日月光投控 (3711)-群益金鼎-建成券商分點個股進出

台股 » 個股 » 日月光投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

日月光投控

(3711)

可現股當沖

股價
148.0
漲跌
▼2.5
漲幅
-1.66%
成交量
8,395張
產業
上市半導體類股
1636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-建成券商分點個股進出

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-建成券商分點個股進出
群益金鼎-建成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
2024/05/03	0	0.00	10	148.00	148.00	-10	15,890	-0.06%
2024/05/02	11	142.95	0	0.00	144.50	11	15,863	0.07%
2024/04/29	4	145.63	13	147.38	147.00	-9	15,651	-0.06%
2024/04/26	1	145.00	0	0.00	142.50	1	15,766	0.01%
2024/04/25	0	0.00	0.2	144.50	145.00	-0.2	15,906	0.00%
2024/04/24	12	147.75	2	148.50	148.00	10	15,903	0.06%
2024/04/23	11	146.09	11	147.86	145.00	0	15,923	0.00%
2024/04/22	12	144.79	0	0.00	144.50	12	15,893	0.08%
2024/04/18	0	0.00	0.3	152.83	151.00	-0.3	15,212	0.00%
2024/04/17	0.2	155.00	0.1	155.00	156.00	0.1	14,996	0.00%
2024/04/16	14	155.50	0.2	154.50	153.00	13.8	14,969	0.09%
2024/04/15	4	158.13	0	0.00	160.00	4	14,828	0.03%
2024/04/11	11	157.45	5	156.50	159.00	6	14,657	0.04%
2024/04/10	0.1	157.00	0	0.00	158.50	0.1	14,551	0.00%
2024/04/09	1	154.00	0	0.00	156.00	1	14,659	0.01%
2024/04/03	0.2	153.50	0	0.00	154.50	0.2	14,578	0.00%
2024/04/01	4.2	151.90	1	158.00	150.00	3.2	14,286	0.02%
2024/03/29	0	0.00	2	160.00	161.00	-2	13,941	-0.01%
2024/03/27	2	153.50	0	0.00	154.00	2	13,384	0.01%
2024/03/26	0.1	156.00	0	0.00	157.00	0.1	13,292	0.00%
2024/03/21	0	0.00	0.1	159.38	160.00	-0.1	13,302	0.00%
2024/03/20	0	158.00	0	160.00	156.50	0	13,282	0.00%
2024/03/19	0	0.00	0	158.25	160.00	0	13,259	0.00%
2024/03/18	0	155.00	0	157.00	158.00	0	13,069	0.00%
2024/03/15	2	149.50	7.1	153.08	153.00	-5.1	12,944	-0.04%
2024/03/14	1	152.54	0.1	154.00	154.00	0.9	12,704	0.01%
2024/03/13	1	159.50	1	158.00	158.50	0	12,692	0.00%
2024/03/12	5.2	156.54	0	0.00	157.50	5.2	12,545	0.04%
2024/03/11	6.2	153.44	0	0.00	154.00	6.2	12,451	0.05%
2024/03/08	15.1	169.04	9	171.60	159.50	6.1	12,209	0.05%
2024/03/07	7	154.29	7	162.29	163.50	0	11,149	0.00%
2024/02/27	1	139.50	0	0.00	138.00	1	10,500	0.01%
2024/02/26	0	141.00	0	0.00	141.50	0	10,443	0.00%
2024/02/23	5	142.00	0	0.00	141.50	5	10,443	0.05%
2024/02/15	0	0.00	1	136.00	135.50	-1	10,676	-0.01%
2024/02/01	0	0.00	2	134.00	133.00	-2	10,571	-0.02%
2024/01/31	1	136.00	1	136.50	136.00	0	10,429	0.00%
2024/01/26	0	0.00	1	137.00	137.00	-1	10,641	-0.01%
2024/01/23	0	0.00	2.6	134.50	134.50	-2.6	10,790	-0.02%
2024/01/19	0	0.00	1.2	130.43	131.00	-1.2	10,843	-0.01%
2024/01/18	0	0.00	1	128.00	127.00	-1	10,753	-0.01%
2024/01/17	0.1	125.00	1	125.00	125.00	-0.9	10,796	-0.01%
2024/01/16	0.1	125.00	0	0.00	125.50	0.1	10,745	0.00%
2024/01/15	2	127.00	0	0.00	125.50	2	10,726	0.02%
2024/01/10	0.1	125.00	0	0.00	126.50	0.1	11,322	0.00%
2024/01/08	1.1	126.00	0	0.00	126.00	1.1	11,319	0.01%
2024/01/05	0.1	126.50	0	0.00	126.50	0.1	11,354	0.00%
2024/01/04	0.1	127.00	0	0.00	127.00	0.1	11,415	0.00%
2024/01/03	4	127.63	2	128.00	126.50	2	11,651	0.02%
2024/01/02	0	0.00	3	133.00	133.50	-3	11,332	-0.03%
2023/12/28	3	135.50	7	134.93	135.50	-4	11,296	-0.04%
2023/12/26	0	0.00	1	132.50	132.50	-1	11,230	-0.01%
2023/12/25	1	131.00	0	0.00	131.00	1	11,265	0.01%
2023/12/21	0	0.00	3	130.17	130.00	-3	11,504	-0.03%
2023/12/18	3	132.00	3	130.00	131.50	0	11,390	0.00%
2023/12/15	9	132.50	2	132.25	131.00	7	11,408	0.06%
2023/12/14	2	133.25	3	132.00	133.50	-1	11,256	-0.01%
2023/12/12	0	0.00	1	131.00	129.50	-1	11,294	-0.01%
2023/12/11	3.2	130.95	6	130.00	131.00	-2.9	11,329	-0.03%
2023/12/08	0	0.00	1	129.50	129.50	-1	11,510	-0.01%
2023/12/07	0	0.00	3	128.50	126.50	-3	11,493	-0.03%
2023/12/06	2	128.25	0	0.00	129.00	2	11,598	0.02%
2023/12/05	0	0.00	3	129.50	129.50	-3	11,677	-0.03%
2023/12/04	1	129.50	0	0.00	130.00	1	11,632	0.01%
2023/11/30	0	0.00	1	128.00	128.00	-1	11,645	-0.01%
2023/11/29	3	127.00	3	125.50	127.00	0	11,473	0.00%
2023/11/28	1.1	125.00	0	0.00	125.50	1.1	11,316	0.01%
2023/11/27	1.3	126.27	3	128.00	126.00	-1.7	11,440	-0.01%
2023/11/22	0	0.00	1	127.00	126.50	-1	12,330	-0.01%
2023/11/21	3.6	126.14	0.3	127.00	127.00	3.3	12,850	0.03%
2023/11/20	0	0.00	3	123.50	124.00	-3	12,782	-0.02%
2023/11/17	3	124.83	0	0.00	125.50	3	12,736	0.02%
2023/11/16	0	0.00	5.5	125.82	125.00	-5.5	12,730	-0.04%
2023/11/15	0	0.00	62.5	125.24	126.00	-62.5	12,641	-0.49%
2023/11/14	2	123.00	7	123.50	123.50	-5	12,410	-0.04%
2023/11/13	0	0.00	29	121.55	122.50	-29	12,429	-0.23%
2023/11/09	0	0.00	143	118.00	118.00	-143	12,282	-1.16%	大賣/鉅額交易
2023/11/06	0	0.00	1	118.50	118.50	-1	12,489	-0.01%
2023/11/03	0	0.00	1	117.00	117.50	-1	12,445	-0.01%
2023/11/02	4	115.00	4	116.00	116.00	0	12,453	0.00%
2023/10/26	1	113.50	1	112.50	112.00	0	12,896	0.00%
2023/10/20	0	0.00	11	118.05	118.50	-11	13,087	-0.08%
2023/10/18	0	0.00	1.5	116.67	116.00	-1.5	13,025	-0.01%
2023/10/17	2	116.50	0	0.00	116.00	2	12,869	0.02%
2023/10/13	0	0.00	1	117.00	116.50	-1	13,162	-0.01%
2023/10/11	1	114.00	2.4	114.42	115.50	-1.4	13,384	-0.01%
2023/10/06	1	111.00	0	111.50	110.50	1	13,242	0.01%
2023/10/05	1	110.50	0	111.00	112.00	1	13,451	0.01%
2023/10/04	1	109.50	0	0.00	109.50	1	13,557	0.01%
2023/10/03	0	0.00	5	111.00	110.50	-5	13,703	-0.04%
2023/09/27	0.1	109.00	1	108.50	109.50	-0.9	14,234	-0.01%
2023/09/26	10.1	109.25	0	0.00	109.00	10.1	14,309	0.07%
2023/09/25	0.2	113.00	4	113.50	112.50	-3.9	14,371	-0.03%
2023/09/22	5	111.50	0	0.00	112.00	5	14,828	0.03%
2023/09/20	0	0.00	4	115.50	114.50	-4	15,250	-0.03%
2023/09/19	0	0.00	1	115.00	114.00	-1	15,547	-0.01%
2023/09/18	2	113.75	0	0.00	113.50	2	15,793	0.01%
2023/09/15	1	117.00	1	117.00	116.00	0	15,839	0.00%
2023/09/14	0	0.00	0	115.00	115.50	0	15,763	0.00%
2023/09/13	5	113.30	0	0.00	112.50	5	15,743	0.03%
2023/09/12	1	115.00	0	0.00	115.50	1	15,642	0.01%
2023/09/11	2	114.00	0	0.00	113.50	2	15,652	0.01%
2023/09/08	3	115.50	3	115.50	116.50	0	15,680	0.00%
2023/09/05	0.1	117.50	1	118.50	118.50	-0.9	16,147	-0.01%
2023/09/04	1	118.00	0	0.00	118.00	1	16,289	0.01%
2023/09/01	0	0.00	2.6	117.92	118.50	-2.6	16,862	-0.02%
2023/08/31	0	117.50	0	0.00	118.00	0	17,476	0.00%
2023/08/30	5	120.00	0	0.00	120.00	5	17,535	0.03%
2023/08/29	1.1	118.36	16	117.97	117.50	-14.9	17,833	-0.08%
2023/08/28	12.1	121.52	9	119.28	119.00	3.1	17,724	0.02%
2023/08/25	2	116.00	1	117.50	116.50	1	17,796	0.01%
2023/08/24	3.9	113.00	1	113.50	113.00	2.9	17,728	0.02%
2023/08/23	0	0.00	1	109.50	109.50	-1	18,049	-0.01%
2023/08/18	0	108.00	0	0.00	107.00	0	19,427	0.00%
2023/08/17	10	108.50	0	0.00	108.50	10	19,519	0.05%
2023/08/16	0	0.00	2	107.50	108.00	-2	19,556	-0.01%
2023/08/15	0	0.00	1	111.00	110.00	-1	19,526	-0.01%
2023/08/11	1	110.50	0.3	111.00	110.50	0.8	19,854	0.00%
2023/08/09	0	0.00	1	111.00	111.00	-1	19,811	-0.01%
2023/08/08	0	109.50	0	0.00	109.00	0	19,798	0.00%
2023/08/04	0	0.00	4.3	109.03	109.00	-4.3	19,801	-0.02%
2023/08/02	14	111.11	0	0.00	110.50	14	19,699	0.07%
2023/08/01	1.1	113.98	0	0.00	114.00	1.1	19,380	0.01%
2023/07/31	0	0.00	2	115.25	114.50	-2	19,111	-0.01%
2023/07/28	3	117.33	8.1	117.92	117.50	-5.1	18,899	-0.03%
2023/07/27	1.1	113.05	0	0.00	114.00	1.1	18,646	0.01%
2023/07/25	1	115.00	1	116.00	114.50	0	18,785	0.00%
2023/07/21	2	111.50	1.3	110.23	110.50	0.7	18,835	0.00%
2023/07/20	5	112.50	0	0.00	113.50	5	18,683	0.03%
2023/07/19	5	113.00	0	0.00	112.50	5	18,677	0.03%
2023/07/18	8	115.56	2	116.50	116.00	6	18,724	0.03%
2023/07/17	7.1	115.07	4	115.00	115.00	3.1	18,515	0.02%
2023/07/14	8.6	113.88	1.2	114.42	115.00	7.4	18,381	0.04%
2023/07/13	1	110.00	0	111.00	110.00	1	18,144	0.01%
2023/07/12	1.2	107.58	0	0.00	110.00	1.2	18,019	0.01%
2023/07/10	1	108.00	0	0.00	108.00	1	18,339	0.01%
2023/07/07	0.2	109.00	0.4	109.00	109.00	-0.2	18,312	0.00%
2023/07/06	2	109.25	4	108.50	108.50	-2	18,145	-0.01%
2023/07/04	6	111.00	0	0.00	111.00	6	18,034	0.03%
2023/07/03	0	0.00	1	111.00	111.00	-1	17,939	-0.01%
2023/06/30	3.2	110.06	1	110.50	110.50	2.2	17,928	0.01%
2023/06/29	5.3	122.25	1.5	122.50	122.50	3.8	17,541	0.02%
2023/06/28	0.2	123.00	3.1	122.48	124.00	-2.9	17,438	-0.02%
2023/06/27	0	0.00	1	123.50	124.00	-1	17,249	-0.01%
2023/06/26	3	126.00	0	0.00	126.00	3	16,972	0.02%
2023/06/21	0.3	126.50	1	126.50	126.50	-0.8	16,836	0.00%
2023/06/20	10.2	125.51	0	0.00	126.50	10.2	16,846	0.06%
2023/06/19	1	127.00	11.3	126.77	126.50	-10.3	16,896	-0.06%
2023/06/16	1	125.00	0	0.00	125.50	1	16,919	0.01%
2023/06/15	0	0.00	1	126.00	126.50	-1	16,850	-0.01%
2023/06/14	1.8	125.01	0	0.00	124.50	1.8	16,920	0.01%
2023/06/13	4.2	127.02	6.4	127.25	128.00	-2.3	16,782	-0.01%
2023/06/12	0.4	125.00	4	124.75	125.50	-3.7	16,636	-0.02%
2023/06/09	2.3	125.44	0	0.00	126.00	2.3	16,594	0.01%
2023/06/08	2	123.25	1	124.00	122.50	1	16,428	0.01%
2023/06/07	1	123.50	3	124.33	125.00	-2	16,287	-0.01%
2023/06/06	0	0.00	4.5	119.44	121.50	-4.5	15,681	-0.03%
2023/06/05	2	117.25	0	0.00	116.50	2	15,127	0.01%
2023/06/02	10	117.00	1	116.00	116.50	9	15,003	0.06%
2023/05/31	2	111.50	0	0.00	111.50	2	14,423	0.01%
2023/05/30	1	112.50	0	0.00	111.50	1	13,966	0.01%
2023/05/29	14.2	109.01	0	0.00	109.00	14.2	13,542	0.10%
2023/05/26	2.5	109.90	3	111.00	110.50	-0.5	13,374	0.00%
2023/05/24	5	108.50	0	0.00	108.50	5	12,352	0.04%
2023/05/23	0	0.00	1	110.00	110.00	-1	12,160	-0.01%
2023/05/22	7	109.50	1	110.00	110.00	6	12,093	0.05%
2023/05/19	7	109.50	0.2	109.00	109.00	6.8	11,958	0.06%
2023/05/18	2	107.50	52	107.62	109.00	-50	11,980	-0.42%
2023/05/15	0	0.00	1	103.50	103.00	-1	11,766	-0.01%
2023/05/11	0	0.00	2	103.00	103.50	-2	12,115	-0.02%
2023/05/10	3	103.00	0	0.00	102.50	3	12,208	0.02%
2023/05/09	0	0.00	1	104.50	104.50	-1	12,197	-0.01%
2023/05/05	0	0.00	5	103.10	103.00	-5	12,641	-0.04%
2023/05/02	3	100.33	0	0.00	100.50	3	13,109	0.02%
2023/04/28	4	100.88	0	0.00	101.00	4	13,310	0.03%
2023/04/27	1	101.00	0	0.00	101.00	1	13,209	0.01%
2023/04/26	3	101.00	0.1	100.50	100.50	2.9	13,108	0.02%
2023/04/24	2	102.00	0	0.00	102.00	2	12,955	0.02%
2023/04/21	5.1	103.00	0	0.00	102.50	5.1	12,978	0.04%
2023/04/20	15	103.50	2	103.50	103.50	13	12,887	0.10%
2023/04/19	2.2	104.23	0	0.00	103.50	2.2	13,041	0.02%
2023/04/17	1	105.50	0	0.00	106.00	1	13,172	0.01%
2023/04/13	46.1	105.25	0	0.00	103.50	46.1	13,028	0.35%
2023/04/07	0	0.00	0	110.50	110.50	0	12,032	0.00%
2023/04/06	10	112.50	0	0.00	112.50	10	11,935	0.08%
2023/03/31	10	112.50	0	0.00	112.50	10	11,951	0.08%
2023/03/29	4	111.75	20	111.50	111.50	-16	12,149	-0.13%
2023/03/27	1	109.50	0	0.00	109.00	1	12,464	0.01%
2023/03/22	6	107.67	11	108.50	109.00	-5	12,755	-0.04%
2023/03/21	20	107.00	0	0.00	107.00	20	12,828	0.16%
2023/03/20	10	109.00	0	0.00	109.50	10	12,844	0.08%
2023/03/17	5	108.50	0	0.00	109.50	5	12,898	0.04%
2023/03/16	10	107.50	0.5	107.50	108.00	9.5	12,787	0.07%
2023/03/13	0	0.00	7	107.79	108.50	-7	12,754	-0.05%
2023/03/09	0	0.00	1	109.00	109.00	-1	13,038	-0.01%
2023/03/08	19	109.32	0	0.00	109.50	19	13,156	0.14%
2023/03/07	10	109.00	55.5	109.86	110.50	-45.5	13,128	-0.35%
2023/03/06	10	108.50	1	108.50	109.00	9	12,988	0.07%
2023/03/03	4	108.50	4	107.50	108.00	0	13,044	0.00%
2023/03/02	0	0.00	1.2	107.43	108.00	-1.2	13,038	-0.01%
2023/02/24	12	106.13	41	106.49	106.00	-29	12,931	-0.22%
2023/02/22	15	101.50	0	0.00	102.50	15	12,646	0.12%
2023/02/21	20	102.25	0	0.00	102.50	20	12,659	0.16%
2023/02/17	10	102.50	0	0.00	102.00	10	13,032	0.08%
2023/02/13	20	103.00	0	0.00	104.00	20	13,322	0.15%
2023/02/10	21	104.05	0	0.00	106.00	21	13,334	0.16%
2023/02/09	0	0.00	1.1	106.43	106.00	-1.1	13,324	-0.01%
2023/02/08	0	0.00	0.2	105.25	106.00	-0.2	13,162	0.00%
2023/02/03	5	106.00	29.1	105.12	106.00	-24.1	13,077	-0.18%
2023/02/02	0.1	103.50	0	0.00	103.00	0.1	12,842	0.00%
2023/02/01	23	100.43	2.4	101.76	102.00	20.6	12,813	0.16%
2023/01/31	0	100.50	0	0.00	100.00	0	12,750	0.00%
2023/01/30	0	0.00	7	104.07	105.00	-7	12,579	-0.06%
2023/01/17	0	0.00	2	101.00	101.50	-2	12,401	-0.02%
2023/01/16	0	0.00	2.5	101.04	101.00	-2.5	12,415	-0.02%
2023/01/13	0	0.00	10.1	101.99	101.00	-10.1	12,517	-0.08%
2023/01/12	0	0.00	13	100.50	101.00	-13	12,663	-0.10%
2023/01/11	0	0.00	22	101.30	100.50	-22	12,718	-0.17%
2023/01/10	0	0.00	3.3	100.98	101.50	-3.3	12,901	-0.03%
2023/01/09	0	0.00	7.3	99.82	101.00	-7.3	12,888	-0.06%
2023/01/06	0	0.00	38.2	96.02	96.80	-38.2	12,828	-0.30%
2023/01/05	10	94.80	10	95.30	94.60	0	12,850	0.00%
2023/01/04	0	94.30	0	0.00	93.70	0	13,044	0.00%
2023/01/03	5	92.68	1.2	94.67	94.60	3.8	13,466	0.03%
2022/12/30	1	94.30	1	94.10	93.90	0	13,511	0.00%
2022/12/29	1	92.60	4	92.50	93.80	-3	13,644	-0.02%
2022/12/28	2	93.30	1.2	93.69	93.50	0.9	13,925	0.01%
2022/12/27	2	94.50	0	0.00	94.50	2	14,067	0.01%
2022/12/26	0	93.60	1	93.10	94.00	-1	14,266	-0.01%
2022/12/23	32	93.82	0	0.00	93.80	32	14,432	0.22%
2022/12/22	0	0.00	21	96.54	97.30	-21	14,432	-0.15%
2022/12/21	0	0.00	2	95.30	95.30	-2	14,256	-0.01%
2022/12/20	22	93.43	0	0.00	93.50	22	14,044	0.16%
2022/12/19	1	95.50	2	95.20	95.80	-1	13,884	-0.01%
2022/12/16	10	96.40	0	0.00	96.20	10	13,615	0.07%
2022/12/14	0	96.50	1	96.40	98.00	-1	13,257	-0.01%
2022/12/13	11	98.06	12	96.17	96.30	-1	13,147	-0.01%
2022/12/12	1	97.90	0	0.00	98.10	1	13,109	0.01%
2022/12/09	9	98.40	30	99.23	99.50	-21	13,263	-0.16%
2022/12/08	5	97.12	0	0.00	97.00	5	13,244	0.04%
2022/12/07	5	99.16	0	0.00	99.00	5	13,433	0.04%
2022/12/01	1	99.10	16	99.69	101.50	-15	13,374	-0.11%
2022/11/30	5	95.80	17	96.49	97.20	-12	13,015	-0.09%
2022/11/28	17	94.69	0	0.00	94.60	17	12,883	0.13%
2022/11/25	0	0.00	0.2	96.00	96.10	-0.2	12,960	0.00%
2022/11/24	0	0.00	1	95.90	96.40	-1	13,003	-0.01%
2022/11/23	0	0.00	15	95.53	95.80	-15	13,018	-0.12%
2022/11/21	0	0.00	6	94.37	94.20	-6	13,028	-0.05%
2022/11/18	26	94.35	51.3	94.56	94.90	-25.3	12,980	-0.19%
2022/11/17	0	0.00	0	92.30	93.50	0	12,879	0.00%
2022/11/16	11.2	93.33	43	93.25	93.60	-31.8	12,883	-0.25%
2022/11/15	0	0.00	71	92.42	92.80	-71	12,673	-0.56%
2022/11/14	0	0.00	115	91.96	91.70	-115	12,462	-0.92%	大賣/鉅額交易
2022/11/11	12	89.38	50	90.74	90.40	-38	12,306	-0.31%
2022/11/10	2	85.70	1	86.10	86.50	1	11,996	0.01%
2022/11/09	0	0.00	11	86.38	86.80	-11	11,953	-0.09%
2022/11/07	1	83.20	22.6	83.24	84.50	-21.6	11,759	-0.18%
2022/11/04	2	80.70	10	80.40	80.50	-8	11,594	-0.07%
2022/11/03	14	78.73	4	78.80	79.50	10	11,611	0.09%
2022/11/01	1	79.90	12	79.90	80.00	-11	11,502	-0.10%
2022/10/31	11	79.14	1	81.00	80.40	10	11,489	0.09%
2022/10/28	2	79.36	15	79.67	80.70	-13	11,502	-0.11%
2022/10/27	1	78.48	10	78.30	78.70	-9	11,368	-0.08%
2022/10/26	0	77.00	3	77.47	76.90	-3	11,325	-0.03%
2022/10/25	5.1	77.48	6	77.25	77.30	-0.9	11,279	-0.01%
2022/10/24	0.4	77.90	10	78.10	77.70	-9.6	11,351	-0.08%
2022/10/21	10	77.10	10	76.80	76.30	0	11,514	0.00%
2022/10/20	10	74.00	12	75.02	76.00	-2	11,462	-0.02%
2022/10/19	1.1	75.17	0	0.00	74.90	1.1	11,252	0.01%
2022/10/18	2	75.70	7	76.19	76.10	-5	11,146	-0.04%
2022/10/17	0	0.00	2	75.10	76.20	-2	10,953	-0.02%
2022/10/14	10	75.08	21	75.71	75.80	-11	10,940	-0.10%
2022/10/13	6	71.98	0	0.00	72.40	6	10,874	0.06%
2022/10/12	5	73.08	3	73.23	73.20	2	10,751	0.02%
2022/10/11	14	75.62	1	77.20	74.60	13	10,625	0.12%
2022/10/07	28	81.77	1	82.00	82.00	27	10,314	0.26%
2022/10/06	0	0.00	5	82.74	82.80	-5	10,368	-0.05%
2022/10/05	2	81.75	35	82.83	81.90	-33	10,322	-0.32%
2022/10/04	0	0.00	2	79.45	79.80	-2	10,094	-0.02%
2022/10/03	19	78.27	7	77.17	77.10	12	9,975	0.12%
2022/09/30	0	0.00	2	78.50	80.10	-2	9,872	-0.02%
2022/09/29	1	79.30	20	80.20	78.90	-19	9,890	-0.19%
2022/09/28	21	78.95	2.1	78.26	78.20	18.9	9,893	0.19%
2022/09/27	24	81.13	0	0.00	81.10	24	9,896	0.24%
2022/09/26	19.1	81.78	8	83.31	81.30	11.1	10,077	0.11%
2022/09/23	2	84.01	5	84.80	84.00	-3	10,147	-0.03%
2022/09/22	1	84.50	3	84.30	84.60	-2	10,734	-0.02%
2022/09/21	0	0.00	9	85.20	84.90	-9	11,653	-0.08%
2022/09/20	0	85.10	2	84.90	85.40	-2	12,079	-0.02%
2022/09/19	0	0.00	10	84.70	84.30	-10	12,196	-0.08%
2022/09/16	4	83.50	10	83.60	83.60	-6	12,597	-0.05%
2022/09/15	10	83.46	2	83.60	83.20	8	12,424	0.06%
2022/09/14	47	82.76	1	82.60	82.70	46	12,447	0.37%
2022/09/13	3	86.10	14	85.81	85.90	-11	12,225	-0.09%
2022/09/12	0	83.20	0	0.00	83.00	0	12,106	0.00%
2022/09/08	1	81.20	11	81.73	82.10	-10	12,276	-0.08%
2022/09/07	15	79.83	0	0.00	80.20	15	12,305	0.12%
2022/09/05	6	82.55	1	82.50	82.30	5	12,515	0.04%
2022/09/02	19	83.17	2	83.20	82.70	17	12,669	0.13%
2022/09/01	13	83.73	2	84.80	83.90	11	12,719	0.09%
2022/08/31	2	84.80	2	85.35	85.40	0	12,727	0.00%
2022/08/30	4	84.83	0	0.00	84.60	4	12,730	0.03%
2022/08/29	16	84.03	3	84.17	84.40	13	12,770	0.10%
2022/08/24	18	86.41	3	86.20	86.20	15	12,916	0.12%
2022/08/23	17	86.73	3	86.33	86.60	14	13,324	0.11%
2022/08/22	20	88.75	1	89.00	88.70	19	13,371	0.14%
2022/08/18	10	89.50	1	89.50	89.40	9	13,609	0.07%
2022/08/17	10	90.30	0	0.00	90.60	10	13,673	0.07%
2022/08/15	21	90.32	0	0.00	90.50	21	13,727	0.15%
2022/08/12	42	89.50	0	0.00	89.50	42	13,715	0.31%
2022/08/11	4	89.50	33	89.22	89.50	-29	13,766	-0.21%
2022/08/10	51	86.62	0	0.00	87.00	51	13,914	0.37%
2022/08/09	11	87.20	0	0.00	87.70	11	13,984	0.08%
2022/08/08	50	87.56	1	87.80	87.90	49	13,975	0.35%
2022/08/05	2	87.70	1	88.20	88.20	1	14,041	0.01%
2022/08/04	3	87.00	40	87.08	87.40	-37	14,097	-0.26%
2022/08/03	0	0.00	10	85.20	86.00	-10	13,964	-0.07%
2022/08/02	11	84.38	3	84.37	84.50	8	13,932	0.06%
2022/08/01	10	85.50	0	0.00	86.30	10	13,970	0.07%
2022/07/29	22.1	86.41	0	86.40	86.40	22	14,016	0.16%
2022/07/28	1	86.10	52	86.68	87.80	-51	13,911	-0.37%
2022/07/27	31	82.97	0	0.00	85.10	31	13,666	0.23%
2022/07/26	1	84.00	1	84.00	83.70	0	13,671	0.00%
2022/07/25	2	84.50	0	0.00	84.60	2	14,005	0.01%
2022/07/22	5	85.10	3	85.50	85.20	2	14,182	0.01%
2022/07/21	0	0.00	13	84.40	85.70	-13	14,258	-0.09%
2022/07/20	1	83.50	6	84.00	83.40	-5	14,176	-0.04%
2022/07/19	31	82.37	2	81.80	82.60	29	14,260	0.20%
2022/07/18	10	79.40	0	0.00	81.10	10	14,201	0.07%
2022/07/15	2	79.40	0	0.00	79.20	2	14,075	0.01%
2022/07/14	0	0.00	80	77.88	78.40	-80	14,036	-0.57%
2022/07/13	0	0.00	1	75.90	76.20	-1	13,926	-0.01%
2022/07/12	1	73.50	0	0.00	73.80	1	13,843	0.01%
2022/07/08	0	0.00	16	76.46	76.10	-16	13,829	-0.12%
2022/07/07	0	0.00	1	74.80	74.60	-1	13,807	-0.01%
2022/07/06	21	73.38	0	0.00	73.10	21	13,831	0.15%
2022/07/04	15	73.83	1	74.20	74.00	14	13,839	0.10%
2022/07/01	9	75.51	4	75.18	74.50	5	13,771	0.04%
2022/06/30	63	76.45	2	76.55	76.40	61	13,699	0.45%
2022/06/29	34.1	80.46	0	0.00	79.10	34.1	13,172	0.26%
2022/06/28	13	91.34	4	91.05	91.00	9	12,232	0.07%
2022/06/27	1	93.80	1	94.00	94.30	0	11,853	0.00%
2022/06/24	20.1	92.60	1	92.00	92.00	19.1	11,676	0.16%
2022/06/23	1	95.60	0	0.00	95.40	1	11,268	0.01%
2022/06/22	2	96.30	1	96.80	96.40	1	11,263	0.01%
2022/06/20	5	97.10	0	0.00	96.20	5	11,277	0.04%
2022/06/17	6	97.87	71	97.60	97.50	-65	11,262	-0.58%
2022/06/16	5	102.00	6	102.75	101.00	-1	11,046	-0.01%
2022/06/15	26	100.58	0	0.00	100.00	26	11,149	0.23%
2022/06/14	1	101.00	2	102.00	102.00	-1	11,273	-0.01%
2022/06/13	20	102.00	0	0.00	102.00	20	11,265	0.18%
2022/06/10	30	105.42	4	105.38	105.00	26	11,236	0.23%
2022/06/08	0	0.00	12.1	103.92	104.00	-12.1	11,321	-0.11%
2022/06/07	1	102.50	0	0.00	102.50	1	11,290	0.01%
2022/05/31	0	0.00	3	103.33	104.50	-3	11,862	-0.03%
2022/05/30	1	101.50	0	0.00	103.00	1	11,566	0.01%
2022/05/27	6	99.52	7	100.57	101.00	-1	11,498	-0.01%
2022/05/26	0	0.00	10	98.88	98.60	-10	11,509	-0.09%
2022/05/18	0	0.00	1	98.60	96.90	-1	12,207	-0.01%
2022/05/17	0	0.00	2	97.10	97.30	-2	12,138	-0.02%
2022/05/16	2	95.00	0	0.00	94.70	2	12,175	0.02%
2022/05/11	0	0.00	1	95.00	96.20	-1	12,730	-0.01%
2022/05/10	0	0.00	0.3	93.90	95.40	-0.3	12,921	0.00%
2022/05/09	1	94.60	0	0.00	94.10	1	13,080	0.01%
2022/05/06	2	95.90	0	0.00	95.90	2	13,159	0.02%
2022/05/05	2	98.45	5	98.42	98.60	-3	13,331	-0.02%
2022/05/04	0	0.00	1	96.30	96.60	-1	13,354	-0.01%
2022/05/03	6	95.60	0	0.00	95.90	6	13,662	0.04%
2022/04/29	10	97.70	11	98.18	95.60	-1	13,727	-0.01%
2022/04/28	1	92.60	0	0.00	93.00	1	13,695	0.01%
2022/04/27	1	91.60	0.3	91.67	91.80	0.7	13,571	0.01%
2022/04/25	5.4	95.41	0	0.00	94.60	5.4	13,653	0.04%
2022/04/22	2	98.10	0	0.00	99.10	2	13,599	0.01%
2022/04/21	1	99.60	0	0.00	99.50	1	13,720	0.01%
2022/04/19	0	98.70	0	0.00	98.10	0	13,782	0.00%
2022/04/18	0	0.00	2	97.90	97.90	-2	13,882	-0.01%
2022/04/15	3	98.10	0	0.00	97.90	3	13,944	0.02%
2022/04/14	2	100.00	3	99.93	99.50	-1	14,094	-0.01%
2022/04/13	3	98.50	0.6	99.00	99.10	2.4	14,270	0.02%
2022/04/12	4	96.85	0	0.00	96.60	4	14,668	0.03%
2022/04/11	1	99.00	0	0.00	97.90	1	14,632	0.01%
2022/04/07	3	100.00	0	0.00	99.80	3	14,505	0.02%
2022/04/06	0	0.00	5	100.50	102.00	-5	14,349	-0.03%
2022/04/01	22	102.50	0	0.00	103.50	22	14,227	0.15%
2022/03/30	0	0.00	1	104.00	104.50	-1	14,225	-0.01%
2022/03/25	0	0.00	2	104.50	104.50	-2	14,066	-0.01%
2022/03/23	0	0.00	1	104.50	105.50	-1	14,096	-0.01%
2022/03/22	10	104.00	0	0.00	104.50	10	14,181	0.07%
2022/03/21	0	0.00	1	105.00	105.00	-1	14,207	-0.01%
2022/03/18	0	0.00	1	104.50	104.50	-1	14,268	-0.01%
2022/03/17	0	0.00	13	102.23	103.50	-13	14,151	-0.09%
2022/03/15	12	99.93	0	0.00	98.90	12	14,157	0.08%
2022/03/14	0	0.00	10	102.00	102.00	-10	14,255	-0.07%
2022/03/11	0	0.00	4	101.00	100.50	-4	14,304	-0.03%
2022/03/10	0	0.00	1	100.00	100.50	-1	14,319	-0.01%
2022/03/09	0.1	98.60	0	0.00	98.20	0.1	14,509	0.00%
2022/03/08	0	96.30	0	0.00	96.10	0	14,624	0.00%
2022/03/07	13.1	98.31	0	0.00	97.60	13.1	14,485	0.09%
2022/03/04	0	0.00	1	102.00	102.00	-1	14,210	-0.01%
2022/03/03	0	0.00	1	103.50	103.50	-1	14,243	-0.01%
2022/02/25	2	99.61	1	99.50	99.30	1	14,182	0.01%
2022/02/24	1	100.00	1	100.00	99.70	0	14,038	0.00%
2022/02/21	2	104.50	0	0.00	105.00	2	13,711	0.01%
2022/02/17	0	0.00	2	104.25	104.00	-2	13,713	-0.01%
2022/02/15	2	100.25	0	0.00	100.00	2	13,729	0.01%
2022/02/14	1	99.90	0	0.00	100.00	1	13,870	0.01%
2022/02/11	1	104.50	3	103.33	103.00	-2	13,832	-0.01%
2022/02/09	4	101.38	0	0.00	102.00	4	13,909	0.03%
2022/02/08	0	0.00	0.3	99.90	100.00	-0.3	13,748	0.00%
2022/02/07	0.2	101.50	0	0.00	100.00	0.2	13,608	0.00%
2022/01/26	1	99.20	6	99.00	98.80	-5	13,419	-0.04%
2022/01/25	2	99.60	0	0.00	100.00	2	13,366	0.01%
2022/01/21	22	101.00	0	0.00	101.50	22	13,561	0.16%
2022/01/20	0	0.00	6	105.67	105.50	-6	13,452	-0.04%
2022/01/18	0	0.00	1	107.50	107.50	-1	13,380	-0.01%
2022/01/17	1	107.00	0.2	107.00	108.00	0.8	13,341	0.01%
2022/01/14	0	0.00	1	104.50	105.50	-1	13,327	-0.01%
2022/01/13	0	0.00	3	104.83	105.00	-3	13,351	-0.02%
2022/01/11	10	106.00	0.2	106.50	106.50	9.8	13,574	0.07%
2022/01/10	12	105.04	0	0.00	106.00	12	13,619	0.09%
2022/01/07	21	106.26	83	106.04	106.50	-62	13,860	-0.45%
2022/01/06	20.2	108.50	1	108.50	108.50	19.2	13,910	0.14%
2022/01/05	6	110.92	120	108.67	111.00	-114	13,981	-0.82%	大賣/鉅額交易
2022/01/04	2	106.75	1	107.00	107.00	1	14,061	0.01%
2022/01/03	0	106.50	0	0.00	105.50	0	14,368	0.00%
2021/12/30	1	106.50	20	106.50	106.50	-19	14,588	-0.13%
2021/12/29	1	106.50	2	106.50	106.00	-1	14,793	-0.01%
2021/12/28	1.1	105.52	3	105.67	105.50	-2	15,223	-0.01%
2021/12/27	4	104.88	7	105.50	105.00	-3	15,491	-0.02%
2021/12/24	1	105.50	1	105.00	105.00	0	15,556	0.00%
2021/12/23	5	105.00	1	105.00	103.50	4	15,660	0.03%
2021/12/22	15	103.00	0	0.00	103.00	15	15,928	0.09%
2021/12/21	15	102.17	20	102.00	102.00	-5	16,201	-0.03%
2021/12/20	0.2	102.25	0	0.00	101.50	0.2	16,269	0.00%
2021/12/17	2.1	102.28	1	102.00	102.00	1.1	16,274	0.01%
2021/12/16	6	101.58	0	0.00	103.50	6	16,197	0.04%
2021/12/15	0.2	102.42	0	0.00	101.50	0.2	16,320	0.00%
2021/12/14	11.2	101.56	0	0.00	102.00	11.2	16,569	0.07%
2021/12/13	11.1	102.51	0	0.00	102.50	11.1	16,521	0.07%
2021/12/10	44.1	104.12	0	0.00	103.00	44.1	16,486	0.27%
2021/12/09	3	104.83	2	105.00	104.50	1	16,356	0.01%
2021/12/08	0	0.00	1	107.00	107.00	-1	16,131	-0.01%
2021/12/07	2	104.25	0.1	105.00	104.00	1.9	16,069	0.01%
2021/12/06	2	106.50	1	107.00	106.00	1	15,944	0.01%
2021/12/03	2	108.25	23	107.33	109.00	-21	15,909	-0.13%
2021/12/02	4	105.00	0.1	106.00	105.00	3.9	15,758	0.02%
2021/11/30	4.2	102.30	1	103.00	102.00	3.2	15,699	0.02%
2021/11/29	1.1	100.03	0	0.00	101.00	1.1	15,545	0.01%
2021/11/26	6	103.50	0	0.00	101.50	6	15,503	0.04%
2021/11/25	2.1	102.58	4	102.50	104.00	-1.9	15,535	-0.01%
2021/11/24	10.2	103.03	0.1	105.00	103.00	10.1	15,507	0.07%
2021/11/23	10	105.00	0	0.00	105.00	10	15,478	0.06%
2021/11/22	1	107.00	0	0.00	106.50	1	15,421	0.01%
2021/11/19	5.1	106.00	2	106.50	106.00	3.1	15,327	0.02%
2021/11/17	2	106.50	0	0.00	106.50	2	15,311	0.01%
2021/11/16	1	105.50	1	105.50	105.50	0	15,353	0.00%
2021/11/12	2.1	103.01	20	103.50	104.00	-17.9	15,418	-0.12%
2021/11/11	0.1	102.50	5	102.10	102.50	-4.9	15,390	-0.03%
2021/11/10	1.1	103.05	12	104.00	104.00	-10.9	15,331	-0.07%
2021/11/09	22.5	107.18	7.5	106.20	105.00	15	15,379	0.10%
2021/11/08	16	104.34	14	104.93	105.50	2	15,065	0.01%
2021/11/05	1	99.70	0	0.00	99.70	1	14,812	0.01%
2021/11/04	3	98.97	5	98.40	98.10	-2	14,838	-0.01%
2021/11/02	5	100.00	0	0.00	98.80	5	14,979	0.03%
2021/11/01	6	98.00	0	0.00	98.20	6	15,058	0.04%
2021/10/29	16	100.31	6	100.92	99.80	10	15,088	0.07%
2021/10/28	8	99.79	0	0.00	99.80	8	14,769	0.05%
2021/10/27	1	97.50	0	0.00	97.20	1	14,813	0.01%
2021/10/26	1	97.60	1	97.90	98.00	0	15,457	0.00%
2021/10/25	6	96.52	10	97.00	96.40	-4	15,412	-0.03%
2021/10/22	0.1	95.70	0	0.00	96.00	0.1	15,400	0.00%
2021/10/21	18	96.45	0	0.00	95.90	18	15,286	0.12%
2021/10/20	10	98.80	10	97.70	97.70	0	15,171	0.00%
2021/10/19	2	96.75	3	96.40	98.40	-1	15,081	-0.01%
2021/10/15	33	95.68	42	95.96	96.20	-9	15,075	-0.06%
2021/10/14	2	93.00	0	0.00	93.60	2	14,906	0.01%
2021/10/13	0.1	93.10	0	0.00	92.40	0.1	14,820	0.00%
2021/10/12	31.2	94.24	0	0.00	93.50	31.2	14,731	0.21%
2021/10/08	1.1	96.11	2	96.90	96.20	-0.9	14,563	-0.01%
2021/10/07	2	99.85	2	101.00	101.00	0	14,200	0.00%
2021/10/06	4	99.83	0	0.00	100.00	4	14,086	0.03%
2021/10/05	3.1	100.19	0	0.00	100.50	3.1	13,924	0.02%
2021/10/04	0.1	107.00	0	0.00	103.50	0.1	13,544	0.00%
2021/09/30	0	0.00	2	109.25	109.00	-2	13,249	-0.02%
2021/09/29	4.2	106.21	5	105.90	106.00	-0.8	13,056	-0.01%
2021/09/28	0.1	112.50	0	0.00	112.50	0.1	12,775	0.00%
2021/09/27	0	0.00	1	115.50	115.50	-1	12,519	-0.01%
2021/09/24	0	0.00	1	116.50	117.50	-1	12,451	-0.01%
2021/09/22	1	115.50	0	0.00	116.00	1	12,619	0.01%
2021/09/14	0	0.00	0.1	124.50	124.50	-0.1	12,349	0.00%
2021/09/13	1	124.50	0.1	125.00	124.00	1	12,395	0.01%
2021/09/10	3	126.50	0.1	124.00	128.00	2.9	12,477	0.02%
2021/09/09	0	0.00	1.4	120.54	122.00	-1.4	12,421	-0.01%
2021/09/08	6.1	118.09	0	0.00	119.50	6.1	12,447	0.05%
2021/09/07	1	122.50	0	0.00	121.50	1	12,404	0.01%
2021/09/06	2	125.25	1.3	125.50	124.50	0.7	12,357	0.01%
2021/09/03	10	126.90	8	128.00	128.50	2	12,569	0.02%
2021/09/02	0	0.00	3	125.00	125.50	-3	12,521	-0.02%
2021/09/01	3	126.00	3	127.00	126.50	0	12,503	0.00%
2021/08/31	10	126.79	10	127.50	128.50	0	12,524	0.00%
2021/08/30	9	128.22	3.3	127.85	129.00	5.7	12,664	0.05%
2021/08/27	0	122.50	1	124.50	127.00	-1	12,574	-0.01%
2021/08/26	1.2	121.57	0	0.00	123.50	1.2	12,541	0.01%
2021/08/23	5	121.50	0.1	121.00	121.00	4.9	12,772	0.04%
2021/08/20	1	116.00	0	0.00	116.00	1	12,842	0.01%
2021/08/19	2.1	116.94	2	115.50	115.50	0.1	12,963	0.00%
2021/08/17	10	116.50	0	0.00	117.00	10	13,114	0.08%
2021/08/13	10.1	122.50	1	121.00	120.00	9.1	13,105	0.07%
2021/08/12	2.2	126.93	2	126.25	125.50	0.2	13,011	0.00%
2021/08/11	11	126.00	7	127.00	127.00	4	13,044	0.03%
2021/08/10	0	0.00	0	127.50	126.50	0	13,131	0.00%
2021/08/09	3	127.00	2	129.00	128.00	1	13,380	0.01%
2021/08/06	5.2	129.48	5	130.50	129.00	0.2	13,718	0.00%
2021/08/05	3	131.50	4	131.50	132.00	-1	13,958	-0.01%
2021/08/04	23	128.57	1	130.00	131.00	22	14,360	0.15%
2021/08/03	19	124.00	0	0.00	127.00	19	14,475	0.13%
2021/08/02	5	124.00	1	124.50	125.50	4	14,467	0.03%
2021/07/30	6	122.00	15	121.93	122.50	-9	14,405	-0.06%
2021/07/27	0	0.00	10	115.50	115.00	-10	14,374	-0.07%
2021/07/26	0	0.00	22	116.00	115.00	-22	14,731	-0.15%
2021/07/22	1	120.00	0	0.00	117.50	1	15,636	0.01%
2021/07/21	2	119.75	41	119.02	119.50	-39	15,887	-0.25%
2021/07/20	0	0.00	0.5	117.00	118.00	-0.5	16,329	0.00%
2021/07/19	1	117.50	1	118.50	117.50	0	16,317	0.00%
2021/07/16	3	115.00	0	0.00	116.50	3	16,454	0.02%
2021/07/15	2	115.50	4	118.13	120.00	-2	16,379	-0.01%
2021/07/14	0	114.50	0	114.50	114.50	0	16,098	0.00%
2021/07/13	0	0.00	1.2	116.50	115.50	-1.2	16,076	-0.01%
2021/07/09	10	111.00	0	0.00	111.00	10	16,200	0.06%
2021/07/06	10	113.50	0	0.00	113.00	10	16,851	0.06%
2021/07/02	10	112.00	0	0.00	112.00	10	17,210	0.06%
2021/07/01	10	111.50	2	112.00	111.00	8	17,383	0.05%
2021/06/30	20	111.50	0	0.00	112.00	20	17,625	0.11%
2021/06/29	10	110.50	0	0.00	113.00	10	17,685	0.06%
2021/06/28	1.2	114.00	0	0.00	112.50	1.2	17,702	0.01%
2021/06/25	2	117.00	3	117.33	117.50	-1	17,800	-0.01%
2021/06/23	1	114.00	2	114.75	116.00	-1	18,121	-0.01%
2021/06/22	0	112.50	0	0.00	113.00	0	18,176	0.00%
2021/06/21	0	113.00	2	113.50	113.00	-2	18,272	-0.01%
2021/06/16	0	0.00	1	117.50	115.50	-1	18,872	-0.01%
2021/06/15	2	118.25	0	0.00	118.00	2	19,182	0.01%
2021/06/11	5	118.10	6	118.67	118.50	-1	19,357	-0.01%
2021/06/10	1	115.50	9.3	116.02	116.50	-8.3	19,309	-0.04%
2021/06/09	1	113.50	0	0.00	114.00	1	19,532	0.01%
2021/06/08	2	115.50	1	115.50	115.50	1	19,798	0.01%
2021/06/07	1.3	113.69	3	114.17	115.50	-1.7	19,994	-0.01%
2021/06/04	1	110.50	1	111.00	111.00	0	19,968	0.00%
2021/06/03	0	0.00	1.3	111.88	112.00	-1.3	20,393	-0.01%
2021/06/02	1	110.01	1.2	112.67	111.00	-0.2	20,500	0.00%
2021/06/01	1	112.50	0	0.00	113.00	1	20,846	0.00%
2021/05/31	0	0.00	53	111.49	111.50	-53	21,169	-0.25%
2021/05/28	8	109.69	110	109.95	110.50	-102	21,319	-0.48%	大賣/鉅額交易
2021/05/27	3	106.83	2	107.75	109.00	1	21,519	0.00%
2021/05/26	8	110.69	12	107.25	107.50	-4	21,733	-0.02%
2021/05/25	6	108.42	1	108.00	108.50	5	21,844	0.02%
2021/05/20	1	106.00	1	106.00	106.50	0	22,841	0.00%
2021/05/18	10.5	104.60	0	0.00	106.50	10.5	24,781	0.04%
2021/05/17	0	0.00	3	102.50	103.00	-3	24,950	-0.01%
2021/05/14	1	102.00	2	105.00	105.00	-1	26,053	0.00%
2021/05/13	6	99.12	2	98.95	100.00	4	25,966	0.02%
2021/05/12	21	100.31	0.1	100.00	97.00	21	25,924	0.08%
2021/05/11	56	104.88	1.2	103.25	103.50	54.8	25,978	0.21%
2021/05/10	40	110.88	0	0.00	110.00	40	26,092	0.15%
2021/05/07	0	0.00	1	112.00	113.00	-1	26,508	0.00%
2021/05/06	10	107.50	1	108.50	107.50	9	26,802	0.03%
2021/05/05	25	109.16	2	107.75	106.50	23	26,960	0.09%
2021/05/04	3.1	109.50	10.6	110.08	111.50	-7.5	27,386	-0.03%
2021/05/03	2	112.00	2.3	115.54	112.50	-0.3	27,629	0.00%
2021/04/29	3.7	118.16	2	118.50	118.00	1.7	27,659	0.01%
2021/04/28	1	121.00	73	119.99	123.00	-72	27,595	-0.26%
2021/04/27	13	119.08	109	118.40	118.00	-96	27,845	-0.34%	大賣/
2021/04/26	7	113.57	11	115.68	118.00	-4	28,423	-0.01%
2021/04/23	2	109.00	4	110.13	111.00	-2	28,473	-0.01%
2021/04/22	11	110.27	1	112.00	108.00	10	28,964	0.03%
2021/04/21	42	110.95	0	0.00	110.00	42	29,456	0.14%
2021/04/20	60	111.00	1	112.50	113.00	59	30,225	0.20%
2021/04/19	1	113.95	0	0.00	111.50	1	31,196	0.00%
2021/04/16	0	0.00	2	113.25	113.00	-2	31,585	-0.01%
2021/04/14	2.1	111.46	1	108.50	110.00	1.1	32,258	0.00%
2021/04/13	1	112.50	2	113.00	112.50	-1	33,038	0.00%
2021/04/12	4	112.50	4	114.75	112.50	0	33,479	0.00%
2021/04/08	10	110.50	1.1	110.05	111.50	8.9	33,482	0.03%
2021/04/07	2.5	111.40	6	111.00	111.50	-3.5	33,511	-0.01%
2021/04/06	3	110.50	17	110.97	111.50	-14	33,630	-0.04%
2021/04/01	5	107.40	0	0.00	107.50	5	33,613	0.01%
2021/03/31	2.1	107.55	0	0.00	107.50	2.1	33,924	0.01%
2021/03/30	2	110.00	4	110.50	111.00	-2	34,424	-0.01%
2021/03/29	4	109.25	1	108.50	109.00	3	34,350	0.01%
2021/03/26	0	0.00	0	105.50	107.00	0	34,367	0.00%
2021/03/25	0	104.50	1	106.00	106.00	-1	34,338	0.00%
2021/03/24	0	0.00	1	106.00	107.00	-1	34,381	0.00%
2021/03/23	13	108.23	6	108.08	108.00	7	34,536	0.02%
2021/03/22	1	107.50	7	107.57	108.00	-6	34,448	-0.02%
2021/03/19	6	104.58	0	0.00	108.00	6	34,461	0.02%
2021/03/18	0	0.00	4	106.38	106.50	-4	34,326	-0.01%
2021/03/17	0	0.00	1	103.50	103.00	-1	34,419	0.00%
2021/03/16	7	103.36	16	102.72	104.00	-9	34,648	-0.03%
2021/03/15	5	102.20	0	0.00	102.50	5	34,624	0.01%
2021/03/12	15	105.97	4	104.00	105.00	11	34,457	0.03%
2021/03/11	4	103.25	10	103.70	105.00	-6	34,635	-0.02%
2021/03/10	18	101.86	20	101.05	101.00	-2	34,705	-0.01%
2021/03/09	13	99.58	1	100.00	101.00	12	34,756	0.03%
2021/03/08	6	103.58	6	102.58	102.50	0	34,625	0.00%
2021/03/05	14	102.61	2	100.01	102.00	12	34,784	0.03%
2021/03/04	13	103.23	2	103.00	103.00	11	35,437	0.03%
2021/03/03	4	105.38	4.4	106.77	107.00	-0.4	35,207	0.00%
2021/03/02	12	107.88	16.1	106.56	106.00	-4.1	35,039	-0.01%
2021/02/26	3	104.50	0	104.50	103.50	3	34,835	0.01%
2021/02/25	5	107.30	5	108.00	107.50	0	34,544	0.00%
2021/02/24	9	106.83	1	106.00	106.00	8	34,504	0.02%
2021/02/23	5	107.60	2	109.00	110.00	3	34,280	0.01%
2021/02/22	11	112.13	24	111.46	112.00	-13	33,881	-0.04%
2021/02/19	17	112.82	5	112.70	113.50	12	33,474	0.04%
2021/02/18	18	117.08	6.1	116.43	117.50	11.9	32,992	0.04%
2021/02/05	15.5	105.10	51	104.68	105.50	-35.5	31,522	-0.11%
2021/02/03	13.1	97.91	0	0.00	98.10	13.1	30,349	0.04%
2021/02/02	2.3	98.39	7	97.50	98.60	-4.7	30,594	-0.02%
2021/02/01	9	93.40	4	92.50	94.90	5	30,391	0.02%
2021/01/29	1	95.00	3	94.30	92.00	-2	30,242	-0.01%
2021/01/28	3	95.33	1	94.52	94.50	2	29,989	0.01%
2021/01/27	3	98.27	9	99.90	98.30	-6	29,853	-0.02%
2021/01/26	2	99.00	2	100.50	98.40	0	29,922	0.00%
2021/01/25	34	104.60	2.3	102.07	102.00	31.7	30,592	0.10%
2021/01/22	9.3	105.20	8	104.75	105.00	1.3	30,189	0.00%
2021/01/21	0	0.00	3	104.67	105.50	-3	29,972	-0.01%
2021/01/20	7	106.21	6	105.33	104.50	1	29,786	0.00%
2021/01/19	12	106.00	135.6	105.51	105.50	-123.6	29,271	-0.42%	大賣/鉅額交易
2021/01/18	4	98.78	9	98.66	100.50	-5	28,867	-0.02%
2021/01/15	15	98.57	42	99.99	98.00	-27	28,441	-0.09%
2021/01/14	14.2	99.37	5	99.48	99.00	9.2	28,182	0.03%
2021/01/13	43	96.70	23.1	97.05	99.60	20	28,111	0.07%
2021/01/12	22	93.26	16	93.76	92.20	6	27,419	0.02%
2021/01/11	1	89.60	0	0.00	90.40	1	26,570	0.00%
2021/01/08	23	89.07	10	87.95	88.00	13	26,340	0.05%
2021/01/07	2	90.30	9	89.81	89.40	-7	25,958	-0.03%
2021/01/06	9	88.78	8	89.41	88.50	1	25,686	0.00%
2021/01/05	6	85.25	10	85.47	86.60	-4	24,823	-0.02%
2021/01/04	0	0.00	7	83.24	83.90	-7	24,592	-0.03%
2020/12/31	3	82.10	1	82.00	81.30	2	24,334	0.01%
2020/12/30	1	80.70	1	81.20	81.70	0	24,220	0.00%
2020/12/29	6	81.68	1	81.00	80.70	5	24,250	0.02%
2020/12/28	5	81.70	0	0.00	81.70	5	24,227	0.02%
2020/12/25	11	81.82	6	81.45	80.90	5	24,055	0.02%
2020/12/24	4	80.23	10.2	80.33	80.50	-6.2	23,732	-0.03%
2020/12/23	5	77.52	5	77.72	77.20	0	23,165	0.00%
2020/12/22	5	79.10	0	0.00	78.20	5	22,995	0.02%
2020/12/21	6	79.10	0	0.00	79.50	6	22,931	0.03%
2020/12/18	0	0.00	1	79.60	78.90	-1	22,803	0.00%
2020/12/17	1	80.50	1	79.90	79.50	0	22,680	0.00%
2020/12/16	0	0.00	1.7	78.81	78.70	-1.7	22,380	-0.01%
2020/12/15	0	0.00	3	77.43	77.60	-3	22,256	-0.01%
2020/12/14	2	77.30	0	0.00	77.00	2	22,036	0.01%
2020/12/11	5	78.90	11	78.58	78.80	-6	21,894	-0.03%
2020/12/10	3	80.13	11	80.24	80.60	-8	21,461	-0.04%
2020/12/09	2	79.45	0	0.00	79.50	2	20,991	0.01%
2020/12/08	3	78.70	1	79.00	79.50	2	20,695	0.01%
2020/12/07	16	80.23	5	81.62	78.80	11	20,624	0.05%
2020/12/04	2	78.60	1	79.70	79.60	1	20,184	0.00%
2020/12/03	2	76.95	3	77.37	77.90	-1	19,886	-0.01%
2020/12/02	2	77.00	2	76.90	77.30	0	19,729	0.00%
2020/12/01	15	77.49	13	77.05	76.70	2	19,595	0.01%
2020/11/30	4	79.73	5	77.88	76.60	-1	19,415	-0.01%
2020/11/26	0	0.00	2	73.45	73.50	-2	18,466	-0.01%
2020/11/25	3	73.70	0.8	72.50	72.50	2.2	18,502	0.01%
2020/11/24	1	73.90	0	0.00	73.40	1	18,396	0.01%
2020/11/23	0	0.00	4	74.38	73.90	-4	18,267	-0.02%
2020/11/20	7	72.33	0	0.00	72.90	7	18,014	0.04%
2020/11/17	5	72.20	1	72.00	72.00	4	17,771	0.02%
2020/11/16	1	71.70	0	0.00	71.90	1	17,998	0.01%
2020/11/13	15	70.13	1	70.20	70.50	14	18,176	0.08%
2020/11/11	12	71.34	5	71.38	71.50	7	18,128	0.04%
2020/11/10	0	0.00	13	70.99	71.50	-13	17,981	-0.07%
2020/11/09	2	69.50	13	69.82	70.20	-11	17,538	-0.06%
2020/11/06	10	68.50	1	68.00	68.70	9	17,342	0.05%
2020/11/05	2	67.75	21	68.07	68.20	-19	17,146	-0.11%
2020/11/04	11	67.13	29	67.59	68.00	-18	16,930	-0.11%
2020/11/03	1	66.80	2	67.25	66.80	-1	16,716	-0.01%
2020/11/02	1	67.30	18	66.69	66.80	-17	16,467	-0.10%
2020/10/30	1	63.30	3	63.50	63.20	-2	15,418	-0.01%
2020/10/29	15	62.31	13	61.81	62.50	2	15,695	0.01%
2020/10/28	3	63.57	2	64.20	63.10	1	16,235	0.01%
2020/10/27	25	64.44	1	65.00	64.40	24	16,273	0.15%
2020/10/26	1	65.80	4	66.48	66.30	-3	16,341	-0.02%
2020/10/23	2	65.00	2	65.15	65.20	0	16,041	0.00%
2020/10/22	0	0.00	1	64.20	64.40	-1	16,502	-0.01%
2020/10/21	6	64.40	33	64.14	64.10	-27	16,708	-0.16%
2020/10/16	0	0.00	1	61.90	61.20	-1	16,002	-0.01%
2020/10/15	2	61.05	1	61.40	61.30	1	15,922	0.01%
2020/10/14	2	61.15	0	0.00	60.90	2	15,768	0.01%
2020/10/13	4	61.68	0	0.00	61.80	4	15,618	0.03%
2020/10/12	25	61.66	8	61.94	62.10	17	15,523	0.11%
2020/10/08	2	61.00	19	61.44	61.50	-17	15,126	-0.11%
2020/10/07	11	60.02	0	0.00	60.10	11	14,997	0.07%
2020/10/06	2	60.75	5	61.02	60.20	-3	15,039	-0.02%
2020/10/05	9	60.30	5	60.36	60.50	4	15,004	0.03%
2020/09/30	0	0.00	2	59.50	59.20	-2	14,959	-0.01%
2020/09/29	8	59.25	0	0.00	58.60	8	15,097	0.05%
2020/09/28	2	59.65	2	60.15	60.20	0	15,071	0.00%
2020/09/25	2	58.65	3	58.60	58.90	-1	15,081	-0.01%
2020/09/24	6	58.77	0	0.00	58.20	6	15,193	0.04%
2020/09/23	5	59.90	4	59.80	59.90	1	15,347	0.01%
2020/09/22	10	60.62	0	0.00	60.40	10	15,304	0.07%
2020/09/18	0	0.00	4	62.50	62.40	-4	15,308	-0.03%
2020/09/17	0	0.00	1	62.40	62.30	-1	15,266	-0.01%
2020/09/16	1	62.30	3	62.47	62.40	-2	15,278	-0.01%
2020/09/15	4	61.98	1	62.10	62.00	3	15,188	0.02%
2020/09/14	0	0.00	2	61.65	61.60	-2	15,276	-0.01%
2020/09/11	0	0.00	1	61.50	61.30	-1	15,249	-0.01%
2020/09/10	5	61.34	1	62.00	61.20	4	15,305	0.03%
2020/09/09	0	0.00	3	61.43	62.00	-3	15,289	-0.02%
2020/09/08	4	61.23	2	61.35	61.40	2	15,271	0.01%
2020/09/07	2	59.85	2	60.45	61.00	0	15,274	0.00%
2020/09/04	10	59.35	2	59.10	59.50	8	15,281	0.05%
2020/09/03	3	60.17	1	60.10	60.30	2	15,251	0.01%
2020/09/02	3	60.03	0	0.00	60.20	3	15,232	0.02%
2020/08/28	9	61.02	0	0.00	61.10	9	15,030	0.06%
2020/08/26	3	61.73	0	0.00	61.90	3	15,197	0.02%
2020/08/25	1	62.10	0	0.00	62.10	1	15,200	0.01%
2020/08/20	3	61.53	0	0.00	61.10	3	15,442	0.02%
2020/08/19	16	65.38	2	64.85	64.80	14	15,036	0.09%
2020/08/18	3	67.07	0	0.00	67.00	3	14,760	0.02%
2020/08/17	5	67.30	4	68.25	68.40	1	14,617	0.01%
2020/08/14	9	67.03	2	66.80	66.80	7	14,748	0.05%
2020/08/13	7	68.07	0	0.00	68.00	7	14,659	0.05%
2020/08/12	11	69.64	15	69.70	69.90	-4	14,630	-0.03%
2020/08/11	5	70.70	1	70.50	70.40	4	14,577	0.03%
2020/08/10	2	70.50	2	70.70	70.40	0	14,476	0.00%
2020/08/07	1	70.50	0	0.00	70.30	1	14,458	0.01%
2020/08/06	3	70.87	0	0.00	70.90	3	14,345	0.02%
2020/08/05	12	70.58	1	70.60	70.30	11	14,191	0.08%
2020/08/04	13	71.28	0	0.00	70.60	13	13,930	0.09%
2020/08/03	12	72.53	0	0.00	71.60	12	13,492	0.09%
2020/07/31	3	74.50	3	76.00	75.60	0	12,811	0.00%
2020/07/30	1	74.30	17	75.00	75.50	-16	12,677	-0.13%
2020/07/29	3	72.57	3	73.17	72.50	0	12,382	0.00%
2020/07/28	10	72.43	4	73.25	70.70	6	12,268	0.05%
2020/07/27	11	73.04	7	74.63	73.00	4	11,638	0.03%
2020/07/24	2	71.35	0	0.00	69.90	2	11,081	0.02%
2020/07/21	3	72.20	0	0.00	72.00	3	10,752	0.03%
2020/07/10	1	71.00	1	70.90	71.60	0	10,829	0.00%
2020/07/08	1	69.20	0	0.00	69.50	1	10,545	0.01%
2020/07/07	2	70.40	0	0.00	70.50	2	10,396	0.02%
2020/07/06	1	71.30	0	0.00	71.60	1	10,289	0.01%
2020/07/03	1	74.10	2	72.25	71.90	-1	10,198	-0.01%
2020/07/02	1	70.40	5.9	72.67	72.70	-4.9	10,104	-0.05%
2020/07/01	0	0.00	3	68.00	68.00	-3	9,887	-0.03%
2020/06/30	0	0.00	3	67.27	67.60	-3	9,908	-0.03%
2020/06/24	0	0.00	1	68.20	68.00	-1	10,071	-0.01%
2020/06/22	2	68.00	1	68.30	68.20	1	10,310	0.01%
2020/06/09	0	0.00	1	66.80	66.20	-1	11,883	-0.01%
2020/06/08	1	68.20	1	68.00	68.00	0	12,024	0.00%
2020/06/05	0	0.00	30	67.50	68.20	-30	11,980	-0.25%
2020/06/04	3	66.50	2	66.95	66.80	1	11,922	0.01%
2020/05/29	1	61.40	0	0.00	61.80	1	11,822	0.01%
2020/05/28	1	61.10	0	0.00	61.30	1	11,579	0.01%
2020/05/26	1	61.60	1	61.30	61.40	0	11,723	0.00%
2020/05/22	0	0.00	1	61.50	61.30	-1	11,709	-0.01%
2020/05/21	0	0.00	1	62.80	63.00	-1	11,682	-0.01%
2020/05/20	11	61.79	0	0.00	61.70	11	11,415	0.10%
2020/05/19	3	62.70	1	61.90	62.20	2	11,304	0.02%
2020/05/18	22	63.20	0	0.00	62.60	22	11,249	0.20%
2020/05/15	2	67.05	0	0.00	66.40	2	11,217	0.02%
2020/05/12	1	68.40	1	68.00	68.10	0	11,132	0.00%
2020/05/08	1	67.80	0	0.00	67.60	1	11,212	0.01%
2020/05/07	0	0.00	2	66.20	66.20	-2	11,275	-0.02%
2020/05/06	1	64.60	3	64.47	64.40	-2	11,311	-0.02%
2020/05/04	1	63.10	1	64.40	64.40	0	11,292	0.00%
2020/04/27	0	0.00	1	65.50	65.30	-1	11,653	-0.01%
2020/04/20	1	65.60	0	0.00	65.50	1	11,622	0.01%
2020/04/15	0	0.00	1	66.10	65.50	-1	11,416	-0.01%
2020/04/08	2	62.00	0	0.00	62.00	2	11,471	0.02%
2020/04/06	1	57.10	1	58.40	58.80	0	11,236	0.00%
2020/03/25	1	59.70	4	59.00	58.90	-3	10,656	-0.03%
2020/03/24	0	0.00	3	54.27	54.30	-3	10,519	-0.03%
2020/03/23	0	0.00	1	51.40	51.00	-1	10,435	-0.01%
2020/03/20	3	52.40	0	0.00	54.20	3	10,359	0.03%
2020/03/19	2	50.10	0	0.00	50.20	2	10,011	0.02%
2020/03/18	2	57.10	2	56.20	55.50	0	10,048	0.00%
2020/03/17	1	56.70	1	58.20	57.70	0	10,224	0.00%
2020/03/16	2	59.70	0	0.00	59.30	2	10,022	0.02%
2020/03/13	2	58.35	2	60.60	61.00	0	9,798	0.00%
2020/03/12	3	63.10	1	63.10	62.70	2	9,516	0.02%
2020/03/11	1	68.10	0	0.00	67.30	1	9,733	0.01%
2020/03/10	1	67.90	0	0.00	68.00	1	9,658	0.01%
2020/03/09	1	69.00	0	0.00	68.90	1	9,586	0.01%
2020/03/03	0	0.00	2	71.95	72.50	-2	9,314	-0.02%
2020/02/27	4	72.28	0	0.00	71.30	4	9,246	0.04%
2020/02/24	3	74.00	0	0.00	73.90	3	9,016	0.03%
2020/02/07	1	75.00	0	0.00	74.80	1	8,701	0.01%
2020/02/06	2	77.90	0	0.00	77.90	2	8,646	0.02%
2020/01/30	2	75.40	0	0.00	74.10	2	8,623	0.02%
2020/01/16	1	78.90	0	0.00	79.30	1	8,546	0.01%
2020/01/15	0	0.00	3	81.60	81.10	-3	8,523	-0.04%
2020/01/09	0	0.00	1	79.70	79.80	-1	8,521	-0.01%
2020/01/08	3	77.90	0	0.00	77.40	3	8,510	0.04%
2020/01/06	2	78.80	0	0.00	78.70	2	8,755	0.02%
2019/12/31	1	83.50	0	0.00	83.20	1	8,480	0.01%
2019/12/17	0	0.00	5.5	84.70	85.00	-5.5	8,897	-0.06%
2019/12/12	0	0.00	1	84.00	84.60	-1	8,463	-0.01%
2019/12/06	0	0.00	3	81.90	79.70	-3	8,083	-0.04%
2019/12/05	0	0.00	1	76.70	76.80	-1	7,592	-0.01%
2019/11/26	1	77.80	0	0.00	77.30	1	7,862	0.01%
2019/11/20	0	0.00	1	80.30	79.70	-1	7,740	-0.01%
2019/11/07	1	79.80	1	80.00	79.70	0	8,241	0.00%
2019/11/04	3	80.90	0	0.00	80.50	3	8,371	0.04%
2019/10/25	0	0.00	2	79.40	79.40	-2	8,106	-0.02%
2019/10/23	0	0.00	1	78.70	78.60	-1	8,067	-0.01%
2019/10/21	0	0.00	3	78.00	77.70	-3	8,103	-0.04%
2019/10/16	2	77.70	0	0.00	77.00	2	8,205	0.02%
2019/10/14	1	76.50	3	76.93	76.80	-2	8,264	-0.02%
2019/10/09	4	73.00	0	0.00	72.40	4	8,101	0.05%
2019/10/07	0	0.00	1	73.20	73.40	-1	8,278	-0.01%
2019/10/02	1	72.80	0	0.00	73.30	1	8,296	0.01%
2019/09/27	1	71.40	1	71.50	70.80	0	8,282	0.00%
2019/09/26	0	0.00	1	71.60	71.40	-1	8,331	-0.01%
2019/09/25	2	70.80	1	71.30	71.30	1	8,390	0.01%
2019/09/19	0	0.00	1	73.20	73.20	-1	8,464	-0.01%
2019/09/12	0	0.00	16	71.99	72.00	-16	8,641	-0.19%
2019/09/10	1	70.60	0	0.00	70.70	1	8,845	0.01%
2019/09/09	0	0.00	5	71.90	71.60	-5	8,867	-0.06%
2019/09/06	0	0.00	1	72.10	71.90	-1	8,940	-0.01%
2019/09/05	0	0.00	1	71.50	72.00	-1	8,908	-0.01%
2019/09/04	0	0.00	5	70.18	71.30	-5	8,789	-0.06%
2019/08/29	0	0.00	1	69.40	69.90	-1	8,673	-0.01%
2019/08/27	0	0.00	1	69.00	69.00	-1	8,869	-0.01%
2019/08/26	2	68.55	0	0.00	68.40	2	8,972	0.02%
2019/08/22	0	0.00	2	70.00	70.70	-2	9,030	-0.02%
2019/08/20	1	69.30	0	0.00	69.30	1	9,215	0.01%
2019/08/19	1	67.50	1	68.70	68.70	0	9,189	0.00%
2019/08/14	0	0.00	1	68.00	68.30	-1	9,544	-0.01%
2019/08/12	4	68.70	0	0.00	68.90	4	9,513	0.04%
2019/08/08	1	69.00	0	0.00	68.90	1	9,494	0.01%
2019/08/07	0	0.00	1	68.90	68.80	-1	9,495	-0.01%
2019/08/06	1	67.60	1	68.60	68.30	0	9,502	0.00%
2019/08/02	1	67.20	1	68.90	68.80	0	9,263	0.00%
2019/07/31	0	0.00	5	70.12	69.90	-5	9,127	-0.05%
2019/07/23	0	0.00	1	71.10	71.00	-1	9,462	-0.01%
2019/07/22	0	0.00	3	70.60	70.50	-3	9,449	-0.03%
2019/07/18	1	67.80	0	0.00	67.60	1	9,468	0.01%
2019/07/15	0	0.00	1	69.30	69.10	-1	9,449	-0.01%
2019/07/12	1	67.60	1	68.00	67.50	0	9,592	0.00%
2019/07/11	0	0.00	7	67.23	68.40	-7	10,008	-0.07%
2019/07/10	3	64.70	1	66.10	66.10	2	9,776	0.02%
2019/07/08	1	65.00	0	0.00	64.50	1	9,752	0.01%
2019/07/05	3	65.40	0	0.00	66.20	3	9,730	0.03%
2019/07/03	0	0.00	1	64.10	64.40	-1	9,581	-0.01%
2019/07/01	1	67.20	8	65.25	66.10	-7	9,615	-0.07%
2019/06/27	5	62.40	1	62.40	62.80	4	9,949	0.04%
2019/06/20	0	0.00	6	62.25	62.50	-6	10,219	-0.06%
2019/06/19	6	61.13	1	61.60	62.30	5	10,393	0.05%
2019/06/13	1	60.40	1	60.70	60.60	0	10,283	0.00%
2019/06/11	5	60.12	4	60.35	60.50	1	10,383	0.01%
2019/06/06	1	59.10	0	0.00	58.70	1	10,348	0.01%
2019/06/05	0	0.00	1	59.70	60.00	-1	10,363	-0.01%
2019/06/04	2	59.10	0	0.00	59.00	2	10,403	0.02%
2019/06/03	0	0.00	1	60.30	60.00	-1	10,359	-0.01%
2019/05/29	2	58.25	0	0.00	58.40	2	10,248	0.02%
2019/05/28	1	58.90	1	58.80	58.40	0	10,391	0.00%
2019/05/27	2	58.50	0	0.00	58.70	2	10,310	0.02%
2019/05/23	4	58.58	1	58.50	58.30	3	10,236	0.03%
2019/05/22	1	62.70	0	0.00	62.90	1	9,971	0.01%
2019/05/21	1	62.10	0	0.00	62.60	1	9,963	0.01%
2019/05/17	1	66.10	1	66.10	65.60	0	9,654	0.00%
2019/05/16	0	0.00	1	68.80	68.50	-1	9,537	-0.01%
2019/05/13	19	68.26	0	0.00	68.00	19	9,360	0.20%
2019/05/10	0	0.00	1	70.10	68.80	-1	9,428	-0.01%
2019/05/09	1	68.80	2	69.60	69.40	-1	9,431	-0.01%
2019/05/07	1	71.00	0.1	70.90	71.00	0.9	9,252	0.01%
2019/05/06	3	70.23	2	71.00	71.40	1	9,312	0.01%
2019/05/03	0	0.00	21	72.20	72.00	-21	9,211	-0.23%
2019/05/02	1	71.10	0	0.00	70.70	1	9,077	0.01%
2019/04/25	0	0.00	2	74.15	73.60	-2	8,641	-0.02%
2019/04/24	1	72.70	0	0.00	73.10	1	8,561	0.01%
2019/04/23	2	73.85	0	0.00	74.30	2	8,439	0.02%
2019/04/22	1	75.40	7	75.50	75.00	-6	8,378	-0.07%
2019/04/19	0	0.00	1	74.90	75.50	-1	8,333	-0.01%
2019/04/18	0	0.00	8	75.48	74.10	-8	8,182	-0.10%
2019/04/17	8	76.00	1	74.90	75.20	7	8,000	0.09%
2019/04/15	0	0.00	2	70.70	71.00	-2	7,643	-0.03%
2019/04/09	0	0.00	1	70.60	70.80	-1	7,839	-0.01%
2019/04/03	0	70.60	0	0.00	70.80	0	7,723	0.00%
2019/04/02	0	70.20	0	0.00	70.60	0	7,607	0.00%
2019/04/01	0	0.00	1	67.80	68.70	-1	7,262	-0.01%
2019/03/29	2	67.05	0	0.00	67.50	2	7,033	0.03%
2019/03/27	2	68.35	1	68.50	68.40	1	7,012	0.01%
2019/03/26	1	67.00	12	66.45	67.50	-11	6,729	-0.16%
2019/03/22	10	65.45	1	66.10	65.90	9	6,510	0.14%
2019/03/19	0	0.00	2.9	62.82	62.60	-2.9	6,138	-0.05%
2019/03/14	1	62.80	0	0.00	63.00	1	5,904	0.02%
2019/03/08	2	64.05	0	0.00	63.50	2	6,254	0.03%
2019/03/06	0	0.00	1	64.80	64.00	-1	6,505	-0.02%
2019/03/05	0	0.00	1	63.60	63.50	-1	6,669	-0.01%
2019/03/04	0	0.00	10	63.85	63.80	-10	6,652	-0.15%
2019/02/27	7	63.29	0	0.00	62.90	7	6,563	0.11%
2019/02/26	10	64.35	16	63.21	64.50	-6	6,364	-0.09%
2019/02/25	11	60.93	2	61.60	62.00	9	6,185	0.15%
2019/02/21	1	59.90	0	0.00	59.90	1	6,438	0.02%
2019/02/20	0	0.00	12	59.78	60.40	-12	6,453	-0.19%
2019/02/19	5	58.60	0	0.00	58.60	5	6,429	0.08%
2019/02/18	1	58.60	0	0.00	58.60	1	6,490	0.02%
2019/02/15	0	0.00	1	59.40	58.90	-1	6,520	-0.02%
2019/02/14	2	58.85	0	0.00	58.80	2	6,611	0.03%
2019/02/13	2	59.65	1	59.80	59.60	1	6,630	0.02%
2019/02/12	0	0.00	1	59.70	60.30	-1	6,620	-0.02%
2019/02/11	1	58.80	1	58.90	58.80	0	6,641	0.00%
2019/01/29	1	59.50	0	0.00	59.90	1	6,593	0.02%
2019/01/25	6	60.35	3	60.50	60.50	3	6,638	0.05%
2019/01/16	0	0.00	2	58.40	58.60	-2	7,031	-0.03%
2019/01/02	2	56.70	0	0.00	56.50	2	7,538	0.03%
2018/12/26	0	0.00	5	57.90	57.00	-5	7,610	-0.07%
2018/12/25	5	57.30	0	0.00	57.30	5	7,673	0.07%
2018/12/24	2	58.90	0	0.00	58.10	2	7,704	0.03%
2018/12/17	0	0.00	1	60.80	60.30	-1	7,880	-0.01%
2018/12/12	1	60.10	0	0.00	60.00	1	7,921	0.01%
2018/12/10	0	0.00	2	59.70	59.40	-2	7,909	-0.03%
2018/12/07	3	59.93	0	0.00	60.20	3	7,943	0.04%
2018/12/04	0	0.00	2	64.70	64.60	-2	7,838	-0.03%
2018/11/30	0	0.00	8	61.90	62.40	-8	7,672	-0.10%
2018/11/29	10	63.28	3	63.50	62.00	7	7,506	0.09%
2018/11/20	1	57.70	0	0.00	57.60	1	6,686	0.01%
2018/11/13	2	59.50	0	0.00	59.50	2	6,465	0.03%
2018/11/09	1	60.60	0	0.00	60.60	1	6,359	0.02%
2018/10/26	100	61.35	0	0.00	61.70	100	6,544	1.53%
2018/10/25	500	60.99	0	0.00	60.60	500	6,565	7.62%	大買/鉅額交易
2018/10/24	502	61.95	0	0.00	62.20	502	6,781	7.40%	大買/鉅額交易
2018/10/23	500	61.84	0	0.00	61.90	500	7,046	7.10%	大買/鉅額交易
2018/10/19	1	61.30	0	0.00	62.40	1	7,181	0.01%
2018/10/12	2	62.40	2	62.65	63.70	0	7,249	0.00%
2018/10/11	1	61.80	0	0.00	61.80	1	7,236	0.01%
2018/10/09	1	69.40	0	0.00	68.60	1	6,846	0.01%
2018/10/04	1	73.00	0	0.00	73.10	1	6,728	0.01%
2018/10/03	0	0.00	1	75.60	75.40	-1	6,665	-0.02%
2018/08/09	1	78.60	1	78.40	78.50	0	8,283	0.00%
2018/08/08	0	0.00	1	78.00	78.40	-1	8,252	-0.01%
2018/08/06	0.2	77.40	0	0.00	77.60	0.2	8,261	0.00%
2018/08/03	1	76.90	1	77.30	77.30	0	8,359	0.00%
2018/08/02	1.1	77.05	3	77.27	76.60	-1.9	8,462	-0.02%
2018/08/01	1	77.80	1	77.80	78.00	0	8,496	0.00%
2018/07/31	2.2	76.74	0	0.00	78.40	2.2	8,534	0.03%
2018/07/30	4	78.23	9	78.64	78.50	-5	8,504	-0.06%
2018/07/27	4	74.60	2	74.45	74.60	2	8,500	0.02%
2018/07/26	0.1	71.20	0	0.00	71.20	0.1	8,623	0.00%
2018/07/23	250	70.15	0	0.00	70.00	250	9,653	2.59%	大買/鉅額交易
2018/07/20	251	71.25	6	70.30	70.60	245	9,641	2.54%	大買/鉅額交易
2018/07/19	250	73.19	0	0.00	72.30	250	9,586	2.61%	大買/鉅額交易
2018/07/18	250	72.89	1	73.40	72.60	249	9,648	2.58%	大買/鉅額交易
2018/07/17	250	71.13	1	71.40	71.40	249	9,660	2.58%	大買/鉅額交易
2018/07/16	250	71.51	6	71.30	71.10	244	9,732	2.51%	大買/鉅額交易
2018/07/13	250	71.89	0	0.00	72.10	250	9,847	2.54%	大買/鉅額交易
2018/07/12	250	70.73	0	0.00	70.70	250	9,900	2.53%	大買/鉅額交易
2018/07/11	250	69.51	0	0.00	69.40	250	9,946	2.51%	大買/鉅額交易
2018/07/10	250	70.12	0	0.00	69.60	250	10,034	2.49%	大買/鉅額交易
2018/07/09	251	70.31	0	0.00	70.00	251	10,147	2.47%	大買/鉅額交易
2018/07/06	250	69.32	0	0.00	68.80	250	10,266	2.44%	大買/鉅額交易
2018/07/05	250	69.67	0	0.00	69.60	250	10,359	2.41%	大買/鉅額交易
2018/07/04	250	70.13	0	0.00	70.00	250	10,476	2.39%	大買/鉅額交易
2018/07/03	259	70.02	0	0.00	69.50	259	10,591	2.45%	大買/鉅額交易
2018/07/02	250	71.70	0	0.00	70.90	250	10,612	2.36%	大買/鉅額交易
2018/06/29	250	71.17	0	0.00	71.60	250	10,718	2.33%	大買/鉅額交易
2018/06/28	250	71.57	0	0.00	70.90	250	10,750	2.33%	大買/鉅額交易
2018/06/27	250	71.91	0	0.00	70.80	250	10,797	2.32%	大買/鉅額交易
2018/06/26	250	71.65	0	0.00	71.50	250	10,868	2.30%	大買/鉅額交易
2018/06/25	250	72.53	0	0.00	72.40	250	10,955	2.28%	大買/鉅額交易
2018/06/22	250	71.91	1	72.00	72.30	249	11,107	2.24%	大買/鉅額交易
2018/06/21	251	72.51	1	72.50	72.60	250	11,187	2.23%	大買/鉅額交易
2018/06/20	250	72.01	40	71.00	72.10	210	11,268	1.86%	大買/鉅額交易
2018/06/19	250	72.70	0	0.00	72.10	250	11,166	2.24%	大買/鉅額交易
2018/06/15	250	74.14	2	74.30	74.40	248	11,055	2.24%	大買/鉅額交易
2018/06/14	255	75.08	0	0.00	74.50	255	10,832	2.35%	大買/鉅額交易
2018/06/13	250	75.83	0	0.00	75.60	250	10,810	2.31%	大買/鉅額交易
2018/06/12	250	75.42	0	0.00	75.60	250	10,907	2.29%	大買/鉅額交易
2018/06/11	252	76.62	0	0.00	76.10	252	10,767	2.34%	大買/鉅額交易
2018/06/08	250	77.78	0	0.00	77.50	250	10,783	2.32%	大買/鉅額交易
2018/06/07	250	78.89	0	0.00	78.40	250	10,951	2.28%	大買/鉅額交易
2018/06/06	250	77.70	0	0.00	77.60	250	10,931	2.29%	大買/鉅額交易
2018/06/05	250	76.96	0	0.00	76.80	250	11,093	2.25%	大買/鉅額交易
2018/06/04	250	76.42	0	0.00	76.80	250	11,302	2.21%	大買/鉅額交易
2018/06/01	250	75.85	0	0.00	76.00	250	11,445	2.18%	大買/鉅額交易
2018/05/31	250	75.65	0	0.00	76.00	250	11,693	2.14%	大買/鉅額交易
2018/05/30	271	75.81	0	0.00	75.30	271	11,569	2.34%	大買/鉅額交易
2018/05/29	250	78.24	0	0.00	78.10	250	11,440	2.19%	大買/鉅額交易
2018/05/28	250	78.39	0	0.00	78.20	250	11,864	2.11%	大買/鉅額交易
2018/05/24	10	78.20	0	0.00	78.10	10	12,755	0.08%
2018/05/22	1	79.00	1.1	79.79	79.00	-0.1	13,796	0.00%
2018/05/21	0	0.00	1	80.20	79.80	-1	14,317	-0.01%
2018/05/17	7	78.43	0	0.00	77.80	7	15,587	0.04%
2018/05/16	0	0.00	1	79.90	79.50	-1	16,280	-0.01%
2018/05/15	0.6	79.70	0	0.00	79.70	0.6	17,195	0.00%
2018/05/10	0	0.00	0.2	78.50	78.50	-0.2	20,801	0.00%
2018/05/09	2	77.20	4.1	76.94	77.20	-2.1	22,340	-0.01%
2018/05/08	1	78.20	0	0.00	77.70	1	24,370	0.00%
2018/05/07	1	81.80	2	81.05	79.00	-1	27,009	0.00%
2018/05/04	5.1	77.50	0	0.00	80.20	5.1	29,040	0.02%
2018/05/03	1	77.00	12.1	75.43	75.10	-11.1	30,842	-0.04%
2018/05/02	23	77.31	2	80.95	75.70	21	36,334	0.06%
2018/04/30	5	80.54	1.1	80.87	80.30	3.9	38,764	0.01%