20	-3	17,538	-0.02%
2020/11/06	3	68.57	6	68.50	68.70	-3	17,342	-0.02%
2020/11/05	0	0.00	5	67.88	68.20	-5	17,146	-0.03%
2020/11/04	1	67.30	2	67.55	68.00	-1	16,930	-0.01%
2020/11/03	2	66.90	2	66.80	66.80	0	16,716	0.00%
2020/11/02	15	66.24	32	66.89	66.80	-17	16,467	-0.10%
2020/10/30	2	63.30	1	63.30	63.20	1	15,418	0.01%
2020/10/29	5	62.14	3	61.97	62.50	2	15,695	0.01%
2020/10/28	12	63.32	3	63.33	63.10	9	16,235	0.06%
2020/10/27	12	64.58	4	65.23	64.40	8	16,273	0.05%
2020/10/26	1	66.90	2	66.55	66.30	-1	16,341	-0.01%
2020/10/23	2	64.95	10	64.90	65.20	-8	16,041	-0.05%
2020/10/22	6	64.07	3	64.20	64.40	3	16,502	0.02%
2020/10/21	1	63.80	22	64.17	64.10	-21	16,708	-0.13%
2020/10/20	1	61.80	1	62.50	61.90	0	16,222	0.00%
2020/10/19	10	62.01	1	62.10	61.90	9	16,103	0.06%
2020/10/16	145	61.88	25	61.96	61.20	120	16,002	0.75%	大買/鉅額交易
2020/10/15	1	61.40	3	61.43	61.30	-2	15,922	-0.01%
2020/10/14	36	61.34	3	61.17	60.90	33	15,768	0.21%
2020/10/13	2	61.40	1	61.60	61.80	1	15,618	0.01%
2020/10/12	4	62.43	2	62.35	62.10	2	15,523	0.01%
2020/10/08	2	61.40	5	61.36	61.50	-3	15,126	-0.02%
2020/10/07	2	60.10	0	0.00	60.10	2	14,997	0.01%
2020/10/05	2	60.10	17	60.35	60.50	-15	15,004	-0.10%
2020/09/30	5	59.20	3	59.37	59.20	2	14,959	0.01%
2020/09/29	11	59.04	0	0.00	58.60	11	15,097	0.07%
2020/09/28	2	59.60	0	0.00	60.20	2	15,071	0.01%
2020/09/24	5	58.54	0	0.00	58.20	5	15,193	0.03%
2020/09/23	14	59.84	31	59.81	59.90	-17	15,347	-0.11%
2020/09/22	2	60.60	10	60.40	60.40	-8	15,304	-0.05%
2020/09/21	0	0.00	10	62.00	61.70	-10	15,289	-0.07%
2020/09/18	4	62.23	3	62.50	62.40	1	15,308	0.01%
2020/09/17	1	62.20	26	62.63	62.30	-25	15,266	-0.16%
2020/09/16	15	62.82	31	62.45	62.40	-16	15,278	-0.10%
2020/09/15	5	61.90	0	0.00	62.00	5	15,188	0.03%
2020/09/14	7	61.61	0	0.00	61.60	7	15,276	0.05%
2020/09/11	1	61.30	0	0.00	61.30	1	15,249	0.01%
2020/09/10	43	61.97	0	0.00	61.20	43	15,305	0.28%
2020/09/09	25	61.36	5	60.90	62.00	20	15,289	0.13%
2020/09/08	6	61.45	0	0.00	61.40	6	15,271	0.04%
2020/09/07	3	60.53	0	0.00	61.00	3	15,274	0.02%
2020/09/04	14	59.39	0	0.00	59.50	14	15,281	0.09%
2020/09/03	10	60.10	1	60.30	60.30	9	15,251	0.06%
2020/09/02	510	60.12	0	0.00	60.20	510	15,232	3.35%	大買/鉅額交易
2020/09/01	2	61.10	0	0.00	61.30	2	15,085	0.01%
2020/08/31	1	62.30	11	61.88	61.20	-10	15,154	-0.07%
2020/08/28	11	61.18	0	0.00	61.10	11	15,030	0.07%
2020/08/27	30	62.11	14	62.24	61.60	16	15,205	0.11%
2020/08/26	12	61.83	0	0.00	61.90	12	15,197	0.08%
2020/08/25	2	62.65	3	62.40	62.10	-1	15,200	-0.01%
2020/08/21	2	61.85	0.5	62.40	61.90	1.5	15,499	0.01%
2020/08/20	5	60.74	3	61.43	61.10	2	15,442	0.01%
2020/08/19	1	65.80	0	0.00	64.80	1	15,036	0.01%
2020/08/18	1	66.80	0	0.00	67.00	1	14,760	0.01%
2020/08/17	3	68.20	0	0.00	68.40	3	14,617	0.02%
2020/08/14	1	67.10	1	66.90	66.80	0	14,748	0.00%
2020/08/13	3	68.57	0	0.00	68.00	3	14,659	0.02%
2020/08/12	2	69.85	1	69.70	69.90	1	14,630	0.01%
2020/08/07	2	70.25	1	71.10	70.30	1	14,458	0.01%
2020/08/05	11	70.51	0	0.00	70.30	11	14,191	0.08%
2020/08/04	2	70.55	6	70.98	70.60	-4	13,930	-0.03%
2020/08/03	50	72.42	45	72.09	71.60	5	13,492	0.04%
2020/07/31	3	74.97	1	76.00	75.60	2	12,811	0.02%
2020/07/30	5	74.70	1	74.50	75.50	4	12,677	0.03%
2020/07/29	5	72.30	4	72.13	72.50	1	12,382	0.01%
2020/07/28	9	73.30	6	75.55	70.70	3	12,268	0.02%
2020/07/27	39	74.61	39	74.85	73.00	0	11,638	0.00%
2020/07/24	1	69.60	1	69.90	69.90	0	11,081	0.00%
2020/07/21	0	0.00	3	72.37	72.00	-3	10,752	-0.03%
2020/07/20	1	70.10	2	70.60	70.60	-1	10,653	-0.01%
2020/07/17	1	69.30	0	0.00	69.30	1	10,703	0.01%
2020/07/16	1	69.70	0	0.00	69.70	1	10,702	0.01%
2020/07/14	1	71.40	0	0.00	70.70	1	10,890	0.01%
2020/07/13	2	71.95	71	72.20	72.40	-69	10,838	-0.64%
2020/07/10	1	71.40	1	70.60	71.60	0	10,829	0.00%
2020/07/08	1	69.10	0	0.00	69.50	1	10,545	0.01%
2020/07/07	1	70.40	0	0.00	70.50	1	10,396	0.01%
2020/07/03	72	71.61	1	74.00	71.90	71	10,198	0.70%
2020/07/02	8	69.88	8	70.45	72.70	0	10,104	0.00%
2020/07/01	1	67.10	0	0.00	68.00	1	9,887	0.01%
2020/06/24	0	0.00	2	68.00	68.00	-2	10,071	-0.02%
2020/06/22	0	0.00	1	67.90	68.20	-1	10,310	-0.01%
2020/06/19	1	67.50	1	68.10	68.20	0	10,480	0.00%
2020/06/16	0	0.00	1	68.00	67.30	-1	10,947	-0.01%
2020/06/12	0	0.00	2	65.15	66.30	-2	11,406	-0.02%
2020/06/11	2	66.75	0	0.00	66.50	2	11,576	0.02%
2020/06/10	0	0.00	1	67.80	68.00	-1	11,675	-0.01%
2020/06/09	4	66.85	4	67.10	66.20	0	11,883	0.00%
2020/06/05	3	67.90	2	67.90	68.20	1	11,980	0.01%
2020/06/04	0	0.00	1	66.90	66.80	-1	11,922	-0.01%
2020/06/03	3	66.90	3	66.53	66.50	0	12,037	0.00%
2020/06/02	0	0.00	2	63.50	63.50	-2	11,846	-0.02%
2020/06/01	0	0.00	1	62.60	62.80	-1	11,862	-0.01%
2020/05/28	1	61.70	0	0.00	61.30	1	11,579	0.01%
2020/05/27	1	61.20	0	0.00	61.00	1	11,656	0.01%
2020/05/26	1	61.80	0	0.00	61.40	1	11,723	0.01%
2020/05/22	1	61.50	0	0.00	61.30	1	11,709	0.01%
2020/05/18	2	63.50	0	0.00	62.60	2	11,249	0.02%
2020/05/15	2	66.80	2	65.50	66.40	0	11,217	0.00%
2020/05/13	2	67.50	0	0.00	68.00	2	11,150	0.02%
2020/05/11	2	68.95	1	68.80	68.90	1	11,207	0.01%
2020/05/08	0	0.00	2	67.75	67.60	-2	11,212	-0.02%
2020/05/06	0	0.00	20	65.10	64.40	-20	11,311	-0.18%
2020/05/05	11	64.77	0	65.00	65.00	11	11,260	0.10%
2020/04/30	0	0.00	20	66.10	67.10	-20	11,242	-0.18%
2020/04/27	0	0.00	2	65.40	65.30	-2	11,653	-0.02%
2020/04/23	1	63.60	0	0.00	63.30	1	11,663	0.01%
2020/04/21	0	0.00	25	64.36	63.10	-25	11,654	-0.21%
2020/04/20	5	66.00	0	0.00	65.50	5	11,622	0.04%
2020/04/17	11	66.65	0	0.00	66.80	11	11,566	0.10%
2020/04/14	0	0.00	1	63.50	65.00	-1	11,362	-0.01%
2020/04/10	15	61.50	15	61.50	61.50	0	11,466	0.00%
2020/04/09	4	63.00	70	62.76	62.20	-66	11,485	-0.57%
2020/04/08	0	0.00	2	62.00	62.00	-2	11,471	-0.02%
2020/04/07	0	0.00	4	60.88	61.70	-4	11,386	-0.04%
2020/04/06	0	58.90	1	57.10	58.80	-1	11,236	-0.01%
2020/04/01	4	57.30	0	0.00	57.20	4	11,185	0.04%
2020/03/26	32	59.62	1	60.30	59.80	31	10,723	0.29%
2020/03/25	1	56.80	3	59.07	58.90	-2	10,656	-0.02%
2020/03/23	1	51.10	0	0.00	51.00	1	10,435	0.01%
2020/03/20	7	52.94	8	53.56	54.20	-1	10,359	-0.01%
2020/03/19	5	50.61	0	0.00	50.20	5	10,011	0.05%
2020/03/18	0	0.00	1	56.90	55.50	-1	10,048	-0.01%
2020/03/12	34	62.51	0	0.00	62.70	34	9,516	0.36%
2020/03/11	13	69.02	0	0.00	67.30	13	9,733	0.13%
2020/03/10	2	67.35	4	68.15	68.00	-2	9,658	-0.02%
2020/03/09	1	68.80	7	69.10	68.90	-6	9,586	-0.06%
2020/03/06	4	71.55	0	0.00	71.50	4	9,420	0.04%
2020/02/27	1	71.90	0	0.00	71.30	1	9,246	0.01%
2020/02/26	0	0.00	1	72.70	72.80	-1	9,077	-0.01%
2020/02/20	1	76.70	0	0.00	75.60	1	9,036	0.01%
2020/02/14	0.1	77.20	2	77.00	77.40	-1.9	8,831	-0.02%
2020/02/13	0.1	77.30	1	77.70	77.50	-0.9	8,799	-0.01%
2020/02/12	0.1	77.30	1	77.20	77.50	-0.9	8,803	-0.01%
2020/02/11	1	75.90	0	0.00	76.20	1	8,754	0.01%
2020/02/10	2.1	74.42	0	0.00	74.90	2.1	8,744	0.02%
2020/02/07	1	75.00	1	74.80	74.80	0	8,701	0.00%
2020/02/06	0	0.00	1	77.80	77.90	-1	8,646	-0.01%
2020/02/03	1	72.10	0	0.00	72.80	1	8,920	0.01%
2020/01/31	1	74.80	0	0.00	74.60	1	8,719	0.01%
2020/01/30	1	75.80	100	73.83	74.10	-99	8,623	-1.15%
2020/01/17	0	0.00	1	78.90	79.30	-1	8,578	-0.01%
2020/01/16	1	79.00	0	0.00	79.30	1	8,546	0.01%
2020/01/15	0	0.00	10	81.20	81.10	-10	8,523	-0.12%
2020/01/13	0	0.00	2.9	80.36	80.70	-2.9	8,442	-0.03%
2020/01/09	1	78.70	1	79.20	79.80	0	8,521	0.00%
2020/01/08	1	78.00	0	0.00	77.40	1	8,510	0.01%
2020/01/07	10	78.20	0	0.00	78.70	10	8,542	0.12%
2020/01/06	1	79.10	0	0.00	78.70	1	8,755	0.01%
2020/01/03	2	81.70	1	82.10	81.80	1	8,582	0.01%
2019/12/31	1	83.20	0	0.00	83.20	1	8,480	0.01%
2019/12/30	0	0.00	6	84.80	84.40	-6	8,544	-0.07%
2019/12/27	0	0.00	10.1	84.50	85.20	-10.1	8,590	-0.12%
2019/12/17	10	84.70	4	84.70	85.00	6	8,897	0.07%
2019/12/16	4	84.10	0	0.00	84.10	4	8,840	0.05%
2019/12/13	1	84.80	3	86.13	85.20	-2	8,802	-0.02%
2019/12/12	2	83.90	4	83.20	84.60	-2	8,463	-0.02%
2019/12/11	0	0.00	1	80.20	80.40	-1	8,097	-0.01%
2019/12/06	3	80.60	7	81.37	79.70	-4	8,083	-0.05%
2019/12/04	1	74.80	0	0.00	75.00	1	7,606	0.01%
2019/12/03	1	75.00	0	0.00	75.50	1	7,716	0.01%
2019/12/02	1	75.80	0	0.00	75.80	1	7,812	0.01%
2019/11/29	1	76.00	1	75.30	75.60	0	7,862	0.00%
2019/11/22	0.2	77.70	0	0.00	77.80	0.2	7,778	0.00%
2019/11/21	2	77.75	0.1	77.60	77.60	1.9	7,774	0.02%
2019/11/20	0	0.00	1	80.00	79.70	-1	7,740	-0.01%
2019/11/13	10	78.30	0	0.00	78.00	10	7,971	0.13%
2019/11/12	0.4	78.20	0	0.00	78.30	0.4	8,045	0.00%
2019/11/11	1	77.70	1	77.60	78.00	0	8,151	0.00%
2019/11/05	0	0.00	80	79.95	80.00	-80	8,257	-0.97%
2019/11/01	0	0.00	13	80.00	80.00	-13	8,352	-0.16%
2019/10/31	0	0.00	4	79.85	79.50	-4	8,472	-0.05%
2019/10/28	1	78.00	1	78.40	78.10	0	8,187	0.00%
2019/10/25	0	0.00	1	79.50	79.40	-1	8,106	-0.01%
2019/10/24	1	79.10	1	79.00	79.20	0	8,088	0.00%
2019/10/23	1	79.00	1	79.30	78.60	0	8,067	0.00%
2019/10/21	0	0.00	1	77.90	77.70	-1	8,103	-0.01%
2019/10/18	1	77.90	0	0.00	78.00	1	8,128	0.01%
2019/10/17	0	0.00	4	76.85	77.40	-4	8,228	-0.05%
2019/10/15	0	0.00	6	77.10	76.80	-6	8,254	-0.07%
2019/10/14	2	75.40	3.2	76.39	76.80	-1.2	8,264	-0.01%
2019/10/09	0	0.00	3	74.00	72.40	-3	8,101	-0.04%
2019/10/08	3	73.50	0	0.00	74.00	3	8,099	0.04%
2019/10/01	1	73.50	0	0.00	73.50	1	8,350	0.01%
2019/09/27	0	0.00	1	70.80	70.80	-1	8,282	-0.01%
2019/09/25	1	70.50	1	70.70	71.30	0	8,390	0.00%
2019/09/24	1	73.10	0	0.00	73.30	1	8,450	0.01%
2019/09/20	0	0.00	20	72.30	73.30	-20	8,498	-0.24%
2019/09/18	10	73.20	0	0.00	73.00	10	8,527	0.12%
2019/09/17	10	73.30	2	73.30	73.10	8	8,568	0.09%
2019/09/11	1	70.60	0	0.00	71.00	1	8,831	0.01%
2019/09/05	0	0.00	1	71.40	72.00	-1	8,908	-0.01%
2019/09/04	1	71.00	3	69.87	71.30	-2	8,789	-0.02%
2019/09/03	2	70.55	0	0.00	69.50	2	8,737	0.02%
2019/08/30	0	0.00	1	70.80	71.40	-1	8,733	-0.01%
2019/08/29	0	0.00	1	69.70	69.90	-1	8,673	-0.01%
2019/08/27	0	0.00	2	68.70	69.00	-2	8,869	-0.02%
2019/08/26	2	68.70	1	69.00	68.40	1	8,972	0.01%
2019/08/23	1	71.10	1	71.00	70.70	0	9,005	0.00%
2019/08/22	1	71.00	2	70.55	70.70	-1	9,030	-0.01%
2019/08/21	0	0.00	1	70.00	69.30	-1	9,194	-0.01%
2019/08/20	1	68.90	1	69.20	69.30	0	9,215	0.00%
2019/08/19	0	0.00	2	68.90	68.70	-2	9,189	-0.02%
2019/08/16	1	66.80	0	0.00	67.10	1	9,386	0.01%
2019/08/14	0	0.00	1	69.00	68.30	-1	9,544	-0.01%
2019/08/06	1	67.60	1	68.60	68.30	0	9,502	0.00%
2019/08/05	1	68.90	0	0.00	68.80	1	9,329	0.01%
2019/08/02	1	67.50	1	69.10	68.80	0	9,263	0.00%
2019/08/01	3	69.70	0	0.00	69.40	3	9,148	0.03%
2019/07/26	2	69.55	1	69.70	69.60	1	9,208	0.01%
2019/07/19	0	0.00	3	70.23	70.40	-3	9,486	-0.03%
2019/07/18	1	67.20	0	0.00	67.60	1	9,468	0.01%
2019/07/17	2	67.40	1	67.20	67.50	1	9,487	0.01%
2019/07/16	0	0.00	2	69.45	69.10	-2	9,416	-0.02%
2019/07/15	0	0.00	4	68.25	69.10	-4	9,449	-0.04%
2019/07/12	3	67.83	0	0.00	67.50	3	9,592	0.03%
2019/07/11	4	67.85	2	68.65	68.40	2	10,008	0.02%
2019/07/10	1	66.50	2	66.05	66.10	-1	9,776	-0.01%
2019/07/08	4	64.63	0	0.00	64.50	4	9,752	0.04%
2019/07/05	2	66.05	0	0.00	66.20	2	9,730	0.02%
2019/07/04	0	0.00	20	66.20	65.30	-20	9,683	-0.21%
2019/07/03	0	0.00	1	64.10	64.40	-1	9,581	-0.01%
2019/07/02	0	0.00	1	65.40	64.60	-1	9,582	-0.01%
2019/07/01	1	66.80	101	67.05	66.10	-100	9,615	-1.04%	大賣/
2019/06/28	1	61.50	0	0.00	61.50	1	9,809	0.01%
2019/06/27	0	0.00	1	63.20	62.80	-1	9,949	-0.01%
2019/06/24	0	0.00	2	62.20	63.00	-2	10,142	-0.02%
2019/06/21	0	0.00	2	63.30	63.20	-2	10,262	-0.02%
2019/06/20	50	63.00	0	0.00	62.50	50	10,219	0.49%
2019/06/19	0	0.00	1	61.30	62.30	-1	10,393	-0.01%
2019/06/17	6	59.33	0	0.00	58.40	6	10,296	0.06%
2019/06/13	2	60.30	20	60.60	60.60	-18	10,283	-0.18%
2019/06/11	20	60.10	1	60.50	60.50	19	10,383	0.18%
2019/06/06	1	59.10	0	0.00	58.70	1	10,348	0.01%
2019/06/05	2	60.20	0	0.00	60.00	2	10,363	0.02%
2019/06/03	0	0.00	1	60.30	60.00	-1	10,359	-0.01%
2019/05/31	1	60.10	1	60.00	59.80	0	10,322	0.00%
2019/05/23	3	59.10	0	0.00	58.30	3	10,236	0.03%
2019/05/21	55	62.59	5	62.80	62.60	50	9,963	0.50%
2019/05/20	20	65.50	0	0.00	64.50	20	9,737	0.21%
2019/05/15	21	68.35	0	0.00	68.00	21	9,479	0.22%
2019/05/10	1	69.80	0.4	68.90	68.80	0.6	9,428	0.01%
2019/05/08	0	0.00	1	70.60	70.00	-1	9,355	-0.01%
2019/05/07	1	71.00	1	71.00	71.00	0	9,252	0.00%
2019/05/03	0	0.00	1.2	72.00	72.00	-1.2	9,211	-0.01%
2019/05/02	1	71.00	0	0.00	70.70	1	9,077	0.01%
2019/04/29	2	71.95	0	0.00	71.60	2	8,846	0.02%
2019/04/26	1	73.30	0	0.00	73.10	1	8,692	0.01%
2019/04/23	2	74.50	0	0.00	74.30	2	8,439	0.02%
2019/04/19	0.9	75.00	1	75.00	75.50	-0.1	8,333	0.00%
2019/04/18	0	0.00	25	75.50	74.10	-25	8,182	-0.31%
2019/04/17	3	75.17	40.2	75.75	75.20	-37.2	8,000	-0.47%
2019/04/15	0	0.00	5	70.58	71.00	-5	7,643	-0.07%
2019/04/11	0	0.00	3	70.70	71.40	-3	7,774	-0.04%
2019/04/10	3	71.30	0	0.00	71.80	3	7,888	0.04%
2019/04/08	1	70.80	1	71.00	70.60	0	7,828	0.00%
2019/04/03	0	0.00	1	71.10	70.80	-1	7,723	-0.01%
2019/04/02	2	69.90	11	70.65	70.60	-9	7,607	-0.12%
2019/04/01	0	0.00	1	68.50	68.70	-1	7,262	-0.01%
2019/03/29	1	67.10	1	66.70	67.50	0	7,033	0.00%
2019/03/28	4	67.50	0	0.00	67.70	4	7,034	0.06%
2019/03/27	13	68.68	13	68.84	68.40	0	7,012	0.00%
2019/03/26	0	0.00	3	67.17	67.50	-3	6,729	-0.04%
2019/03/25	1	64.60	5	65.00	65.00	-4	6,562	-0.06%
2019/03/22	6	65.80	6	64.47	65.90	0	6,510	0.00%
2019/03/20	5	63.62	0	0.00	63.00	5	6,223	0.08%
2019/03/18	0	0.00	2	62.70	62.70	-2	6,069	-0.03%
2019/03/15	2	62.10	0	0.00	62.10	2	6,038	0.03%
2019/03/12	1	63.30	1	62.80	62.90	0	6,090	0.00%
2019/03/07	0	0.00	353	63.75	63.10	-353	6,360	-5.55%	大賣/鉅額交易
2019/03/06	4	63.68	1	65.00	64.00	3	6,505	0.05%
2019/03/05	1	63.00	0	0.00	63.50	1	6,669	0.01%
2019/03/04	4	62.20	18	62.57	63.80	-14	6,652	-0.21%
2019/02/26	17	64.95	11	65.18	64.50	6	6,364	0.09%
2019/02/25	2	60.90	2	61.40	62.00	0	6,185	0.00%
2019/02/15	0	0.00	1	59.20	58.90	-1	6,520	-0.02%
2019/02/14	1	58.90	0	0.00	58.80	1	6,611	0.02%
2019/01/28	0	0.00	1	60.60	60.50	-1	6,591	-0.02%
2019/01/16	0	0.00	90	58.94	58.60	-90	7,031	-1.28%
2019/01/14	10	57.30	1	57.80	57.30	9	7,001	0.13%
2019/01/11	0	0.00	31	57.50	57.60	-31	7,172	-0.43%
2019/01/10	81	56.73	0	0.00	57.00	81	7,175	1.13%
2019/01/09	40	56.25	3	56.30	56.30	37	7,187	0.51%
2019/01/08	20.5	55.30	0	0.00	55.20	20.5	7,152	0.29%
2019/01/07	22	55.20	0	0.00	55.00	22	7,232	0.30%
2019/01/03	34	54.89	30	56.13	56.00	4	7,624	0.05%
2019/01/02	1	57.00	0	0.00	56.50	1	7,538	0.01%
2018/12/26	1	57.00	0	0.00	57.00	1	7,610	0.01%
2018/12/25	1	57.60	0	0.00	57.30	1	7,673	0.01%
2018/12/19	0	0.00	1	60.40	60.30	-1	7,768	-0.01%
2018/12/12	5	60.00	1	60.20	60.00	4	7,921	0.05%
2018/12/11	0	0.00	33	59.60	58.80	-33	7,865	-0.42%
2018/12/07	1	60.20	0	0.00	60.20	1	7,943	0.01%
2018/12/06	1	61.20	0	0.00	59.70	1	7,958	0.01%
2018/12/05	2	62.60	0	0.00	62.80	2	7,815	0.03%
2018/12/04	0	0.00	11	64.76	64.60	-11	7,838	-0.14%
2018/12/03	0	0.00	8	64.20	64.50	-8	7,809	-0.10%
2018/11/30	1	61.50	0	0.00	62.40	1	7,672	0.01%
2018/11/29	2	63.10	4	63.35	62.00	-2	7,506	-0.03%
2018/11/28	3	62.23	46	60.90	62.50	-43	7,288	-0.59%
2018/11/22	1	56.70	0	0.00	56.50	1	6,958	0.01%
2018/11/21	10	56.70	1	56.80	56.60	9	6,904	0.13%
2018/11/20	109	58.16	0	0.00	57.60	109	6,686	1.63%	大買/鉅額交易
2018/11/16	1	60.20	0	0.00	60.30	1	6,541	0.02%
2018/11/15	105	59.49	0	0.00	59.50	105	6,510	1.61%	大買/鉅額交易
2018/11/14	122	59.63	5	59.40	59.50	117	6,473	1.81%	大買/鉅額交易
2018/11/13	10	59.60	0	0.00	59.50	10	6,465	0.15%
2018/11/07	6	61.10	0	0.00	61.20	6	6,456	0.09%
2018/11/02	5	63.00	0	0.00	62.60	5	6,580	0.08%
2018/11/01	0	0.00	3	61.60	62.60	-3	6,624	-0.05%
2018/10/26	0	0.00	1	61.60	61.70	-1	6,544	-0.02%
2018/10/24	5	60.90	11	62.05	62.20	-6	6,781	-0.09%
2018/10/23	2	61.40	2	61.90	61.90	0	7,046	0.00%
2018/10/19	21	61.37	20	61.53	62.40	1	7,181	0.01%
2018/10/18	3	63.47	0	0.00	63.20	3	7,076	0.04%
2018/10/16	6	63.07	6	64.00	64.00	0	7,190	0.00%
2018/10/15	3	63.67	0	0.00	63.30	3	7,290	0.04%
2018/10/12	25	62.40	3	62.43	63.70	22	7,249	0.30%
2018/10/11	7	63.16	0	0.00	61.80	7	7,236	0.10%
2018/10/09	25	69.50	0	0.00	68.60	25	6,846	0.37%
2018/10/08	3	70.47	0	0.00	69.70	3	6,754	0.04%
2018/10/04	3	73.57	0	0.00	73.10	3	6,728	0.04%
2018/10/01	5	76.08	3	75.80	74.90	2	6,591	0.03%
2018/09/28	3	75.70	2	75.70	74.50	1	6,556	0.02%
2018/09/27	2	73.70	2	73.90	74.10	0	6,468	0.00%
2018/09/25	2	74.25	0	0.00	74.30	2	6,584	0.03%
2018/09/21	0	0.00	11	73.90	73.50	-11	6,571	-0.17%
2018/09/10	0	0.00	1	70.90	69.60	-1	7,100	-0.01%
2018/09/07	1	72.30	4	72.20	71.70	-3	7,293	-0.04%
2018/09/06	0	0.00	1	72.50	72.50	-1	7,379	-0.01%
2018/09/03	0	0.00	1	74.60	74.30	-1	7,728	-0.01%
2018/08/31	0	0.00	1	74.30	75.30	-1	7,794	-0.01%
2018/08/30	1	74.80	0	0.00	74.30	1	7,859	0.01%
2018/08/29	0	0.00	10	74.40	74.80	-10	7,911	-0.13%
2018/08/24	0	0.00	1.1	73.12	73.30	-1.1	8,085	-0.01%
2018/08/21	11	73.23	0	0.00	73.00	11	8,299	0.13%
2018/08/15	15	73.60	0	0.00	73.10	15	8,316	0.18%
2018/08/14	0	0.00	1	74.50	74.90	-1	8,290	-0.01%
2018/08/13	0	0.00	16	73.17	74.60	-16	8,316	-0.19%
2018/08/10	1	76.40	1	76.10	76.70	0	8,256	0.00%
2018/08/09	1	78.30	15	78.40	78.50	-14	8,283	-0.17%
2018/08/07	0	0.00	75	77.50	77.40	-75	8,249	-0.91%
2018/08/03	0	0.00	1	77.30	77.30	-1	8,359	-0.01%
2018/08/02	2	76.90	0	0.00	76.60	2	8,462	0.02%
2018/08/01	1	77.90	1	77.90	78.00	0	8,496	0.00%
2018/07/31	5	76.88	0	0.00	78.40	5	8,534	0.06%
2018/07/30	7	78.51	70	78.58	78.50	-63	8,504	-0.74%
2018/07/27	0	0.00	13	74.18	74.60	-13	8,500	-0.15%
2018/07/26	1	71.20	3	71.40	71.20	-2	8,623	-0.02%
2018/07/20	17	70.85	0	0.00	70.60	17	9,641	0.18%
2018/07/18	0	0.00	5	73.00	72.60	-5	9,648	-0.05%
2018/07/12	0	0.00	11	71.50	70.70	-11	9,900	-0.11%
2018/07/09	0	0.00	1	70.50	70.00	-1	10,147	-0.01%
2018/07/05	0	0.00	1.5	69.60	69.60	-1.5	10,359	-0.01%
2018/07/03	3	70.67	0	0.00	69.50	3	10,591	0.03%
2018/07/02	0	0.00	1	72.40	70.90	-1	10,612	-0.01%
2018/06/29	6	70.78	0	0.00	71.60	6	10,718	0.06%
2018/06/28	0	0.00	4	72.20	70.90	-4	10,750	-0.04%
2018/06/26	0	0.00	2	71.80	71.50	-2	10,868	-0.02%
2018/06/25	0	0.00	0.2	72.40	72.40	-0.2	10,955	0.00%
2018/06/20	25	72.10	0	0.00	72.10	25	11,268	0.22%
2018/06/19	20	73.40	0	0.00	72.10	20	11,166	0.18%
2018/06/15	0	0.00	4	74.40	74.40	-4	11,055	-0.04%
2018/06/14	5	75.10	0	0.00	74.50	5	10,832	0.05%
2018/06/12	21	75.50	0	0.00	75.60	21	10,907	0.19%
2018/06/11	1	76.70	0	0.00	76.10	1	10,767	0.01%
2018/06/07	1	78.80	12.3	78.98	78.40	-11.3	10,951	-0.10%
2018/06/06	3.8	77.71	1	77.90	77.60	2.8	10,931	0.03%
2018/06/05	2	77.20	0	0.00	76.80	2	11,093	0.02%
2018/06/04	0	0.00	0.5	76.60	76.80	-0.5	11,302	0.00%
2018/06/01	8.5	75.70	1	76.00	76.00	7.5	11,445	0.07%
2018/05/30	2	76.50	0	0.00	75.30	2	11,569	0.02%
2018/05/28	2	78.20	0	0.00	78.20	2	11,864	0.02%
2018/05/24	20	78.70	0	0.00	78.10	20	12,755	0.16%
2018/05/22	5	79.80	0	0.00	79.00	5	13,796	0.04%
2018/05/21	0	0.00	1	80.20	79.80	-1	14,317	-0.01%
2018/05/16	0	0.00	25	80.10	79.50	-25	16,280	-0.15%
2018/05/15	1	80.40	1	80.00	79.70	0	17,195	0.00%
2018/05/14	0	0.00	1	80.00	79.80	-1	18,193	-0.01%
2018/05/11	1	79.70	1	79.60	79.80	0	19,498	0.00%
2018/05/10	0.5	78.50	51.2	78.11	78.50	-50.8	20,801	-0.24%
2018/05/09	51	77.30	0	0.00	77.20	51	22,340	0.23%
2018/05/08	1	78.30	0	0.00	77.70	1	24,370	0.00%
2018/05/07	1	81.60	30	81.31	79.00	-29	27,009	-0.11%
2018/05/04	22	78.46	34	77.34	80.20	-12	29,040	-0.04%
2018/05/03	44	75.75	8	76.23	75.10	36	30,842	0.12%
2018/05/02	35	76.28	1	76.40	75.70	34	36,334	0.09%
2018/04/30	77	80.46	13	81.02	80.30	64	38,764	0.17%