日月光投控 (3711)-華南永昌-虎尾券商分點個股進出

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

日月光投控

(3711)

可現股當沖

股價
148.0
漲跌
▲3.5
漲幅
+2.42%
成交量
10,212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－華南永昌-虎尾券商分點個股進出

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

華南永昌-虎尾券商分點個股進出
華南永昌-虎尾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	2	147.50	148.00	-2	15,890	-0.01%
2024/05/02	4	143.38	1	145.00	144.50	3	15,863	0.02%
2024/04/29	2	147.50	2	147.50	147.00	0	15,651	0.00%
2024/04/26	1	144.00	6	143.42	142.50	-5	15,766	-0.03%
2024/04/25	8	146.31	0	0.00	145.00	8	15,906	0.05%
2024/04/24	13	149.23	8	148.50	148.00	5	15,903	0.03%
2024/04/23	1	145.50	2	147.00	145.00	-1	15,923	-0.01%
2024/04/19	12	145.04	1	146.00	146.00	11	15,731	0.07%
2024/04/18	1	152.50	0	0.00	151.00	1	15,212	0.01%
2024/04/17	2	153.75	5	154.70	156.00	-3	14,996	-0.02%
2024/04/16	3	153.50	1	155.00	153.00	2	14,969	0.01%
2024/04/15	1	160.50	1	159.00	160.00	0	14,828	0.00%
2024/04/12	0	160.00	0.3	160.00	160.50	-0.3	14,705	0.00%
2024/04/11	0	0.00	0.1	157.00	159.00	-0.1	14,657	0.00%
2024/04/10	0	0.00	6	158.42	158.50	-6	14,551	-0.04%
2024/04/09	1	156.00	6	154.33	156.00	-5	14,659	-0.03%
2024/04/08	2	153.74	3	154.33	153.00	-1	14,652	-0.01%
2024/04/03	1	153.50	15.1	153.50	154.50	-14.1	14,578	-0.10%
2024/04/02	1	152.00	6	153.58	153.50	-5	14,453	-0.03%
2024/04/01	20.1	151.33	0.1	157.00	150.00	20	14,286	0.14%
2024/03/29	1	153.50	2	155.50	161.00	-1	13,941	-0.01%
2024/03/28	3	154.83	2	154.50	155.00	1	13,494	0.01%
2024/03/27	0	154.50	0	0.00	154.00	0	13,384	0.00%
2024/03/25	0	157.00	2	156.00	157.50	-2	13,340	-0.01%
2024/03/22	2	158.50	1	159.00	159.00	1	13,323	0.01%
2024/03/21	1	158.00	1	160.00	160.00	0	13,302	0.00%
2024/03/20	5	159.00	1	160.50	156.50	4	13,282	0.03%
2024/03/18	0	0.00	5	155.80	158.00	-5	13,069	-0.04%
2024/03/15	0	153.00	0	0.00	153.00	0	12,944	0.00%
2024/03/14	1	153.01	1	154.50	154.00	0	12,704	0.00%
2024/03/13	0	157.09	0	0.00	158.50	0	12,692	0.00%
2024/03/12	1	154.00	0	0.00	157.50	1	12,545	0.01%
2024/03/11	10	154.30	0.1	156.00	154.00	9.9	12,451	0.08%
2024/03/08	62.2	167.91	130.2	165.35	159.50	-68.1	12,209	-0.56%	大賣/
2024/03/07	59.2	155.05	5.2	158.74	163.50	54	11,149	0.48%
2024/03/06	21	148.38	5.1	146.80	149.00	15.9	10,595	0.15%
2024/03/05	0	0.00	11.1	143.60	144.50	-11.1	10,633	-0.10%
2024/03/04	0	0.00	1.1	142.02	141.50	-1.1	10,639	-0.01%
2024/02/29	0	0.00	93	137.20	139.00	-93	10,590	-0.88%
2024/02/27	5	138.50	0	0.00	138.00	5	10,500	0.05%
2024/02/26	8	141.06	7	141.50	141.50	1	10,443	0.01%
2024/02/23	56	140.67	2.3	141.63	141.50	53.7	10,443	0.51%
2024/02/22	24	139.00	1	139.00	138.50	23	10,550	0.22%
2024/02/21	6	137.50	0	0.00	137.50	6	10,523	0.06%
2024/02/20	13	136.92	0	0.00	137.00	13	10,534	0.12%
2024/02/16	0	0.00	1.1	139.90	137.00	-1.1	10,799	-0.01%
2024/02/15	0	0.00	7.1	135.85	135.50	-7.1	10,676	-0.07%
2024/02/05	6	127.92	0	0.00	130.00	6	10,851	0.06%
2024/02/02	3.1	130.82	0	0.00	129.50	3.1	10,754	0.03%
2024/02/01	1	134.50	1	134.50	133.00	0	10,571	0.00%
2024/01/31	1	134.50	1	135.50	136.00	0	10,429	0.00%
2024/01/30	0	136.00	0	0.00	136.00	0	10,412	0.00%
2024/01/25	0	0.00	2.1	136.24	137.00	-2.1	10,680	-0.02%
2024/01/24	1	134.50	5	133.50	134.00	-4	10,666	-0.04%
2024/01/23	1	135.50	1	135.00	134.50	0	10,790	0.00%
2024/01/22	1	132.50	1.1	133.50	134.50	0	10,895	0.00%
2024/01/19	0	0.00	5	131.00	131.00	-5	10,843	-0.05%
2024/01/18	0	0.00	6	127.75	127.00	-6	10,753	-0.06%
2024/01/17	0	124.00	0	0.00	125.00	0	10,796	0.00%
2024/01/16	11	123.14	3	125.00	125.50	8	10,745	0.07%
2024/01/15	2	126.50	1	128.00	125.50	1	10,726	0.01%
2024/01/12	1	125.00	5	126.00	126.00	-4	10,964	-0.04%
2024/01/11	3	125.00	0	0.00	125.50	3	11,097	0.03%
2024/01/10	1	125.50	1	126.00	126.50	0	11,322	0.00%
2024/01/09	1	126.00	1	126.00	126.50	0	11,381	0.00%
2024/01/03	9.1	127.00	1	126.50	126.50	8.1	11,651	0.07%
2024/01/02	0	0.00	50	133.12	133.50	-50	11,332	-0.44%
2023/12/29	2	133.75	2	134.75	135.00	0	11,292	0.00%
2023/12/28	0	0.00	0.1	134.50	135.50	-0.1	11,296	0.00%
2023/12/27	35	133.36	0.1	133.50	133.50	34.9	11,260	0.31%
2023/12/26	15	132.17	1	132.00	132.50	14	11,230	0.12%
2023/12/25	1	130.00	0.5	131.00	131.00	0.5	11,265	0.00%
2023/12/22	0	0.00	0.5	131.00	131.50	-0.5	11,380	0.00%
2023/12/21	1	129.50	2	129.75	130.00	-1	11,504	-0.01%
2023/12/20	1	131.50	1	132.50	131.50	0	11,464	0.00%
2023/12/19	0	0.00	1.1	131.41	131.50	-1.1	11,367	-0.01%
2023/12/18	1	132.00	4	131.88	131.50	-3	11,390	-0.03%
2023/12/15	2	131.25	1	132.50	131.00	1	11,408	0.01%
2023/12/14	0	0.00	8.1	133.24	133.50	-8.1	11,256	-0.07%
2023/12/11	0	0.00	0.1	130.00	131.00	-0.1	11,329	0.00%
2023/12/08	2	128.00	1.5	129.48	129.50	0.5	11,510	0.00%
2023/12/05	0	0.00	2.3	128.93	129.50	-2.3	11,677	-0.02%
2023/12/04	0	0.00	9.1	129.72	130.00	-9.1	11,632	-0.08%
2023/12/01	0	0.00	2	128.50	128.00	-2	11,645	-0.02%
2023/11/27	1	126.00	2	126.50	126.00	-1	11,440	-0.01%
2023/11/24	0	0.00	0	126.50	126.50	0	11,610	0.00%
2023/11/21	0	126.50	5	125.70	127.00	-5	12,850	-0.04%
2023/11/20	2	123.50	0	0.00	124.00	2	12,782	0.02%
2023/11/16	0	0.00	1.3	124.50	125.00	-1.3	12,730	-0.01%
2023/11/15	1	126.00	1.1	126.00	126.00	-0.1	12,641	0.00%
2023/11/14	2	123.00	5.1	123.39	123.50	-3.1	12,410	-0.02%
2023/11/13	0	0.00	39.1	121.96	122.50	-39.1	12,429	-0.31%
2023/11/08	0	0.00	2	117.50	117.50	-2	12,332	-0.02%
2023/11/07	2	117.25	1	117.50	117.50	1	12,387	0.01%
2023/11/06	0	0.00	6.1	119.41	118.50	-6.1	12,489	-0.05%
2023/11/03	0	0.00	5	117.50	117.50	-5	12,445	-0.04%
2023/11/01	0	0.00	1	115.00	114.50	-1	12,399	-0.01%
2023/10/31	0	0.00	1	113.50	113.50	-1	12,478	-0.01%
2023/10/30	3	111.50	3	112.33	112.00	0	12,676	0.00%
2023/10/27	2	111.00	2	113.00	113.50	0	12,745	0.00%
2023/10/26	15	111.20	5	112.30	112.00	10	12,896	0.08%
2023/10/25	2	113.25	1	113.50	114.00	1	13,077	0.01%
2023/10/24	15	114.43	0	0.00	114.00	15	13,022	0.12%
2023/10/23	1	116.00	0	0.00	115.00	1	12,980	0.01%
2023/10/20	0	0.00	9	117.89	118.50	-9	13,087	-0.07%
2023/10/19	2	114.75	15	114.50	116.00	-13	12,916	-0.10%
2023/10/18	2	116.00	26	116.23	116.00	-24	13,025	-0.18%
2023/10/17	3	116.67	5	117.30	116.00	-2	12,869	-0.02%
2023/10/16	2	114.50	2	115.25	116.00	0	12,932	0.00%
2023/10/13	12	116.38	3	116.33	116.50	9	13,162	0.07%
2023/10/12	20	116.03	3	116.49	116.50	17	13,308	0.13%
2023/10/11	0	0.00	9.1	114.78	115.50	-9.1	13,384	-0.07%
2023/10/04	1	109.50	0	0.00	109.50	1	13,557	0.01%
2023/10/02	0	0.00	6	111.00	111.00	-6	13,965	-0.04%
2023/09/28	0	0.00	3	109.67	109.50	-3	14,153	-0.02%
2023/09/26	14.1	109.25	2	110.50	109.00	12.1	14,309	0.08%
2023/09/25	1	112.50	0	0.00	112.50	1	14,371	0.01%
2023/09/22	1	111.50	1	112.50	112.00	0	14,828	0.00%
2023/09/21	15	112.07	1	113.50	112.00	14	15,060	0.09%
2023/09/19	0	0.00	2	115.00	114.00	-2	15,547	-0.01%
2023/09/18	3	114.17	0	0.00	113.50	3	15,793	0.02%
2023/09/15	2	116.25	13	117.27	116.00	-11	15,839	-0.07%
2023/09/14	0	0.00	19	115.47	115.50	-19	15,763	-0.12%
2023/09/13	25	112.60	1	112.50	112.50	24	15,743	0.15%
2023/09/12	3	115.17	4	115.63	115.50	-1	15,642	-0.01%
2023/09/11	7	115.43	0	0.00	113.50	7	15,652	0.04%
2023/09/08	6	115.00	1	116.00	116.50	5	15,680	0.03%
2023/09/07	0	0.00	0.1	118.50	118.50	-0.1	15,829	0.00%
2023/09/06	3	118.67	9	119.00	118.00	-6	15,997	-0.04%
2023/09/05	2	116.25	11	118.41	118.50	-9	16,147	-0.06%
2023/09/04	3	117.00	0	0.00	118.00	3	16,289	0.02%
2023/09/01	1	117.50	21	118.02	118.50	-20	16,862	-0.12%
2023/08/31	7	117.93	18	117.94	118.00	-11	17,476	-0.06%
2023/08/30	6	118.42	3	119.33	120.00	3	17,535	0.02%
2023/08/29	4	117.38	0	0.00	117.50	4	17,833	0.02%
2023/08/28	40	120.68	70	119.89	119.00	-30	17,724	-0.17%
2023/08/25	48	116.76	48.1	113.34	116.50	-0.1	17,796	0.00%
2023/08/24	35	113.29	32	113.05	113.00	3	17,728	0.02%
2023/08/23	0	109.00	1	109.50	109.50	-1	18,049	-0.01%
2023/08/22	1	108.00	1	109.00	108.50	0	18,678	0.00%
2023/08/21	5	107.00	1	107.50	108.00	4	19,229	0.02%
2023/08/18	2	107.00	4	106.88	107.00	-2	19,427	-0.01%
2023/08/17	4	105.75	16	105.66	108.50	-12	19,519	-0.06%
2023/08/16	4.1	107.62	0	0.00	108.00	4.1	19,556	0.02%
2023/08/15	3	109.83	1	111.00	110.00	2	19,526	0.01%
2023/08/14	1	109.99	2	109.25	109.50	-1	19,710	-0.01%
2023/08/11	2	110.50	0	0.00	110.50	2	19,854	0.01%
2023/08/10	1	110.50	11	110.27	111.00	-10	19,915	-0.05%
2023/08/09	4	109.88	3	110.83	111.00	1	19,811	0.01%
2023/08/08	5	109.40	2	110.00	109.00	3	19,798	0.02%
2023/08/07	1	109.50	2	111.00	111.50	-1	19,717	-0.01%
2023/08/04	12	109.42	0	0.00	109.00	12	19,801	0.06%
2023/08/02	7	110.71	18	111.81	110.50	-11	19,699	-0.06%
2023/08/01	18	114.08	3	114.17	114.00	15	19,380	0.08%
2023/07/31	30	116.60	24	115.81	114.50	6	19,111	0.03%
2023/07/28	11.1	117.50	6.1	117.51	117.50	5	18,899	0.03%
2023/07/27	2	112.52	1	113.00	114.00	1	18,646	0.01%
2023/07/26	4	113.38	3	113.83	113.50	1	18,668	0.01%
2023/07/25	8	114.75	8	113.88	114.50	0	18,785	0.00%
2023/07/24	0.2	110.50	7	110.00	110.50	-6.8	18,701	-0.04%
2023/07/21	0	111.00	0	0.00	110.50	0	18,835	0.00%
2023/07/20	1.1	113.47	0	0.00	113.50	1.1	18,683	0.01%
2023/07/19	4.1	113.37	2	114.50	112.50	2.1	18,677	0.01%
2023/07/18	9	115.78	6	116.17	116.00	3	18,724	0.02%
2023/07/17	4.1	114.76	2	115.25	115.00	2.1	18,515	0.01%
2023/07/14	2	113.75	19.2	114.00	115.00	-17.2	18,381	-0.09%
2023/07/13	3	110.83	2	112.00	110.00	1	18,144	0.01%
2023/07/12	14	107.68	1	109.50	110.00	13	18,019	0.07%
2023/07/11	5	109.70	4.2	110.57	109.50	0.8	17,959	0.00%
2023/07/10	3	108.50	1	110.50	108.00	2	18,339	0.01%
2023/07/07	2	109.25	1	109.00	109.00	1	18,312	0.01%
2023/07/06	4.2	110.11	2	108.50	108.50	2.2	18,145	0.01%
2023/07/05	1	110.50	2	112.00	111.50	-1	18,079	-0.01%
2023/07/04	4.1	110.99	1	111.50	111.00	3.1	18,034	0.02%
2023/07/03	6.2	110.13	0	0.00	111.00	6.2	17,939	0.03%
2023/06/30	6.1	110.25	3	110.67	110.50	3.1	17,928	0.02%
2023/06/29	4	122.00	1.1	122.53	122.50	2.9	17,541	0.02%
2023/06/28	1	122.50	4	123.75	124.00	-3	17,438	-0.02%
2023/06/27	53	123.06	0.1	124.00	124.00	52.9	17,249	0.31%
2023/06/26	44	126.19	1	125.50	126.00	43	16,972	0.25%
2023/06/21	4	126.13	4	126.13	126.50	0	16,836	0.00%
2023/06/20	1	127.00	2.1	126.27	126.50	-1.1	16,846	-0.01%
2023/06/19	2	126.00	3.5	126.71	126.50	-1.5	16,896	-0.01%
2023/06/16	4	124.63	2	125.50	125.50	2	16,919	0.01%
2023/06/15	1	125.00	2	126.25	126.50	-1	16,850	-0.01%
2023/06/14	53	125.02	18	125.08	124.50	35	16,920	0.21%
2023/06/13	0	0.00	12.2	127.21	128.00	-12.2	16,782	-0.07%
2023/06/12	3	125.17	26	126.50	125.50	-23	16,636	-0.14%
2023/06/09	1	124.00	7.2	124.30	126.00	-6.1	16,594	-0.04%
2023/06/08	4.1	123.13	14	122.75	122.50	-10	16,428	-0.06%
2023/06/07	35.1	124.20	19.2	124.94	125.00	15.9	16,287	0.10%
2023/06/06	8	119.94	19.2	119.37	121.50	-11.2	15,681	-0.07%
2023/06/05	1	116.50	1.1	116.94	116.50	-0.1	15,127	0.00%
2023/06/02	31	116.16	11.2	115.64	116.50	19.8	15,003	0.13%
2023/05/31	1	110.50	1	112.00	111.50	0	14,423	0.00%
2023/05/30	0.8	111.00	10.1	111.55	111.50	-9.3	13,966	-0.07%
2023/05/29	11	109.27	6	109.50	109.00	5	13,542	0.04%
2023/05/26	2	110.50	4	110.75	110.50	-2	13,374	-0.01%
2023/05/25	3	110.17	5	110.40	108.50	-2	12,872	-0.02%
2023/05/24	3	108.33	3	108.83	108.50	0	12,352	0.00%
2023/05/23	1	108.50	2	110.25	110.00	-1	12,160	-0.01%
2023/05/22	3	110.00	4.1	109.88	110.00	-1.1	12,093	-0.01%
2023/05/19	4	109.00	2	109.25	109.00	2	11,958	0.02%
2023/05/18	1	109.50	17.1	109.03	109.00	-16.1	11,980	-0.13%
2023/05/17	1	105.50	10.1	106.50	105.50	-9.1	11,829	-0.08%
2023/05/16	0	0.00	1	104.50	104.00	-1	11,782	-0.01%
2023/05/15	1	103.00	0.1	103.50	103.00	0.9	11,766	0.01%
2023/05/12	1	102.50	0	0.00	103.00	1	11,987	0.01%
2023/05/11	0	0.00	2	103.00	103.50	-2	12,115	-0.02%
2023/05/10	6	102.33	3	102.50	102.50	3	12,208	0.02%
2023/05/09	6	103.75	7	104.21	104.50	-1	12,197	-0.01%
2023/05/08	0	0.00	100	104.00	104.00	-100	12,266	-0.82%
2023/05/05	1	103.00	0	0.00	103.00	1	12,641	0.01%
2023/05/03	51	100.03	3	101.50	101.50	48	12,983	0.37%
2023/05/02	4	100.03	3	101.00	100.50	1	13,109	0.01%
2023/04/28	70.3	100.01	2	101.00	101.00	68.3	13,310	0.51%
2023/04/27	0	0.00	1	101.00	101.00	-1	13,209	-0.01%
2023/04/26	0.1	100.00	0	0.00	100.50	0.1	13,108	0.00%
2023/04/25	0	102.42	0	0.00	101.50	0	12,980	0.00%
2023/04/24	0	0.00	1.3	102.50	102.00	-1.3	12,955	-0.01%
2023/04/21	2	102.75	0	0.00	102.50	2	12,978	0.02%
2023/04/20	2	104.00	11	103.55	103.50	-9	12,887	-0.07%
2023/04/19	4.1	103.50	0	0.00	103.50	4.1	13,041	0.03%
2023/04/14	0	0.00	13	105.69	105.50	-13	13,143	-0.10%
2023/04/13	42.5	105.21	9	104.33	103.50	33.5	13,028	0.26%
2023/04/12	10	108.50	9	109.67	109.00	1	12,455	0.01%
2023/04/11	0	0.00	3	109.00	109.00	-3	12,271	-0.02%
2023/04/10	8.1	109.00	1	108.00	109.00	7.1	12,183	0.06%
2023/04/07	4	110.88	0	0.00	110.50	4	12,032	0.03%
2023/03/31	6	112.58	1	112.50	112.50	5	11,951	0.04%
2023/03/30	0	0.00	2.1	112.49	112.50	-2.1	12,012	-0.02%
2023/03/29	0	0.00	21.1	111.76	111.50	-21.1	12,149	-0.17%
2023/03/28	0	0.00	1	109.50	109.50	-1	12,285	-0.01%
2023/03/27	14	109.21	6.3	109.50	109.00	7.7	12,464	0.06%
2023/03/24	16.1	110.87	3	111.50	111.00	13.1	12,707	0.10%
2023/03/23	0	0.00	3.1	110.01	110.50	-3.1	12,687	-0.02%
2023/03/22	0	0.00	5.1	108.10	109.00	-5.1	12,755	-0.04%
2023/03/21	4	107.75	0	0.00	107.00	4	12,828	0.03%
2023/03/20	3	108.00	3	108.50	109.50	0	12,844	0.00%
2023/03/16	1	107.50	0	0.00	108.00	1	12,787	0.01%
2023/03/14	11	107.00	0	0.00	107.00	11	12,825	0.09%
2023/03/10	0.1	106.50	9	107.00	107.00	-9	12,780	-0.07%
2023/03/09	0	0.00	1	109.00	109.00	-1	13,038	-0.01%
2023/03/08	2	109.00	0.2	109.50	109.50	1.9	13,156	0.01%
2023/03/07	0	0.00	7.3	110.62	110.50	-7.3	13,128	-0.06%
2023/03/06	0	0.00	0.1	108.50	109.00	-0.1	12,988	0.00%
2023/03/02	0	0.00	99	107.99	108.00	-99	13,038	-0.76%
2023/03/01	1	106.00	0	0.00	106.00	1	12,956	0.01%
2023/02/24	0	0.00	12.1	106.42	106.00	-12.1	12,931	-0.09%
2023/02/23	1	103.00	0	0.00	103.50	1	12,638	0.01%
2023/02/20	1	102.00	1	103.00	103.00	0	12,861	0.00%
2023/02/17	2	102.25	0	0.00	102.00	2	13,032	0.02%
2023/02/16	1	104.00	0	0.00	104.00	1	13,163	0.01%
2023/02/14	0	0.00	8	102.69	104.50	-8	13,304	-0.06%
2023/02/13	1.1	103.50	0.3	104.00	104.00	0.7	13,322	0.01%
2023/02/10	5	105.90	3	105.83	106.00	2	13,334	0.01%
2023/02/09	6	106.33	0.3	106.10	106.00	5.8	13,324	0.04%
2023/02/08	0	0.00	5	105.50	106.00	-5	13,162	-0.04%
2023/02/06	0	0.00	1	104.00	103.50	-1	13,121	-0.01%
2023/02/03	0	0.00	14.1	105.75	106.00	-14.1	13,077	-0.11%
2023/02/02	1	102.50	14	103.46	103.00	-13	12,842	-0.10%
2023/02/01	3	99.70	1	101.50	102.00	2	12,813	0.02%
2023/01/31	17	101.00	0	0.00	100.00	17	12,750	0.13%
2023/01/30	2	103.75	14	105.82	105.00	-12	12,579	-0.10%
2023/01/17	1	101.50	0	0.00	101.50	1	12,401	0.01%
2023/01/16	0	0.00	15	101.00	101.00	-15	12,415	-0.12%
2023/01/13	0	0.00	1	101.50	101.00	-1	12,517	-0.01%
2023/01/10	0	0.00	24	101.06	101.50	-24	12,901	-0.19%
2023/01/09	0	0.00	3	99.60	101.00	-3	12,888	-0.02%
2023/01/06	1	95.50	6	96.18	96.80	-5	12,828	-0.04%
2023/01/05	2	94.90	3	95.03	94.60	-1	12,850	-0.01%
2023/01/03	2	92.50	4	94.23	94.60	-2	13,466	-0.01%
2022/12/30	3	93.87	1	94.60	93.90	2	13,511	0.01%
2022/12/29	1	92.40	0	0.00	93.80	1	13,644	0.01%
2022/12/28	3	93.43	1	94.20	93.50	2	13,925	0.01%
2022/12/27	1	94.20	1	94.60	94.50	0	14,067	0.00%
2022/12/26	1	93.30	0	0.00	94.00	1	14,266	0.01%
2022/12/23	7.1	93.91	0	0.00	93.80	7.1	14,432	0.05%
2022/12/22	3	95.83	3	97.17	97.30	0	14,432	0.00%
2022/12/21	1	93.90	0	0.00	95.30	1	14,256	0.01%
2022/12/20	2.4	94.30	3	94.87	93.50	-0.7	14,044	0.00%
2022/12/19	1	95.00	0	0.00	95.80	1	13,884	0.01%
2022/12/16	2.2	96.15	1	96.90	96.20	1.2	13,615	0.01%
2022/12/15	2	97.40	1	97.90	98.20	1	13,317	0.01%
2022/12/14	0	0.00	1	97.40	98.00	-1	13,257	-0.01%
2022/12/13	4	96.50	0	0.00	96.30	4	13,147	0.03%
2022/12/12	1	98.30	1	98.10	98.10	0	13,109	0.00%
2022/12/09	0	0.00	2	98.90	99.50	-2	13,263	-0.02%
2022/12/08	3.1	96.23	2	97.25	97.00	1.1	13,244	0.01%
2022/12/07	1	98.70	0	0.00	99.00	1	13,433	0.01%
2022/12/06	5	100.50	1	99.40	99.70	4	13,437	0.03%
2022/12/05	5	101.00	0	0.00	101.00	5	13,471	0.04%
2022/12/02	1	100.00	0	0.00	101.00	1	13,416	0.01%
2022/12/01	2	99.85	85.1	100.87	101.50	-83.1	13,374	-0.62%
2022/11/30	2	95.70	12	96.22	97.20	-10	13,015	-0.08%
2022/11/29	10	94.60	0	0.00	95.40	10	12,863	0.08%
2022/11/28	1	94.90	0	0.00	94.60	1	12,883	0.01%
2022/11/25	0	0.00	6.5	96.30	96.10	-6.5	12,960	-0.05%
2022/11/24	2	95.80	3	95.87	96.40	-1	13,003	-0.01%
2022/11/23	0	0.00	16.1	95.85	95.80	-16.1	13,018	-0.12%
2022/11/21	2	93.90	0	0.00	94.20	2	13,028	0.02%
2022/11/18	0	94.20	9	94.67	94.90	-9	12,980	-0.07%
2022/11/17	10	92.30	0	0.00	93.50	10	12,879	0.08%
2022/11/16	0	0.00	2	93.55	93.60	-2	12,883	-0.02%
2022/11/15	0	0.00	1	92.90	92.80	-1	12,673	-0.01%
2022/11/14	0	0.00	4	91.75	91.70	-4	12,462	-0.03%
2022/11/11	0	0.00	4	90.45	90.40	-4	12,306	-0.03%
2022/11/10	2	85.70	3	86.10	86.50	-1	11,996	-0.01%
2022/11/09	1	86.40	0	0.00	86.80	1	11,953	0.01%
2022/11/08	2	84.40	2	84.40	84.40	0	11,841	0.00%
2022/11/07	0	0.00	11	83.85	84.50	-11	11,759	-0.09%
2022/11/04	0	79.10	1	80.70	80.50	-1	11,594	-0.01%
2022/11/03	2	78.56	3	79.33	79.50	-1	11,611	-0.01%
2022/11/02	2	79.70	2	80.20	80.00	0	11,553	0.00%
2022/11/01	1	79.80	0	0.00	80.00	1	11,502	0.01%
2022/10/31	9	79.31	7	79.94	80.40	2	11,489	0.02%
2022/10/28	1.1	79.59	0	0.00	80.70	1.1	11,502	0.01%
2022/10/27	0	0.00	1	78.10	78.70	-1	11,368	-0.01%
2022/10/26	1	77.20	6	77.57	76.90	-5	11,325	-0.04%
2022/10/25	1	76.60	0	0.00	77.30	1	11,279	0.01%
2022/10/24	0	0.00	11	77.73	77.70	-11	11,351	-0.10%
2022/10/21	2	77.10	7	76.87	76.30	-5	11,514	-0.04%
2022/10/20	1	76.00	2	74.80	76.00	-1	11,462	-0.01%
2022/10/19	3	75.13	2	75.65	74.90	1	11,252	0.01%
2022/10/18	4	75.70	4	76.43	76.10	0	11,146	0.00%
2022/10/17	0	0.00	3	75.23	76.20	-3	10,953	-0.03%
2022/10/14	1	75.50	11	75.25	75.80	-10	10,940	-0.09%
2022/10/13	10	72.53	2	72.15	72.40	8	10,874	0.07%
2022/10/12	16	73.14	10	73.80	73.20	6	10,751	0.06%
2022/10/11	10.4	75.98	14	75.11	74.60	-3.6	10,625	-0.03%
2022/10/07	3	81.87	3	82.27	82.00	0	10,314	0.00%
2022/10/06	3	82.43	4	82.73	82.80	-1	10,368	-0.01%
2022/10/05	15	82.59	4	82.53	81.90	11	10,322	0.11%
2022/10/04	2	78.65	3	79.23	79.80	-1	10,094	-0.01%
2022/10/03	4	77.88	3	77.87	77.10	1	9,975	0.01%
2022/09/29	1	79.40	1	80.10	78.90	0	9,890	0.00%
2022/09/28	8.1	79.30	3	78.50	78.20	5.1	9,893	0.05%
2022/09/27	4	81.40	2	81.10	81.10	2	9,896	0.02%
2022/09/26	1.1	82.73	1	81.90	81.30	0.1	10,077	0.00%
2022/09/23	13	84.91	3	84.60	84.00	10	10,147	0.10%
2022/09/22	8	84.28	4	84.58	84.60	4	10,734	0.04%
2022/09/21	1.1	84.91	1	85.40	84.90	0.1	11,653	0.00%
2022/09/20	2	84.60	3	84.83	85.40	-1	12,079	-0.01%
2022/09/19	3	84.50	5	84.38	84.30	-2	12,196	-0.02%
2022/09/16	6	83.50	2	83.55	83.60	4	12,597	0.03%
2022/09/15	3	82.70	6	83.48	83.20	-3	12,424	-0.02%
2022/09/14	13.1	82.71	0	82.60	82.70	13.1	12,447	0.11%
2022/09/13	0	85.60	2	85.15	85.90	-2	12,225	-0.02%
2022/09/08	0	0.00	2	81.35	82.10	-2	12,276	-0.02%
2022/09/07	7.1	80.16	0	80.50	80.20	7.1	12,305	0.06%
2022/09/05	0	82.62	1	82.30	82.30	-1	12,515	-0.01%
2022/09/02	3	82.90	0	83.30	82.70	3	12,669	0.02%
2022/09/01	2.1	83.31	0	0.00	83.90	2.1	12,719	0.02%
2022/08/31	0	84.63	1	85.10	85.40	-1	12,727	-0.01%
2022/08/30	1	84.90	0	0.00	84.60	1	12,730	0.01%
2022/08/29	0	84.97	0	84.30	84.40	0	12,770	0.00%
2022/08/26	0	0.00	12	87.68	87.50	-12	12,778	-0.09%
2022/08/25	12.1	86.66	0	86.90	86.40	12.1	12,839	0.09%
2022/08/24	1	87.20	0	87.10	86.20	1	12,916	0.01%
2022/08/23	4	86.50	0	0.00	86.60	4	13,324	0.03%
2022/08/22	1	89.00	0	0.00	88.70	1	13,371	0.01%
2022/08/18	3	89.20	1	89.40	89.40	2	13,609	0.01%
2022/08/17	0	0.00	1	90.30	90.60	-1	13,673	-0.01%
2022/08/15	1	90.40	0	0.00	90.50	1	13,727	0.01%
2022/08/12	1	89.30	1	89.40	89.50	0	13,715	0.00%
2022/08/11	0.3	89.00	3	89.23	89.50	-2.7	13,766	-0.02%
2022/08/10	2.1	86.50	0	0.00	87.00	2.1	13,914	0.02%
2022/08/09	1	87.00	1	87.40	87.70	0	13,984	0.00%
2022/08/08	1	87.70	13	87.88	87.90	-12	13,975	-0.09%
2022/08/05	14	88.09	3	88.13	88.20	11	14,041	0.08%
2022/08/04	1	86.80	18	87.33	87.40	-17	14,097	-0.12%
2022/08/03	0	84.00	1	85.50	86.00	-1	13,964	-0.01%
2022/08/02	1	85.10	1	84.70	84.50	0	13,932	0.00%
2022/08/01	1	85.50	0	0.00	86.30	1	13,970	0.01%
2022/07/29	21	86.70	1	86.40	86.40	20	14,016	0.14%
2022/07/28	0	87.10	8	87.29	87.80	-8	13,911	-0.06%
2022/07/27	0	84.00	3	82.83	85.10	-3	13,666	-0.02%
2022/07/26	1	84.00	0	0.00	83.70	1	13,671	0.01%
2022/07/25	0	84.60	0	0.00	84.60	0	14,005	0.00%
2022/07/22	0	84.90	0	0.00	85.20	0	14,182	0.00%
2022/07/20	0	0.00	1.2	83.73	83.40	-1.2	14,176	-0.01%
2022/07/19	1	82.40	1	82.40	82.60	0	14,260	0.00%
2022/07/18	2	81.15	1	80.10	81.10	1	14,201	0.01%
2022/07/15	1	79.40	3	79.33	79.20	-2	14,075	-0.01%
2022/07/14	1	78.50	4	77.75	78.40	-3	14,036	-0.02%
2022/07/13	0	0.00	3	76.03	76.20	-3	13,926	-0.02%
2022/07/12	1	74.60	1	73.60	73.80	0	13,843	0.00%
2022/07/11	3	75.93	2	76.35	75.80	1	13,808	0.01%
2022/07/08	1	75.70	10	75.90	76.10	-9	13,829	-0.07%
2022/07/07	0	0.00	22	74.30	74.60	-22	13,807	-0.16%
2022/07/06	3	73.00	0	0.00	73.10	3	13,831	0.02%
2022/07/05	5	74.30	0	0.00	74.80	5	13,870	0.04%
2022/07/04	18	73.51	1	73.80	74.00	17	13,839	0.12%
2022/07/01	1	74.50	10	74.70	74.50	-9	13,771	-0.07%
2022/06/30	7	76.74	1	76.70	76.40	6	13,699	0.04%
2022/06/29	10	80.07	2	79.60	79.10	8	13,172	0.06%
2022/06/28	7	91.10	2	91.30	91.00	5	12,232	0.04%
2022/06/27	10	94.40	0.1	94.50	94.30	9.9	11,853	0.08%
2022/06/24	16.1	92.65	5	91.52	92.00	11.1	11,676	0.09%
2022/06/23	1	96.00	0	0.00	95.40	1	11,268	0.01%
2022/06/22	0.1	98.60	0	0.00	96.40	0.1	11,263	0.00%
2022/06/21	1.1	98.99	0	0.00	99.40	1.1	11,265	0.01%
2022/06/20	61	96.99	0	0.00	96.20	61	11,277	0.54%
2022/06/17	13	97.72	5	98.00	97.50	8	11,262	0.07%
2022/06/16	0	0.00	2	102.25	101.00	-2	11,046	-0.02%
2022/06/15	13	100.27	10	100.50	100.00	3	11,149	0.03%
2022/06/14	1	100.00	1	101.00	102.00	0	11,273	0.00%
2022/06/13	3	102.00	1	102.50	102.00	2	11,265	0.02%
2022/06/10	3	103.50	1	104.50	105.00	2	11,236	0.02%
2022/06/09	0	0.00	3	104.50	105.00	-3	11,275	-0.03%
2022/06/07	3	102.83	1	103.50	102.50	2	11,290	0.02%
2022/06/02	0	0.00	2	104.50	104.00	-2	11,477	-0.02%
2022/06/01	0	0.00	1	103.50	103.00	-1	11,869	-0.01%
2022/05/31	2	102.50	1	101.50	104.50	1	11,862	0.01%
2022/05/30	0	0.00	2	102.25	103.00	-2	11,566	-0.02%
2022/05/27	2	99.70	2	100.15	101.00	0	11,498	0.00%
2022/05/26	0	98.30	1	98.40	98.60	-1	11,509	-0.01%
2022/05/25	0	0.00	11	98.41	98.20	-11	11,666	-0.09%
2022/05/24	2	97.00	0	0.00	96.60	2	11,910	0.02%
2022/05/23	1	97.50	0	0.00	97.50	1	11,988	0.01%
2022/05/20	0	0.00	2	97.25	97.50	-2	12,136	-0.02%
2022/05/19	0	95.80	0	0.00	95.70	0	12,182	0.00%
2022/05/18	7	98.10	7	97.39	96.90	0	12,207	0.00%
2022/05/17	0	0.00	11	96.64	97.30	-11	12,138	-0.09%
2022/05/16	1	96.10	1	95.70	94.70	0	12,175	0.00%
2022/05/13	1	94.30	0	0.00	94.30	1	12,222	0.01%
2022/05/12	6.3	93.19	0	0.00	93.00	6.3	12,346	0.05%
2022/05/10	28	94.21	0	0.00	95.40	28	12,921	0.22%
2022/05/09	9	94.29	1	94.20	94.10	8	13,080	0.06%
2022/05/06	21	95.74	0	0.00	95.90	21	13,159	0.16%
2022/05/05	0	98.20	6	98.40	98.60	-6	13,331	-0.04%
2022/05/03	3	95.57	0	0.00	95.90	3	13,662	0.02%
2022/04/29	1	95.20	2.1	97.98	95.60	-1.1	13,727	-0.01%
2022/04/28	0.1	92.80	0	0.00	93.00	0.1	13,695	0.00%
2022/04/27	2.1	91.52	0	0.00	91.80	2.1	13,571	0.02%
2022/04/25	5.1	94.89	5	94.90	94.60	0.1	13,653	0.00%
2022/04/22	1	98.00	0	0.00	99.10	1	13,599	0.01%
2022/04/21	0	99.10	0	0.00	99.50	0	13,720	0.00%
2022/04/19	0	98.73	0	0.00	98.10	0	13,782	0.00%
2022/04/18	0	97.87	0	0.00	97.90	0	13,882	0.00%
2022/04/15	1.1	98.00	0	0.00	97.90	1.1	13,944	0.01%
2022/04/14	0.1	100.00	0	0.00	99.50	0.1	14,094	0.00%
2022/04/13	1	98.50	1	99.10	99.10	0	14,270	0.00%
2022/04/12	22	96.71	0	0.00	96.60	22	14,668	0.15%
2022/04/11	2.1	98.54	0	0.00	97.90	2.1	14,632	0.01%
2022/04/08	1	100.00	0	0.00	100.50	1	14,559	0.01%
2022/04/07	2	101.00	3	100.00	99.80	-1	14,505	-0.01%
2022/04/06	2	101.00	0	0.00	102.00	2	14,349	0.01%
2022/04/01	1	102.00	1	102.50	103.50	0	14,227	0.00%
2022/03/30	0	0.00	10	104.00	104.50	-10	14,225	-0.07%
2022/03/29	10	103.00	11	102.55	103.50	-1	14,214	-0.01%
2022/03/28	3	102.17	4.1	102.27	103.50	-1.1	14,175	-0.01%
2022/03/25	0	0.00	1.1	104.98	104.50	-1.1	14,066	-0.01%
2022/03/21	0	0.00	1	106.00	105.00	-1	14,207	-0.01%
2022/03/18	1	105.00	15.3	104.34	104.50	-14.3	14,268	-0.10%
2022/03/17	0	102.50	27	103.26	103.50	-27	14,151	-0.19%
2022/03/16	1	99.00	0	0.00	99.80	1	14,003	0.01%
2022/03/15	4	98.75	0	0.00	98.90	4	14,157	0.03%
2022/03/14	0	102.00	1	102.00	102.00	-1	14,255	-0.01%
2022/03/11	0	100.50	6	101.42	100.50	-6	14,304	-0.04%
2022/03/10	5	100.00	3	100.50	100.50	2	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	42	96.05	10	96.09	96.10	32	14,624	0.22%
2022/03/07	22.3	97.50	2	97.20	97.60	20.3	14,485	0.14%
2022/03/04	1.1	101.52	0	0.00	102.00	1.1	14,210	0.01%
2022/03/03	6	102.00	8	102.75	103.50	-2	14,243	-0.01%
2022/03/02	1.4	101.79	0	0.00	102.50	1.4	14,184	0.01%
2022/03/01	0	0.00	21	102.62	103.00	-21	14,258	-0.15%
2022/02/25	9	99.86	0	0.00	99.30	9	14,182	0.06%
2022/02/24	7	100.29	3	101.00	99.70	4	14,038	0.03%
2022/02/23	1	102.00	1	101.50	102.00	0	13,833	0.00%
2022/02/22	9	103.11	7	103.36	103.00	2	13,803	0.01%
2022/02/18	0	103.50	1	103.50	104.00	-1	13,711	-0.01%
2022/02/17	1	104.00	1	104.50	104.00	0	13,713	0.00%
2022/02/16	2	102.25	2	102.50	102.50	0	13,674	0.00%
2022/02/15	8.1	100.00	6	100.50	100.00	2.1	13,729	0.01%
2022/02/14	4	100.00	4	100.38	100.00	0	13,870	0.00%
2022/02/11	7	104.21	4	104.88	103.00	3	13,832	0.02%
2022/02/10	0	0.00	3	103.50	103.50	-3	13,727	-0.02%
2022/02/09	2	101.75	6	101.67	102.00	-4	13,909	-0.03%
2022/02/08	1	99.70	0	0.00	100.00	1	13,748	0.01%
2022/02/07	7	99.29	0	0.00	100.00	7	13,608	0.05%
2022/01/26	2.3	99.19	0	0.00	98.80	2.3	13,419	0.02%
2022/01/25	10.3	99.14	2	100.25	100.00	8.3	13,366	0.06%
2022/01/24	0	0.00	1	102.50	101.50	-1	13,229	-0.01%
2022/01/21	66	101.98	1	102.00	101.50	65	13,561	0.48%
2022/01/20	1	105.50	11	105.50	105.50	-10	13,452	-0.07%
2022/01/19	5	105.00	0	0.00	105.00	5	13,454	0.04%
2022/01/17	0	0.00	5	107.50	108.00	-5	13,341	-0.04%
2022/01/14	0	0.00	1	106.00	105.50	-1	13,327	-0.01%
2022/01/13	1	104.50	0	0.00	105.00	1	13,351	0.01%
2022/01/12	0	0.00	2	107.00	107.00	-2	13,438	-0.01%
2022/01/11	1	107.00	8	106.56	106.50	-7	13,574	-0.05%
2022/01/10	3	105.00	3	105.50	106.00	0	13,619	0.00%
2022/01/07	11	107.50	5	106.50	106.50	6	13,860	0.04%
2022/01/06	2	108.50	0	0.00	108.50	2	13,910	0.01%
2022/01/05	1	111.00	36.2	108.68	111.00	-35.2	13,981	-0.25%
2022/01/04	1	106.50	14.1	106.93	107.00	-13.1	14,061	-0.09%
2022/01/03	15	106.33	40.1	107.50	105.50	-25.1	14,368	-0.17%
2021/12/30	3	106.00	5	106.50	106.50	-2	14,588	-0.01%
2021/12/29	0	0.00	1.5	106.17	106.00	-1.5	14,793	-0.01%
2021/12/27	4	104.13	5	104.70	105.00	-1	15,491	-0.01%
2021/12/24	0	0.00	4	105.13	105.00	-4	15,556	-0.03%
2021/12/23	0	0.00	2	104.00	103.50	-2	15,660	-0.01%
2021/12/22	1	103.00	2	103.00	103.00	-1	15,928	-0.01%
2021/12/21	1	101.50	1	102.50	102.00	0	16,201	0.00%
2021/12/20	3	101.50	0	0.00	101.50	3	16,269	0.02%
2021/12/17	8	101.63	6	102.17	102.00	2	16,274	0.01%
2021/12/16	16	101.50	3	103.00	103.50	13	16,197	0.08%
2021/12/15	6	101.58	0	0.00	101.50	6	16,320	0.04%
2021/12/14	4	101.50	0	0.00	102.00	4	16,569	0.02%
2021/12/13	4	102.88	1	102.50	102.50	3	16,521	0.02%
2021/12/10	7	103.57	1.6	104.24	103.00	5.4	16,486	0.03%
2021/12/09	11	104.82	6	104.00	104.50	5	16,356	0.03%
2021/12/08	1	107.00	4	107.75	107.00	-3	16,131	-0.02%
2021/12/07	6	104.67	1	105.00	104.00	5	16,069	0.03%
2021/12/06	2	106.50	2	106.00	106.00	0	15,944	0.00%
2021/12/03	3	109.00	13	107.85	109.00	-10	15,909	-0.06%
2021/12/02	34	104.94	4	105.50	105.00	30	15,758	0.19%
2021/12/01	0	104.00	2	103.75	104.00	-2	15,689	-0.01%
2021/11/30	1	103.00	2	103.25	102.00	-1	15,699	-0.01%
2021/11/29	1	101.00	0	0.00	101.00	1	15,545	0.01%
2021/11/26	4	101.75	1	102.00	101.50	3	15,503	0.02%
2021/11/25	1	102.50	1	104.00	104.00	0	15,535	0.00%
2021/11/24	5	103.30	0	0.00	103.00	5	15,507	0.03%
2021/11/23	0	105.50	9	105.00	105.00	-9	15,478	-0.06%
2021/11/22	0	107.00	0	0.00	106.50	0	15,421	0.00%
2021/11/19	1	106.00	3	106.17	106.00	-2	15,327	-0.01%
2021/11/18	12	105.54	5	105.90	106.00	7	15,281	0.05%
2021/11/17	10	106.35	1	106.00	106.50	9	15,311	0.06%
2021/11/16	0	0.00	2	105.25	105.50	-2	15,353	-0.01%
2021/11/15	0	0.00	3	104.83	105.50	-3	15,407	-0.02%
2021/11/12	7	102.71	7	104.07	104.00	0	15,418	0.00%
2021/11/11	4.1	101.89	152	102.67	102.50	-147.9	15,390	-0.96%	大賣/鉅額交易
2021/11/10	2	103.50	60	103.50	104.00	-58	15,331	-0.38%
2021/11/09	9	106.00	1	105.00	105.00	8	15,379	0.05%
2021/11/08	5.1	104.72	26	104.50	105.50	-20.9	15,065	-0.14%
2021/11/05	2	98.65	3	99.47	99.70	-1	14,812	-0.01%
2021/11/04	2	98.50	4	98.45	98.10	-2	14,838	-0.01%
2021/11/03	6	98.17	0	0.00	98.30	6	14,890	0.04%
2021/11/02	4	98.73	3	99.20	98.80	1	14,979	0.01%
2021/11/01	4	98.45	6.1	98.89	98.20	-2.1	15,058	-0.01%
2021/10/29	17	100.28	4	100.63	99.80	13	15,088	0.09%
2021/10/28	10	99.61	6	99.37	99.80	4	14,769	0.03%
2021/10/27	4	97.30	0	0.00	97.20	4	14,813	0.03%
2021/10/25	2	97.00	0	0.00	96.40	2	15,412	0.01%
2021/10/22	0	0.00	3	95.50	96.00	-3	15,400	-0.02%
2021/10/21	12.1	96.35	0	0.00	95.90	12.1	15,286	0.08%
2021/10/20	6	98.75	7	98.06	97.70	-1	15,171	-0.01%
2021/10/19	6	97.48	10	97.56	98.40	-4	15,081	-0.03%
2021/10/18	3	95.50	2	95.55	94.60	1	15,030	0.01%
2021/10/15	12	95.88	0	0.00	96.20	12	15,075	0.08%
2021/10/14	11	93.24	6	93.52	93.60	5	14,906	0.03%
2021/10/13	223	92.63	5	92.40	92.40	218	14,820	1.47%	大買/鉅額交易
2021/10/12	16	94.14	2	93.75	93.50	14	14,731	0.10%
2021/10/08	4	98.55	0	0.00	96.20	4	14,563	0.03%
2021/10/07	6	100.92	5	100.50	101.00	1	14,200	0.01%
2021/10/06	12	99.58	0	0.00	100.00	12	14,086	0.09%
2021/10/05	15	100.77	10	100.50	100.50	5	13,924	0.04%
2021/10/04	9	103.78	2	103.25	103.50	7	13,544	0.05%
2021/10/01	3	106.00	0	0.00	108.00	3	13,320	0.02%
2021/09/30	5	107.50	0	0.00	109.00	5	13,249	0.04%
2021/09/29	22.2	106.02	2	106.00	106.00	20.2	13,056	0.15%
2021/09/28	8	112.19	1	112.00	112.50	7	12,775	0.05%
2021/09/27	5	115.30	2	115.00	115.50	3	12,519	0.02%
2021/09/24	3	116.83	0	117.50	117.50	3	12,451	0.02%
2021/09/23	4	116.50	1	117.50	116.50	3	12,536	0.02%
2021/09/22	7	113.93	4	113.50	116.00	3	12,619	0.02%
2021/09/17	8	118.63	21	119.07	118.00	-13	12,583	-0.10%
2021/09/16	3	121.50	0	0.00	121.50	3	12,353	0.02%
2021/09/15	2	124.00	0	0.00	124.00	2	12,299	0.02%
2021/09/13	7	124.43	1	124.00	124.00	6	12,395	0.05%
2021/09/10	20.3	126.51	6	126.92	128.00	14.3	12,477	0.11%
2021/09/08	2	117.75	0	0.00	119.50	2	12,447	0.02%
2021/09/07	6	120.50	8	122.25	121.50	-2	12,404	-0.02%
2021/09/06	6	126.00	2	127.25	124.50	4	12,357	0.03%
2021/09/03	3	127.50	5.2	128.11	128.50	-2.2	12,569	-0.02%
2021/09/02	2	125.50	0	0.00	125.50	2	12,521	0.02%
2021/09/01	1	126.00	2.1	126.29	126.50	-1.1	12,503	-0.01%
2021/08/31	1	128.00	0	0.00	128.50	1	12,524	0.01%
2021/08/30	1	127.50	0.9	128.00	129.00	0.1	12,664	0.00%
2021/08/24	2	119.50	0	0.00	120.00	2	12,670	0.02%
2021/08/23	0	0.00	1	119.50	121.00	-1	12,772	-0.01%
2021/08/20	1	116.50	1	118.00	116.00	0	12,842	0.00%
2021/08/19	1	114.50	2	115.00	115.50	-1	12,963	-0.01%
2021/08/18	2	117.50	1	115.50	119.00	1	13,026	0.01%
2021/08/17	3	116.50	1	121.50	117.00	2	13,114	0.02%
2021/08/16	1	122.50	6	121.17	122.00	-5	12,975	-0.04%
2021/08/13	1	122.50	3	122.33	120.00	-2	13,105	-0.02%
2021/08/12	0	125.50	10	126.75	125.50	-10	13,011	-0.08%
2021/08/11	11	126.18	0	0.00	127.00	11	13,044	0.08%
2021/08/10	1	126.50	0.1	126.00	126.50	1	13,131	0.01%
2021/08/09	0	0.00	11.3	126.89	128.00	-11.3	13,380	-0.08%
2021/08/06	12	129.04	9	130.89	129.00	3	13,718	0.02%
2021/08/05	2	131.50	2.2	131.45	132.00	-0.2	13,958	0.00%
2021/08/04	2	131.00	5	130.30	131.00	-3	14,360	-0.02%
2021/08/03	1	125.00	0	0.00	127.00	1	14,475	0.01%
2021/08/02	0	0.00	2	125.00	125.50	-2	14,467	-0.01%
2021/07/30	36.3	121.26	40	123.71	122.50	-3.8	14,405	-0.03%
2021/07/29	0	0.00	1	115.50	115.00	-1	13,902	-0.01%
2021/07/28	2	110.75	5	112.00	112.50	-3	14,116	-0.02%
2021/07/27	1	115.00	1	115.50	115.00	0	14,374	0.00%
2021/07/26	0	0.00	5	115.50	115.00	-5	14,731	-0.03%
2021/07/23	3	116.17	1	115.50	115.00	2	15,164	0.01%
2021/07/22	6	120.00	143	119.51	117.50	-137	15,636	-0.88%	大賣/鉅額交易
2021/07/21	0	0.00	2	120.00	119.50	-2	15,887	-0.01%
2021/07/20	0	0.00	9	117.78	118.00	-9	16,329	-0.06%
2021/07/19	0	0.00	7	116.43	117.50	-7	16,317	-0.04%
2021/07/16	7	115.43	30	115.17	116.50	-23	16,454	-0.14%
2021/07/15	36	114.94	16	118.00	120.00	20	16,379	0.12%
2021/07/14	2	115.25	0	0.00	114.50	2	16,098	0.01%
2021/07/13	3	115.83	13	115.92	115.50	-10	16,076	-0.06%
2021/07/09	5	110.50	0	0.00	111.00	5	16,200	0.03%
2021/07/08	3	113.00	0.2	112.50	112.00	2.8	16,373	0.02%
2021/07/07	1	115.00	6	114.42	114.50	-5	16,499	-0.03%
2021/07/06	1	113.50	3	113.67	113.00	-2	16,851	-0.01%
2021/07/05	142	112.51	0	0.00	114.00	142	17,135	0.83%	大買/鉅額交易
2021/07/02	1	112.00	1	112.50	112.00	0	17,210	0.00%
2021/07/01	11	110.77	0	0.00	111.00	11	17,383	0.06%
2021/06/30	0	0.00	10	111.00	112.00	-10	17,625	-0.06%
2021/06/29	4	110.62	10	110.00	113.00	-6	17,685	-0.03%
2021/06/28	13	112.77	0	0.00	112.50	13	17,702	0.07%
2021/06/25	0	0.00	7	117.07	117.50	-7	17,800	-0.04%
2021/06/23	5	114.50	6	115.17	116.00	-1	18,121	-0.01%
2021/06/22	1	112.00	156	112.71	113.00	-155	18,176	-0.85%	大賣/鉅額交易
2021/06/21	2	112.50	3.2	113.94	113.00	-1.2	18,272	-0.01%
2021/06/18	0	0.00	2	118.00	116.50	-2	18,445	-0.01%
2021/06/17	1	116.00	2	115.50	118.00	-1	18,570	-0.01%
2021/06/16	0	0.00	0.5	117.00	115.50	-0.5	18,872	0.00%
2021/06/15	0	0.00	1	117.00	118.00	-1	19,182	-0.01%
2021/06/11	2	119.50	10	119.00	118.50	-8	19,357	-0.04%
2021/06/10	1	116.50	12.1	115.17	116.50	-11.1	19,309	-0.06%
2021/06/09	3	113.50	0	0.00	114.00	3	19,532	0.02%
2021/06/08	12	116.33	6	115.42	115.50	6	19,798	0.03%
2021/06/07	0	0.00	6	114.33	115.50	-6	19,994	-0.03%
2021/06/03	8	111.50	104	110.52	112.00	-96	20,393	-0.47%	大賣/
2021/06/02	19	113.68	2	111.50	111.00	17	20,500	0.08%
2021/06/01	2	113.25	7	113.21	113.00	-5	20,846	-0.02%
2021/05/31	14	111.79	5.5	111.95	111.50	8.5	21,169	0.04%
2021/05/28	0.2	110.00	14	109.18	110.50	-13.8	21,319	-0.06%
2021/05/27	8	105.81	160.1	106.54	109.00	-152.1	21,519	-0.71%	大賣/鉅額交易
2021/05/26	20	108.25	6	108.25	107.50	14	21,733	0.06%
2021/05/25	4	108.00	12	107.71	108.50	-8	21,844	-0.04%
2021/05/24	11	107.05	16	106.09	106.50	-5	22,003	-0.02%
2021/05/21	0	0.00	11	105.32	105.50	-11	22,453	-0.05%
2021/05/20	25	106.24	3	106.17	106.50	22	22,841	0.10%
2021/05/19	17	105.62	2	104.50	105.50	15	23,478	0.06%
2021/05/18	5	105.30	8	104.50	106.50	-3	24,781	-0.01%
2021/05/17	5	100.98	5.1	103.46	103.00	-0.1	24,950	0.00%
2021/05/14	15	104.23	15	104.03	105.00	0	26,053	0.00%
2021/05/13	101	100.00	8	99.75	100.00	93	25,966	0.36%	大買/
2021/05/12	16	95.56	2	99.45	97.00	14	25,924	0.05%
2021/05/11	14	105.68	4	104.13	103.50	10	25,978	0.04%
2021/05/10	9	110.33	2	111.50	110.00	7	26,092	0.03%
2021/05/07	3	113.00	8	111.88	113.00	-5	26,508	-0.02%
2021/05/06	0	0.00	1	107.55	107.50	-1	26,802	0.00%
2021/05/05	5.3	109.36	1	107.50	106.50	4.3	26,960	0.02%
2021/05/04	1	108.00	4.5	109.33	111.50	-3.5	27,386	-0.01%
2021/05/03	274	114.43	5	114.90	112.50	269	27,629	0.97%	大買/鉅額交易
2021/04/29	11	118.68	294	119.47	118.00	-283	27,659	-1.02%	大賣/鉅額交易
2021/04/28	5	121.90	23	121.57	123.00	-18	27,595	-0.07%
2021/04/27	12.5	118.22	21	118.24	118.00	-8.5	27,845	-0.03%
2021/04/26	53	117.98	51.7	116.09	118.00	1.3	28,423	0.00%
2021/04/23	1	111.00	1	109.00	111.00	0	28,473	0.00%
2021/04/22	1	110.00	0	0.00	108.00	1	28,964	0.00%
2021/04/21	22	110.20	0	0.00	110.00	22	29,456	0.07%
2021/04/20	2	112.25	1.3	112.87	113.00	0.7	30,225	0.00%
2021/04/19	1	112.00	0	0.00	111.50	1	31,196	0.00%
2021/04/16	0	111.69	1	112.50	113.00	-1	31,585	0.00%
2021/04/15	1.9	108.47	1	109.00	109.00	0.9	31,907	0.00%
2021/04/14	7	108.79	5	109.40	110.00	2	32,258	0.01%
2021/04/13	3.5	113.28	12	112.42	112.50	-8.5	33,038	-0.03%
2021/04/12	5	114.20	5	114.10	112.50	0	33,479	0.00%
2021/04/09	4	112.37	165	111.74	112.00	-161	33,577	-0.48%	大賣/鉅額交易
2021/04/08	4	110.75	63	110.98	111.50	-59	33,482	-0.18%
2021/04/07	3	112.00	52	111.00	111.50	-49	33,511	-0.15%
2021/04/06	4	111.00	87.8	111.01	111.50	-83.8	33,630	-0.25%
2021/04/01	9	107.67	5	107.70	107.50	4	33,613	0.01%
2021/03/31	6.7	108.60	6	107.75	107.50	0.7	33,924	0.00%
2021/03/30	23	110.41	35	109.96	111.00	-12	34,424	-0.03%
2021/03/29	4	108.50	15	108.90	109.00	-11	34,350	-0.03%
2021/03/26	0	106.93	14.2	106.33	107.00	-14.2	34,367	-0.04%
2021/03/25	0	0.00	11	105.55	106.00	-11	34,338	-0.03%
2021/03/24	1	108.00	12	106.46	107.00	-11	34,381	-0.03%
2021/03/23	33	108.53	14	108.54	108.00	19	34,536	0.06%
2021/03/22	5	107.00	10.3	107.84	108.00	-5.3	34,448	-0.02%
2021/03/19	3	105.67	3	105.83	108.00	0	34,461	0.00%
2021/03/18	2	105.25	18.2	106.10	106.50	-16.2	34,326	-0.05%
2021/03/17	6	103.25	3	103.50	103.00	3	34,419	0.01%
2021/03/16	42	103.96	18	103.44	104.00	24	34,648	0.07%
2021/03/15	31	102.50	7	102.71	102.50	24	34,624	0.07%
2021/03/12	12.2	105.68	30	104.95	105.00	-17.8	34,457	-0.05%
2021/03/11	108	104.50	6	103.83	105.00	102	34,635	0.29%	大買/鉅額交易
2021/03/10	13	100.77	9	102.22	101.00	4	34,705	0.01%
2021/03/09	117	99.51	16	100.26	101.00	101	34,756	0.29%	大買/鉅額交易
2021/03/08	3	104.17	1	102.50	102.50	2	34,625	0.01%
2021/03/05	13	100.62	14	101.68	102.00	-1	34,784	0.00%
2021/03/04	17.1	103.47	10	103.15	103.00	7.1	35,437	0.02%
2021/03/03	1	103.50	5.2	105.96	107.00	-4.2	35,207	-0.01%
2021/03/02	12.1	107.45	11.2	107.21	106.00	1	35,039	0.00%
2021/02/26	19	104.18	2	104.25	103.50	17	34,835	0.05%
2021/02/25	2	108.25	6	107.50	107.50	-4	34,544	-0.01%
2021/02/24	22	108.20	20	106.38	106.00	2	34,504	0.01%
2021/02/23	5	108.70	25.2	108.09	110.00	-20.2	34,280	-0.06%
2021/02/22	36	111.42	32	111.53	112.00	4	33,881	0.01%
2021/02/19	39	112.96	15	113.00	113.50	24	33,474	0.07%
2021/02/18	42.1	116.48	8.6	116.83	117.50	33.5	32,992	0.10%
2021/02/17	0	0.00	9.2	116.00	116.00	-9.2	31,771	-0.03%
2021/02/05	64	105.09	42.2	104.58	105.50	21.8	31,522	0.07%
2021/02/04	15	97.03	15	98.06	97.70	0	30,348	0.00%
2021/02/03	40.1	98.42	10.2	98.52	98.10	29.9	30,349	0.10%
2021/02/02	14	97.88	23	98.00	98.60	-9	30,594	-0.03%
2021/02/01	31	94.03	7	93.30	94.90	24	30,391	0.08%
2021/01/29	11	92.94	21	96.26	92.00	-10	30,242	-0.03%
2021/01/28	20	95.34	2	95.85	94.50	18	29,989	0.06%
2021/01/27	17	99.61	13	99.18	98.30	4	29,853	0.01%
2021/01/26	10	99.42	9	98.98	98.40	1	29,922	0.00%
2021/01/25	32	103.20	24.5	103.99	102.00	7.6	30,592	0.02%
2021/01/22	7	104.79	2	105.00	105.00	5	30,189	0.02%
2021/01/21	60	105.28	3	105.33	105.50	57	29,972	0.19%
2021/01/20	46.3	105.35	26	105.13	104.50	20.3	29,786	0.07%
2021/01/19	12.2	106.15	17	105.15	105.50	-4.8	29,271	-0.02%
2021/01/18	36	98.88	52	96.48	100.50	-16	28,867	-0.06%
2021/01/15	32	99.81	144	98.92	98.00	-112	28,441	-0.39%	大賣/鉅額交易
2021/01/14	93	99.85	19	99.83	99.00	74	28,182	0.26%
2021/01/13	70	97.45	74	98.90	99.60	-4	28,111	-0.01%
2021/01/12	35	93.24	10	93.25	92.20	25	27,419	0.09%
2021/01/11	26	89.50	4.9	89.72	90.40	21.1	26,570	0.08%
2021/01/08	31.1	89.60	4	88.60	88.00	27.1	26,340	0.10%
2021/01/07	21.4	90.06	38	89.84	89.40	-16.6	25,958	-0.06%
2021/01/06	179	88.97	68.2	88.31	88.50	110.8	25,686	0.43%	大買/鉅額交易
2021/01/05	67	85.69	7	85.73	86.60	60	24,823	0.24%
2021/01/04	1.1	83.70	6	82.97	83.90	-4.9	24,592	-0.02%
2020/12/31	2	81.40	1.1	81.47	81.30	0.9	24,334	0.00%
2020/12/30	1	80.90	5	80.92	81.70	-4	24,220	-0.02%
2020/12/29	0	0.00	14	80.41	80.70	-14	24,250	-0.06%
2020/12/28	15	82.03	9	82.28	81.70	6	24,227	0.02%
2020/12/25	30	81.96	22	81.17	80.90	8	24,055	0.03%
2020/12/24	13	80.05	30	80.21	80.50	-17	23,732	-0.07%
2020/12/23	2	77.45	4	78.33	77.20	-2	23,165	-0.01%
2020/12/22	12	79.38	5	79.20	78.20	7	22,995	0.03%
2020/12/21	2	79.05	8.3	79.44	79.50	-6.3	22,931	-0.03%
2020/12/18	2	79.20	8	79.48	78.90	-6	22,803	-0.03%
2020/12/17	8	80.11	8.1	79.78	79.50	-0.1	22,680	0.00%
2020/12/16	1	78.70	10.1	78.90	78.70	-9.1	22,380	-0.04%
2020/12/15	9.5	77.35	6	77.47	77.60	3.5	22,256	0.02%
2020/12/14	13	77.85	10	77.50	77.00	3	22,036	0.01%
2020/12/11	4	79.23	2	78.90	78.80	2	21,894	0.01%
2020/12/10	13	79.79	15	80.43	80.60	-2	21,461	-0.01%
2020/12/09	17	79.64	6	80.05	79.50	11	20,991	0.05%
2020/12/08	2	78.10	5	78.96	79.50	-3	20,695	-0.01%
2020/12/07	9	79.93	3	81.80	78.80	6	20,624	0.03%
2020/12/04	3	79.27	4	79.65	79.60	-1	20,184	0.00%
2020/12/03	10	76.92	15	77.51	77.90	-5	19,886	-0.03%
2020/12/02	5	76.06	16	76.31	77.30	-11	19,729	-0.06%
2020/12/01	8	77.14	7	76.19	76.70	1	19,595	0.01%
2020/11/30	15	79.59	9.1	78.92	76.60	5.9	19,415	0.03%
2020/11/27	1	73.90	1	74.20	74.40	0	18,575	0.00%
2020/11/26	0	0.00	2	73.30	73.50	-2	18,466	-0.01%
2020/11/25	5	72.48	1	73.00	72.50	4	18,502	0.02%
2020/11/24	6	73.68	2	73.90	73.40	4	18,396	0.02%
2020/11/23	4	74.10	2.1	74.65	73.90	2	18,267	0.01%
2020/11/20	0	0.00	3	72.50	72.90	-3	18,014	-0.02%
2020/11/19	0.1	72.70	3	73.07	72.90	-2.9	17,935	-0.02%
2020/11/18	0	0.00	7	73.06	73.00	-7	17,866	-0.04%
2020/11/17	1.2	72.00	7	72.46	72.00	-5.8	17,771	-0.03%
2020/11/16	0	0.00	56	71.50	71.90	-56	17,998	-0.31%
2020/11/13	4	70.33	3	70.37	70.50	1	18,176	0.01%
2020/11/12	6	71.72	23	71.73	72.00	-17	18,262	-0.09%
2020/11/11	15	71.43	34	71.39	71.50	-19	18,128	-0.10%
2020/11/10	7	71.01	16.1	71.15	71.50	-9.1	17,981	-0.05%
2020/11/09	9	69.63	22.1	69.83	70.20	-13.1	17,538	-0.07%
2020/11/06	8	68.44	11	68.46	68.70	-3	17,342	-0.02%
2020/11/05	4.1	68.02	13	68.03	68.20	-8.9	17,146	-0.05%
2020/11/04	15	67.42	16	67.27	68.00	-1	16,930	-0.01%
2020/11/03	19	66.92	3	67.07	66.80	16	16,716	0.10%
2020/11/02	3	66.50	32.1	66.84	66.80	-29.1	16,467	-0.18%
2020/10/30	6	63.23	19	63.27	63.20	-13	15,418	-0.08%
2020/10/29	12	61.78	18	61.80	62.50	-6	15,695	-0.04%
2020/10/28	6	63.37	28	63.56	63.10	-22	16,235	-0.14%
2020/10/27	18.1	64.86	14	64.29	64.40	4.1	16,273	0.02%
2020/10/26	11	66.68	7	66.87	66.30	4	16,341	0.02%
2020/10/23	5	65.20	4	65.10	65.20	1	16,041	0.01%
2020/10/22	5	64.38	13	63.94	64.40	-8	16,502	-0.05%
2020/10/21	25	63.10	52	63.89	64.10	-27	16,708	-0.16%
2020/10/20	15	62.67	4	62.53	61.90	11	16,222	0.07%
2020/10/19	9	62.16	1	62.10	61.90	8	16,103	0.05%
2020/10/16	8	61.81	16	61.89	61.20	-8	16,002	-0.05%
2020/10/15	1	60.90	1	61.50	61.30	0	15,922	0.00%
2020/10/14	8	61.45	4	61.00	60.90	4	15,768	0.03%
2020/10/13	2	61.45	1	61.60	61.80	1	15,618	0.01%
2020/10/12	39	62.51	7	62.09	62.10	32	15,523	0.21%
2020/10/08	1	61.10	40.1	61.53	61.50	-39.1	15,126	-0.26%
2020/10/07	2	60.05	0	0.00	60.10	2	14,997	0.01%
2020/10/06	2	60.40	8	60.70	60.20	-6	15,039	-0.04%
2020/10/05	6	60.40	3	60.93	60.50	3	15,004	0.02%
2020/09/30	5	59.60	2	59.05	59.20	3	14,959	0.02%
2020/09/29	1.2	58.67	0	0.00	58.60	1.2	15,097	0.01%
2020/09/28	1	60.60	1	60.30	60.20	0	15,071	0.00%
2020/09/25	1	58.40	5	58.40	58.90	-4	15,081	-0.03%
2020/09/24	13	58.35	2	58.55	58.20	11	15,193	0.07%
2020/09/23	3	60.00	3	60.30	59.90	0	15,347	0.00%
2020/09/22	6	60.62	0	0.00	60.40	6	15,304	0.04%
2020/09/21	0	0.00	3	62.00	61.70	-3	15,289	-0.02%
2020/09/18	1	62.20	11	62.43	62.40	-10	15,308	-0.07%
2020/09/17	5	62.44	2	62.40	62.30	3	15,266	0.02%
2020/09/16	6	62.43	1	62.90	62.40	5	15,278	0.03%
2020/09/15	1	62.00	13	62.10	62.00	-12	15,188	-0.08%
2020/09/14	5	61.52	14	61.73	61.60	-9	15,276	-0.06%
2020/09/11	2	61.50	0	0.00	61.30	2	15,249	0.01%
2020/09/10	1	61.20	0	0.00	61.20	1	15,305	0.01%
2020/09/09	4	60.68	1	62.00	62.00	3	15,289	0.02%
2020/09/07	1	59.60	3	61.03	61.00	-2	15,274	-0.01%
2020/09/04	34.7	59.32	0	0.00	59.50	34.7	15,281	0.23%
2020/09/03	6	60.30	0	0.00	60.30	6	15,251	0.04%
2020/09/02	24.1	60.49	3	60.00	60.20	21.1	15,232	0.14%
2020/09/01	10	61.20	0	0.00	61.30	10	15,085	0.07%
2020/08/31	19	61.52	5	61.42	61.20	14	15,154	0.09%
2020/08/28	1	61.20	1	61.20	61.10	0	15,030	0.00%
2020/08/27	17	61.53	11	61.75	61.60	6	15,205	0.04%
2020/08/26	2	61.90	0	0.00	61.90	2	15,197	0.01%
2020/08/25	10	62.30	0	0.00	62.10	10	15,200	0.07%
2020/08/24	7	61.29	0	0.00	61.30	7	15,508	0.05%
2020/08/21	4	61.33	6	62.00	61.90	-2	15,499	-0.01%
2020/08/20	23	61.63	2	61.60	61.10	21	15,442	0.14%
2020/08/19	22	65.29	1	65.60	64.80	21	15,036	0.14%
2020/08/18	4.2	67.45	12	67.08	67.00	-7.9	14,760	-0.05%
2020/08/17	3	67.90	1	68.10	68.40	2	14,617	0.01%
2020/08/14	13.9	67.06	0	0.00	66.80	13.9	14,748	0.09%
2020/08/13	13	68.03	1	68.90	68.00	12	14,659	0.08%
2020/08/12	7	69.74	2	69.50	69.90	5	14,630	0.03%
2020/08/11	18	70.59	5	70.48	70.40	13	14,577	0.09%
2020/08/10	13	70.60	0	0.00	70.40	13	14,476	0.09%
2020/08/07	10	70.55	3	70.93	70.30	7	14,458	0.05%
2020/08/06	2	71.00	3	70.60	70.90	-1	14,345	-0.01%
2020/08/05	12	70.43	2	70.30	70.30	10	14,191	0.07%
2020/08/04	26.1	71.05	0	0.00	70.60	26.1	13,930	0.19%
2020/08/03	19.1	72.63	3	71.83	71.60	16.1	13,492	0.12%
2020/07/31	2	75.90	5	76.10	75.60	-3	12,811	-0.02%
2020/07/30	1	75.20	6	75.42	75.50	-5	12,677	-0.04%
2020/07/29	4	72.60	7	72.60	72.50	-3	12,382	-0.02%
2020/07/28	12	72.81	16	74.28	70.70	-4	12,268	-0.03%
2020/07/27	5	73.74	16	74.50	73.00	-11	11,638	-0.09%
2020/07/24	7	71.76	10	71.04	69.90	-3	11,081	-0.03%
2020/07/23	3	71.30	11	71.40	71.80	-8	10,898	-0.07%
2020/07/22	1	72.60	10	72.63	71.80	-9	10,879	-0.08%
2020/07/21	1	72.00	7	72.19	72.00	-6	10,752	-0.06%
2020/07/20	0	0.00	4	70.48	70.60	-4	10,653	-0.04%
2020/07/17	16	69.51	0	0.00	69.30	16	10,703	0.15%
2020/07/16	4	70.43	1	70.40	69.70	3	10,702	0.03%
2020/07/15	1	71.60	12	70.92	70.70	-11	10,723	-0.10%
2020/07/14	14	70.82	0	0.00	70.70	14	10,890	0.13%
2020/07/13	8	72.29	34	71.89	72.40	-26	10,838	-0.24%
2020/07/10	6	71.50	15	71.27	71.60	-9	10,829	-0.08%
2020/07/09	15	70.76	1	70.40	70.40	14	10,785	0.13%
2020/07/08	33	69.39	0	0.00	69.50	33	10,545	0.31%
2020/07/07	15	70.27	12	70.40	70.50	3	10,396	0.03%
2020/07/06	1	71.50	0	0.00	71.60	1	10,289	0.01%
2020/07/03	13	72.78	8	73.44	71.90	5	10,198	0.05%
2020/07/02	4	68.73	51.4	71.66	72.70	-47.4	10,104	-0.47%
2020/07/01	10	67.00	5	68.20	68.00	5	9,887	0.05%
2020/06/30	13	67.52	0	67.30	67.60	13	9,908	0.13%
2020/06/22	2	68.50	0	0.00	68.20	2	10,310	0.02%
2020/06/19	7	68.01	0	0.00	68.20	7	10,480	0.07%
2020/06/18	5	66.90	0	0.00	67.50	5	10,454	0.05%
2020/06/15	1	66.00	4	66.49	65.60	-3	11,239	-0.03%
2020/06/12	4	65.60	1	66.00	66.30	3	11,406	0.03%
2020/06/11	2	67.44	3	66.90	66.50	-1	11,576	-0.01%
2020/06/10	0	0.00	1	67.80	68.00	-1	11,675	-0.01%
2020/06/09	3	66.63	0	0.00	66.20	3	11,883	0.03%
2020/06/08	11	68.09	0	0.00	68.00	11	12,024	0.09%
2020/06/05	0	0.00	3	68.00	68.20	-3	11,980	-0.03%
2020/06/04	0	0.00	4	67.00	66.80	-4	11,922	-0.03%
2020/06/03	10	65.20	11	66.71	66.50	-1	12,037	-0.01%
2020/06/02	0	0.00	3	63.40	63.50	-3	11,846	-0.03%
2020/06/01	1	62.60	1	62.60	62.80	0	11,862	0.00%
2020/05/26	2	61.65	0	0.00	61.40	2	11,723	0.02%
2020/05/22	2	62.30	5	61.50	61.30	-3	11,709	-0.03%
2020/05/21	4	62.70	3	63.10	63.00	1	11,682	0.01%
2020/05/20	5	61.78	0	0.00	61.70	5	11,415	0.04%
2020/05/19	2	62.50	33	63.07	62.20	-31	11,304	-0.27%
2020/05/18	9	63.51	0	0.00	62.60	9	11,249	0.08%
2020/05/11	0	0.00	4	69.20	68.90	-4	11,207	-0.04%
2020/05/08	33	67.80	0	0.00	67.60	33	11,212	0.29%
2020/05/07	0	66.20	2	66.60	66.20	-2	11,275	-0.02%
2020/05/04	3	64.14	0	0.00	64.40	3	11,292	0.03%
2020/04/30	0	0.00	4	67.18	67.10	-4	11,242	-0.04%
2020/04/28	2	64.50	10	64.50	64.80	-8	11,470	-0.07%
2020/04/27	0	0.00	6	64.33	65.30	-6	11,653	-0.05%
2020/04/23	5	62.70	10	63.75	63.30	-5	11,663	-0.04%
2020/04/22	10	61.80	0	0.00	62.60	10	11,688	0.09%
2020/04/21	4	63.85	0	0.00	63.10	4	11,654	0.03%
2020/04/15	1	65.80	0	0.00	65.50	1	11,416	0.01%
2020/04/14	1	65.30	27	64.67	65.00	-26	11,362	-0.23%
2020/04/13	0	62.10	7	62.20	62.00	-7	11,287	-0.06%
2020/04/10	6	61.43	1	61.50	61.50	5	11,466	0.04%
2020/04/09	0	0.00	12	62.95	62.20	-12	11,485	-0.10%
2020/04/08	2	61.90	8	62.29	62.00	-6	11,471	-0.05%
2020/04/07	4	60.45	3	60.50	61.70	1	11,386	0.01%
2020/04/06	6	57.65	0	0.00	58.80	6	11,236	0.05%
2020/04/01	3	58.03	0	0.00	57.20	3	11,185	0.03%
2020/03/31	1	59.00	1	60.70	58.60	0	11,129	0.00%
2020/03/30	1	57.20	1	60.00	59.20	0	10,968	0.00%
2020/03/27	3	61.00	1	61.00	59.80	2	10,829	0.02%
2020/03/25	0	0.00	2	59.20	58.90	-2	10,656	-0.02%
2020/03/20	0	0.00	1	51.60	54.20	-1	10,359	-0.01%
2020/03/19	2.1	51.46	0	0.00	50.20	2.1	10,011	0.02%
2020/03/18	2	56.50	0	0.00	55.50	2	10,048	0.02%
2020/03/17	3	57.07	0	0.00	57.70	3	10,224	0.03%
2020/03/16	1	60.20	0.5	59.50	59.30	0.5	10,022	0.00%
2020/03/13	7	58.26	4	58.25	61.00	3	9,798	0.03%
2020/03/12	2	62.55	1	64.20	62.70	1	9,516	0.01%
2020/03/10	4	67.53	0	0.00	68.00	4	9,658	0.04%
2020/03/09	1	69.40	0	0.00	68.90	1	9,586	0.01%
2020/03/03	0	0.00	1	71.20	72.50	-1	9,314	-0.01%
2020/03/02	1	69.60	0	0.00	70.10	1	9,187	0.01%
2020/02/26	5	72.90	0	0.00	72.80	5	9,077	0.06%
2020/02/25	6	73.75	0	0.00	73.50	6	9,010	0.07%
2020/02/24	6	74.20	0	0.00	73.90	6	9,016	0.07%
2020/02/21	1	75.20	0	0.00	75.20	1	9,019	0.01%
2020/02/20	8	75.93	0	0.00	75.60	8	9,036	0.09%
2020/02/19	1	75.50	0	0.00	76.40	1	9,065	0.01%
2020/02/18	14	75.59	1	75.00	75.60	13	8,985	0.14%
2020/02/14	5	77.10	0	0.00	77.40	5	8,831	0.06%
2020/02/12	0	0.00	1	77.10	77.50	-1	8,803	-0.01%
2020/02/10	2	74.50	1	75.00	74.90	1	8,744	0.01%
2020/02/07	1	75.39	1	74.70	74.80	0	8,701	0.00%
2020/02/06	3	76.70	0	0.00	77.90	3	8,646	0.03%
2020/02/05	1	74.10	2	75.40	74.80	-1	8,659	-0.01%
2020/02/04	1	74.00	1	73.70	73.70	0	8,637	0.00%
2020/02/03	2	72.50	1	72.40	72.80	1	8,920	0.01%
2020/01/30	7	74.26	0	0.00	74.10	7	8,623	0.08%
2020/01/17	1	79.30	4	79.20	79.30	-3	8,578	-0.03%
2020/01/16	1	79.30	1	79.10	79.30	0	8,546	0.00%
2020/01/15	1	81.30	2	81.55	81.10	-1	8,523	-0.01%
2020/01/14	1	81.20	0	0.00	81.20	1	8,463	0.01%
2020/01/10	0	0.00	3	79.60	79.60	-3	8,495	-0.04%
2020/01/08	3	77.50	0	0.00	77.40	3	8,510	0.04%
2020/01/07	1	78.20	2	78.30	78.70	-1	8,542	-0.01%
2020/01/06	1	78.30	3	79.40	78.70	-2	8,755	-0.02%
2019/12/27	0	0.00	1	85.10	85.20	-1	8,590	-0.01%
2019/12/26	0	0.00	2	83.50	83.50	-2	8,570	-0.02%
2019/12/24	1	84.80	0	0.00	84.80	1	8,826	0.01%
2019/12/23	2	84.90	0	0.00	85.40	2	8,875	0.02%
2019/12/20	1	84.80	0	0.00	84.60	1	8,966	0.01%
2019/12/18	1	85.00	0	0.00	85.40	1	8,868	0.01%
2019/12/13	4	85.93	5	85.20	85.20	-1	8,802	-0.01%
2019/12/12	5	82.98	8	84.08	84.60	-3	8,463	-0.04%
2019/12/11	2	80.10	0	0.00	80.40	2	8,097	0.02%
2019/12/06	1	79.70	14	80.87	79.70	-13	8,083	-0.16%
2019/12/05	0	0.00	1	76.00	76.80	-1	7,592	-0.01%
2019/12/04	7	74.64	0	0.00	75.00	7	7,606	0.09%
2019/12/02	6	75.78	0	0.00	75.80	6	7,812	0.08%
2019/11/29	2	75.50	0	0.00	75.60	2	7,862	0.03%
2019/11/26	1	77.90	0	0.00	77.30	1	7,862	0.01%
2019/11/18	1	78.60	6	79.25	79.70	-5	7,801	-0.06%
2019/11/15	2	79.00	2	78.50	78.20	0	7,873	0.00%
2019/11/11	0	0.00	5	77.70	78.00	-5	8,151	-0.06%
2019/11/08	2	79.40	7	78.37	78.30	-5	8,226	-0.06%
2019/11/05	1	79.90	1	80.00	80.00	0	8,257	0.00%
2019/10/31	0	0.00	13.3	79.42	79.50	-13.3	8,472	-0.16%
2019/10/28	5	78.24	0	0.00	78.10	5	8,187	0.06%
2019/10/25	0	0.00	5	79.40	79.40	-5	8,106	-0.06%
2019/10/24	0	0.00	1	79.00	79.20	-1	8,088	-0.01%
2019/10/23	0	0.00	2	78.55	78.60	-2	8,067	-0.02%
2019/10/21	0	0.00	2.1	77.99	77.70	-2.1	8,103	-0.03%
2019/10/18	0	0.00	5	78.00	78.00	-5	8,128	-0.06%
2019/10/14	0	0.00	6	76.17	76.80	-6	8,264	-0.07%
2019/10/09	0	0.00	1	72.90	72.40	-1	8,101	-0.01%
2019/10/08	0	0.00	1	74.00	74.00	-1	8,099	-0.01%
2019/10/01	1	73.40	0	0.00	73.50	1	8,350	0.01%
2019/09/24	0	0.00	10	73.40	73.30	-10	8,450	-0.12%
2019/09/19	0	0.00	10	73.20	73.20	-10	8,464	-0.12%
2019/09/16	0	0.00	4	72.00	72.10	-4	8,579	-0.05%
2019/09/11	2	71.30	2	70.60	71.00	0	8,831	0.00%
2019/09/10	10	70.40	0	0.00	70.70	10	8,845	0.11%
2019/09/06	10	71.90	0	0.00	71.90	10	8,940	0.11%
2019/09/03	2	69.80	2	69.35	69.50	0	8,737	0.00%
2019/08/27	0	0.00	1	69.00	69.00	-1	8,869	-0.01%
2019/08/22	1	69.70	0	0.00	70.70	1	9,030	0.01%
2019/08/21	0.2	69.20	0	0.00	69.30	0.2	9,194	0.00%
2019/08/20	0	0.00	1	68.80	69.30	-1	9,215	-0.01%
2019/08/14	1	67.20	1	68.00	68.30	0	9,544	0.00%
2019/08/07	0	0.00	1	68.90	68.80	-1	9,495	-0.01%
2019/08/06	1	67.40	0	0.00	68.30	1	9,502	0.01%
2019/08/02	0	0.00	10	67.30	68.80	-10	9,263	-0.11%
2019/07/26	5	69.70	0	0.00	69.60	5	9,208	0.05%
2019/07/24	5	71.00	0	0.00	70.90	5	9,355	0.05%
2019/07/22	0	0.00	5	70.40	70.50	-5	9,449	-0.05%
2019/07/19	1	70.10	4	70.00	70.40	-3	9,486	-0.03%
2019/07/18	1	67.50	0	0.00	67.60	1	9,468	0.01%
2019/07/17	6	67.67	0	0.00	67.50	6	9,487	0.06%
2019/07/16	0	0.00	1	68.90	69.10	-1	9,416	-0.01%
2019/07/11	0	0.00	12	68.73	68.40	-12	10,008	-0.12%
2019/07/10	0	0.00	2	65.30	66.10	-2	9,776	-0.02%
2019/07/08	12	64.88	0	0.00	64.50	12	9,752	0.12%
2019/07/05	2	66.70	12	66.59	66.20	-10	9,730	-0.10%
2019/07/04	0	0.00	1	67.00	65.30	-1	9,683	-0.01%
2019/07/03	0	0.00	10	64.70	64.40	-10	9,581	-0.10%
2019/07/02	1	65.30	0	0.00	64.60	1	9,582	0.01%
2019/07/01	12	66.95	7	66.99	66.10	5	9,615	0.05%
2019/06/28	5	62.24	0	0.00	61.50	5	9,809	0.05%
2019/06/27	0	0.00	1	63.00	62.80	-1	9,949	-0.01%
2019/06/26	4	60.88	0	0.00	60.50	4	9,960	0.04%
2019/06/25	5	61.20	0	0.00	61.30	5	9,956	0.05%
2019/06/21	2	63.00	4	63.15	63.20	-2	10,262	-0.02%
2019/06/20	0	0.00	3	62.93	62.50	-3	10,219	-0.03%
2019/06/19	3	59.20	6	61.30	62.30	-3	10,393	-0.03%
2019/06/18	4	58.65	0	0.00	58.40	4	10,199	0.04%
2019/06/05	4	59.75	2	60.00	60.00	2	10,363	0.02%
2019/06/04	6	59.35	0	0.00	59.00	6	10,403	0.06%
2019/05/31	2	60.00	2	59.85	59.80	0	10,322	0.00%
2019/05/30	1	58.90	0	0.00	58.60	1	10,173	0.01%
2019/05/27	1	58.50	1	58.30	58.70	0	10,310	0.00%
2019/05/23	2	58.50	0	0.00	58.30	2	10,236	0.02%
2019/05/14	1	66.40	0	0.00	66.80	1	9,451	0.01%
2019/05/13	0	0.00	14	68.94	68.00	-14	9,360	-0.15%
2019/05/10	1	69.90	5	69.40	68.80	-4	9,428	-0.04%
2019/05/07	2	71.30	2	71.40	71.00	0	9,252	0.00%
2019/05/06	1	70.20	0	0.00	71.40	1	9,312	0.01%
2019/05/03	0	0.00	1	70.50	72.00	-1	9,211	-0.01%
2019/05/02	1	72.30	0	0.00	70.70	1	9,077	0.01%
2019/04/25	5	74.40	2	74.50	73.60	3	8,641	0.03%
2019/04/24	13	72.98	2	73.00	73.10	11	8,561	0.13%
2019/04/23	5	74.30	0	0.00	74.30	5	8,439	0.06%
2019/04/22	1	75.00	3	75.50	75.00	-2	8,378	-0.02%
2019/04/19	6	74.05	2	74.90	75.50	4	8,333	0.05%
2019/04/18	3	74.70	3	75.40	74.10	0	8,182	0.00%
2019/04/17	0	0.00	4	75.50	75.20	-4	8,000	-0.05%
2019/04/15	1	70.60	0	0.00	71.00	1	7,643	0.01%
2019/04/12	0.3	69.70	0	0.00	69.70	0.3	7,682	0.00%
2019/04/10	1	71.60	0.3	71.40	71.80	0.7	7,888	0.01%
2019/04/02	1	69.50	0	0.00	70.60	1	7,607	0.01%
2019/03/26	0	0.00	10	67.75	67.50	-10	6,729	-0.15%
2019/03/22	0	0.00	4.2	65.61	65.90	-4.2	6,510	-0.06%
2019/03/20	5	63.30	0	0.00	63.00	5	6,223	0.08%
2019/03/19	5	62.30	0	0.00	62.60	5	6,138	0.08%
2019/03/15	0	0.00	1	63.20	62.10	-1	6,038	-0.02%
2019/03/07	1	63.60	0	0.00	63.10	1	6,360	0.02%
2019/03/06	1	64.10	0	0.00	64.00	1	6,505	0.02%
2019/03/04	1	63.70	0	0.00	63.80	1	6,652	0.02%
2019/02/27	1	63.50	0	0.00	62.90	1	6,563	0.02%
2019/02/26	0	0.00	1	64.90	64.50	-1	6,364	-0.02%
2019/02/21	0	0.00	2	59.50	59.90	-2	6,438	-0.03%
2019/02/20	0	0.00	1	59.80	60.40	-1	6,453	-0.02%
2019/02/19	1	58.70	0	0.00	58.60	1	6,429	0.02%
2019/02/13	1	59.70	0	0.00	59.60	1	6,630	0.02%
2019/01/30	2	59.50	0	0.00	60.00	2	6,624	0.03%
2019/01/25	0	0.00	3	60.20	60.50	-3	6,638	-0.05%
2019/01/15	0.4	58.40	1	57.80	58.60	-0.6	7,036	-0.01%
2019/01/14	0	0.00	3	57.70	57.30	-3	7,001	-0.04%
2019/01/11	1	57.00	105	57.19	57.60	-104	7,172	-1.45%	大賣/鉅額交易
2019/01/09	3	55.60	261	56.35	56.30	-258	7,187	-3.59%	大賣/鉅額交易
2019/01/08	0	0.00	40	55.28	55.20	-40	7,152	-0.56%
2019/01/07	20	55.16	11	55.48	55.00	9	7,232	0.12%
2019/01/04	0	0.00	78	55.07	55.20	-78	7,246	-1.08%
2019/01/03	106	55.31	107	55.78	56.00	-1	7,624	-0.01%	大買/大賣/
2019/01/02	76	57.21	0	0.00	56.50	76	7,538	1.01%
2018/12/28	416	58.19	114	58.08	58.30	302	7,481	4.04%	大買/大賣/鉅額交易
2018/12/27	100	57.84	10	58.20	57.90	90	7,546	1.19%
2018/12/26	10	57.00	0	0.00	57.00	10	7,610	0.13%
2018/12/25	10	56.90	10	57.40	57.30	0	7,673	0.00%
2018/12/20	0	0.00	1.5	59.80	59.80	-1.5	7,815	-0.02%
2018/12/18	1	59.80	0	0.00	59.80	1	7,823	0.01%
2018/12/11	1	59.30	0	0.00	58.80	1	7,865	0.01%
2018/11/29	10	63.40	13	63.06	62.00	-3	7,506	-0.04%
2018/11/23	0	0.00	1	56.20	56.40	-1	6,968	-0.01%
2018/11/22	3	56.63	6	56.90	56.50	-3	6,958	-0.04%
2018/11/21	1	56.60	0	0.00	56.60	1	6,904	0.01%
2018/11/20	1	57.70	0	0.00	57.60	1	6,686	0.01%
2018/11/14	1	59.50	0	0.00	59.50	1	6,473	0.02%
2018/11/13	1	59.50	0	0.00	59.50	1	6,465	0.02%
2018/11/07	4	61.08	3	61.20	61.20	1	6,456	0.02%
2018/11/06	1	61.90	0	0.00	61.60	1	6,501	0.02%
2018/11/02	2	63.50	2	62.70	62.60	0	6,580	0.00%
2018/11/01	0	0.00	1	62.30	62.60	-1	6,624	-0.02%
2018/10/31	6	61.40	0	0.00	62.40	6	6,676	0.09%
2018/10/25	1	60.60	0	0.00	60.60	1	6,565	0.02%
2018/10/19	0.1	62.50	0	0.00	62.40	0.1	7,181	0.00%
2018/10/18	1	63.60	0	0.00	63.20	1	7,076	0.01%
2018/10/11	1	64.50	0	0.00	61.80	1	7,236	0.01%
2018/10/09	0	0.00	0.5	69.20	68.60	-0.5	6,846	-0.01%
2018/10/08	1	69.90	0	0.00	69.70	1	6,754	0.01%
2018/10/05	5	71.56	0	0.00	70.70	5	6,736	0.07%
2018/10/04	1	73.10	0	0.00	73.10	1	6,728	0.01%
2018/10/02	1	73.90	0	0.00	74.90	1	6,633	0.02%
2018/09/04	0	0.00	1	73.80	73.90	-1	7,585	-0.01%
2018/09/03	0	0.00	5	74.64	74.30	-5	7,728	-0.06%
2018/08/30	1	75.10	0	0.00	74.30	1	7,859	0.01%
2018/08/29	2	74.35	0	0.00	74.80	2	7,911	0.03%
2018/08/28	2	74.00	0	0.00	73.90	2	7,943	0.03%
2018/08/21	5	73.20	0	0.00	73.00	5	8,299	0.06%
2018/08/15	0	0.00	3	73.63	73.10	-3	8,316	-0.04%
2018/08/13	1	74.60	3	76.00	74.60	-2	8,316	-0.02%
2018/08/10	1	76.10	5	76.40	76.70	-4	8,256	-0.05%
2018/08/09	0	0.00	1	77.70	78.50	-1	8,283	-0.01%
2018/08/08	1	78.30	3	78.07	78.40	-2	8,252	-0.02%
2018/08/06	3	77.43	1	77.40	77.60	2	8,261	0.02%
2018/08/03	1	77.20	0	0.00	77.30	1	8,359	0.01%
2018/08/02	3	76.80	0	0.00	76.60	3	8,462	0.04%
2018/08/01	5	77.70	0	0.00	78.00	5	8,496	0.06%
2018/07/31	2	76.60	0.2	78.00	78.40	1.8	8,534	0.02%
2018/07/30	3	78.80	0	0.00	78.50	3	8,504	0.04%
2018/07/13	0	0.00	1	71.80	72.10	-1	9,847	-0.01%
2018/07/12	0	0.00	3	70.90	70.70	-3	9,900	-0.03%
2018/07/06	1	68.80	0	0.00	68.80	1	10,266	0.01%
2018/07/05	2	69.60	0	0.00	69.60	2	10,359	0.02%
2018/07/03	1	69.50	0	0.00	69.50	1	10,591	0.01%
2018/06/28	2	71.80	2	72.40	70.90	0	10,750	0.00%
2018/06/22	0	0.00	1	71.90	72.30	-1	11,107	-0.01%
2018/06/20	0	0.00	5	72.40	72.10	-5	11,268	-0.04%
2018/06/14	0	0.00	2	74.50	74.50	-2	10,832	-0.02%
2018/06/12	3	75.73	2	75.60	75.60	1	10,907	0.01%
2018/06/11	2	76.60	0	0.00	76.10	2	10,767	0.02%
2018/06/04	2	76.40	0	0.00	76.80	2	11,302	0.02%
2018/06/01	0	0.00	1	76.00	76.00	-1	11,445	-0.01%
2018/05/31	0	0.00	1	75.40	76.00	-1	11,693	-0.01%
2018/05/28	0	0.00	20	78.20	78.20	-20	11,864	-0.17%
2018/05/22	0	0.00	1	80.00	79.00	-1	13,796	-0.01%
2018/05/18	20	79.20	0	0.00	78.70	20	14,837	0.13%
2018/05/15	0	0.00	1	80.20	79.70	-1	17,195	-0.01%
2018/05/14	0	0.00	0.5	79.80	79.80	-0.5	18,193	0.00%
2018/05/11	0	0.00	31	79.89	79.80	-31	19,498	-0.16%
2018/05/10	1	78.10	0	0.00	78.50	1	20,801	0.00%
2018/05/09	11	76.93	0.1	77.30	77.20	10.9	22,340	0.05%
2018/05/08	30	78.10	0	0.00	77.70	30	24,370	0.12%
2018/05/07	9	81.28	8	79.10	79.00	1	27,009	0.00%
2018/05/04	2	79.20	2	79.60	80.20	0	29,040	0.00%
2018/05/03	6	75.92	2	75.50	75.10	4	30,842	0.01%
2018/05/02	4	76.15	2	76.10	75.70	2	36,334	0.01%
2018/04/30	11	80.28	11	81.66	80.30	0	38,764	0.00%