日月光投控 (3711)-富邦-敦南券商分點個股進出

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
151.0
漲跌
▲2.0
漲幅
+1.34%
成交量
10,640張
產業
上市半導體類股
1635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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/15	2	152.50	10.1	152.49	151.00	-8.1	15,934	-0.05%
2024/05/14	0.4	149.75	2	150.00	149.00	-1.6	16,013	-0.01%
2024/05/13	2	148.75	1	151.50	148.00	1	16,077	0.01%
2024/05/10	13	152.35	25	152.84	151.50	-12	16,159	-0.07%
2024/05/09	3.6	148.86	0	0.00	148.00	3.6	16,132	0.02%
2024/05/08	33.2	149.24	0	0.00	150.50	33.2	16,125	0.21%
2024/05/07	2	149.70	21.1	150.12	151.00	-19.1	16,059	-0.12%
2024/05/06	22.6	148.59	0	0.00	148.00	22.6	15,944	0.14%
2024/05/03	2.1	147.74	1.2	147.17	148.00	0.9	15,890	0.01%
2024/05/02	4.7	144.14	1.1	144.55	144.50	3.6	15,863	0.02%
2024/04/30	11.2	147.04	13	148.46	148.00	-1.8	15,687	-0.01%
2024/04/29	1.8	146.72	7.4	145.51	147.00	-5.6	15,651	-0.04%
2024/04/26	3.6	143.06	1.3	144.11	142.50	2.3	15,766	0.01%
2024/04/25	2.6	144.54	0	0.00	145.00	2.6	15,906	0.02%
2024/04/24	2.4	147.79	2	148.00	148.00	0.4	15,903	0.00%
2024/04/23	1.5	145.57	4.3	148.27	145.00	-2.8	15,923	-0.02%
2024/04/22	11.7	142.77	10	145.50	144.50	1.7	15,893	0.01%
2024/04/19	12.7	146.46	9.6	145.21	146.00	3.1	15,731	0.02%
2024/04/18	10.9	152.23	10	153.00	151.00	0.9	15,212	0.01%
2024/04/17	1.4	154.68	5.1	155.09	156.00	-3.7	14,996	-0.02%
2024/04/16	1	154.00	2.2	153.05	153.00	-1.2	14,969	-0.01%
2024/04/15	0.3	159.33	1	158.50	160.00	-0.7	14,828	0.00%
2024/04/12	0.7	160.07	3	160.00	160.50	-2.3	14,705	-0.02%
2024/04/11	0.6	158.17	1	158.50	159.00	-0.4	14,657	0.00%
2024/04/10	3.1	157.87	5.6	157.95	158.50	-2.5	14,551	-0.02%
2024/04/09	11.2	153.51	18	155.33	156.00	-6.8	14,659	-0.05%
2024/04/08	24.6	153.00	6	153.83	153.00	18.6	14,652	0.13%
2024/04/03	21.2	153.05	22	154.45	154.50	-0.8	14,578	-0.01%
2024/04/02	14	152.29	16	152.72	153.50	-2	14,453	-0.01%
2024/04/01	80.4	153.33	15	151.00	150.00	65.4	14,286	0.46%
2024/03/29	4.5	155.41	15.1	158.26	161.00	-10.6	13,941	-0.08%
2024/03/28	0.4	153.51	4	154.75	155.00	-3.6	13,494	-0.03%
2024/03/27	10.1	154.69	100	153.00	154.00	-89.9	13,384	-0.67%
2024/03/26	2.3	155.39	7	157.07	157.00	-4.7	13,292	-0.04%
2024/03/25	6	156.83	0	0.00	157.50	6	13,340	0.04%
2024/03/22	8	158.22	4	158.75	159.00	4	13,323	0.03%
2024/03/21	109.1	158.21	9	159.22	160.00	100.1	13,302	0.75%	大買/
2024/03/20	11.1	158.89	26	158.56	156.50	-14.9	13,282	-0.11%
2024/03/19	10.4	158.85	2	159.00	160.00	8.4	13,259	0.06%
2024/03/18	4.7	156.54	9	156.55	158.00	-4.3	13,069	-0.03%
2024/03/15	8.3	153.54	2	153.75	153.00	6.3	12,944	0.05%
2024/03/14	3.2	152.74	3.1	154.15	154.00	0.2	12,704	0.00%
2024/03/13	4.1	158.07	11	157.14	158.50	-7	12,692	-0.05%
2024/03/12	8.2	155.70	122	156.07	157.50	-113.8	12,545	-0.91%	大賣/鉅額交易
2024/03/11	46.5	154.77	31.2	155.75	154.00	15.3	12,451	0.12%
2024/03/08	339.1	164.93	204.4	164.09	159.50	134.8	12,209	1.10%	大買/大賣/鉅額交易
2024/03/07	20.6	156.70	24	157.00	163.50	-3.4	11,149	-0.03%
2024/03/06	5.8	146.79	22.1	147.02	149.00	-16.3	10,595	-0.15%
2024/03/05	4.3	143.64	9	144.17	144.50	-4.7	10,633	-0.04%
2024/03/04	13	141.92	1	142.00	141.50	12	10,639	0.11%
2024/03/01	1.2	138.17	30	138.00	138.00	-28.8	10,599	-0.27%
2024/02/29	2	138.99	0	0.00	139.00	2	10,590	0.02%
2024/02/27	3.4	138.24	0	0.00	138.00	3.4	10,500	0.03%
2024/02/26	1.5	140.93	1	140.50	141.50	0.5	10,443	0.00%
2024/02/23	22.1	141.25	4	142.25	141.50	18.1	10,443	0.17%
2024/02/22	7.1	140.25	5	139.10	138.50	2.1	10,550	0.02%
2024/02/21	1	137.00	0	0.00	137.50	1	10,523	0.01%
2024/02/20	0.3	136.50	1	136.50	137.00	-0.7	10,534	-0.01%
2024/02/19	0.1	136.00	0	0.00	136.00	0.1	10,552	0.00%
2024/02/16	241.2	142.57	235.1	137.17	137.00	6.1	10,799	0.06%	大買/大賣/
2024/02/15	2	136.00	11.1	136.00	135.50	-9.1	10,676	-0.09%
2024/02/05	3.2	128.06	5	130.50	130.00	-1.8	10,851	-0.02%
2024/02/02	23.1	130.59	3.2	130.31	129.50	19.9	10,754	0.19%
2024/02/01	11.4	132.68	11.4	133.04	133.00	0	10,571	0.00%
2024/01/31	0.2	135.00	3.5	135.57	136.00	-3.3	10,429	-0.03%
2024/01/30	3.1	135.82	0	0.00	136.00	3.1	10,412	0.03%
2024/01/29	3.2	136.95	1	137.00	137.00	2.2	10,540	0.02%
2024/01/26	2.2	136.68	22	137.00	137.00	-19.8	10,641	-0.19%
2024/01/25	20.2	136.50	13.4	136.54	137.00	6.7	10,680	0.06%
2024/01/24	7	133.93	1	134.00	134.00	6	10,666	0.06%
2024/01/23	0.1	134.50	3	134.50	134.50	-2.9	10,790	-0.03%
2024/01/22	20	131.75	1	134.00	134.50	19	10,895	0.17%
2024/01/19	1.5	130.00	9	130.39	131.00	-7.5	10,843	-0.07%
2024/01/18	6	126.42	7.1	127.01	127.00	-1.1	10,753	-0.01%
2024/01/16	1.1	123.09	1	125.50	125.50	0.1	10,745	0.00%
2024/01/15	5	125.90	5	126.50	125.50	0	10,726	0.00%
2024/01/12	0.2	125.98	0	0.00	126.00	0.2	10,964	0.00%
2024/01/11	4.2	125.39	0	0.00	125.50	4.2	11,097	0.04%
2024/01/10	1.1	124.52	3	124.83	126.50	-1.9	11,322	-0.02%
2024/01/09	8.9	126.29	2	126.50	126.50	6.9	11,381	0.06%
2024/01/08	4	126.25	3	127.50	126.00	1	11,319	0.01%
2024/01/05	4.3	126.14	1	126.00	126.50	3.3	11,354	0.03%
2024/01/04	2.1	126.98	1	127.50	127.00	1.1	11,415	0.01%
2024/01/03	20.3	127.94	3	128.00	126.50	17.3	11,651	0.15%
2024/01/02	1.2	133.88	0	0.00	133.50	1.2	11,332	0.01%
2023/12/29	0.2	134.00	2.4	135.00	135.00	-2.2	11,292	-0.02%
2023/12/28	0.2	134.25	0	0.00	135.50	0.2	11,296	0.00%
2023/12/27	2.1	133.07	1	133.50	133.50	1.1	11,260	0.01%
2023/12/26	2	132.25	0	0.00	132.50	2	11,230	0.02%
2023/12/25	0.1	130.50	0	0.00	131.00	0.1	11,265	0.00%
2023/12/22	0.3	130.33	0	0.00	131.50	0.3	11,380	0.00%
2023/12/20	30.2	131.50	0.1	132.50	131.50	30.1	11,464	0.26%
2023/12/19	0.1	130.50	0.1	131.00	131.50	0	11,367	0.00%
2023/12/18	0.1	131.00	0	0.00	131.50	0.1	11,390	0.00%
2023/12/15	1	134.00	1.1	132.00	131.00	-0.1	11,408	0.00%
2023/12/14	1.1	132.55	26	133.10	133.50	-24.9	11,256	-0.22%
2023/12/13	0.2	129.50	0	0.00	130.00	0.2	11,179	0.00%
2023/12/12	0.1	130.00	0	0.00	129.50	0.1	11,294	0.00%
2023/12/11	0.1	130.00	0	0.00	131.00	0.1	11,329	0.00%
2023/12/08	0	0.00	0.1	129.32	129.50	-0.1	11,510	0.00%
2023/12/07	1	126.00	6	126.08	126.50	-5	11,493	-0.04%
2023/12/06	0	0.00	3.9	128.32	129.00	-3.9	11,598	-0.03%
2023/12/05	0.2	128.75	0	0.00	129.50	0.2	11,677	0.00%
2023/12/04	0.4	129.63	14	130.00	130.00	-13.6	11,632	-0.12%
2023/12/01	0.1	126.50	1	128.00	128.00	-0.9	11,645	-0.01%
2023/11/30	5.1	126.99	0.1	127.50	128.00	5	11,645	0.04%
2023/11/29	0.2	127.00	2.2	126.59	127.00	-2	11,473	-0.02%
2023/11/28	20	125.00	55	125.50	125.50	-35	11,316	-0.31%
2023/11/27	0.4	126.00	60	126.92	126.00	-59.6	11,440	-0.52%
2023/11/24	1	127.00	1	127.50	126.50	0	11,610	0.00%
2023/11/22	0.2	126.00	11.1	127.00	126.50	-10.9	12,330	-0.09%
2023/11/21	0	124.50	7.1	127.42	127.00	-7.1	12,850	-0.06%
2023/11/20	1.1	123.50	1	124.00	124.00	0.1	12,782	0.00%
2023/11/17	0	0.00	1	125.50	125.50	-1	12,736	-0.01%
2023/11/16	1	124.98	4.3	124.87	125.00	-3.3	12,730	-0.03%
2023/11/15	0	0.00	6.2	125.50	126.00	-6.2	12,641	-0.05%
2023/11/14	10	123.50	3.1	122.98	123.50	6.9	12,410	0.06%
2023/11/13	0	0.00	22.1	122.20	122.50	-22.1	12,429	-0.18%
2023/11/10	0	0.00	8.2	117.76	117.50	-8.2	12,190	-0.07%
2023/11/08	0.1	116.50	2.1	117.52	117.50	-2	12,332	-0.02%
2023/11/07	2.2	117.70	1	117.00	117.50	1.2	12,387	0.01%
2023/11/06	0	0.00	4.2	118.98	118.50	-4.2	12,489	-0.03%
2023/11/03	0	0.00	4.2	116.98	117.50	-4.2	12,445	-0.03%
2023/11/02	0	0.00	2	115.50	116.00	-2	12,453	-0.02%
2023/11/01	1	113.00	0	0.00	114.50	1	12,399	0.01%
2023/10/31	0.1	112.00	1	113.50	113.50	-0.9	12,478	-0.01%
2023/10/30	1	111.00	0	0.00	112.00	1	12,676	0.01%
2023/10/27	0	0.00	0	114.00	113.50	0	12,745	0.00%
2023/10/26	11.3	111.35	10	111.70	112.00	1.3	12,896	0.01%
2023/10/25	1.1	113.91	0	0.00	114.00	1.1	13,077	0.01%
2023/10/24	2.1	113.52	0	0.00	114.00	2.1	13,022	0.02%
2023/10/23	2	115.75	0	0.00	115.00	2	12,980	0.02%
2023/10/20	1.6	116.09	8.2	117.19	118.50	-6.6	13,087	-0.05%
2023/10/19	2	114.50	1	115.50	116.00	1	12,916	0.01%
2023/10/18	4	116.50	3.8	117.11	116.00	0.2	13,025	0.00%
2023/10/17	0	0.00	2	117.25	116.00	-2	12,869	-0.02%
2023/10/16	1	114.50	1	115.50	116.00	0	12,932	0.00%
2023/10/13	0	0.00	3	116.50	116.50	-3	13,162	-0.02%
2023/10/12	0.1	116.00	4.2	116.10	116.50	-4.1	13,308	-0.03%
2023/10/11	3	115.00	4	114.13	115.50	-1	13,384	-0.01%
2023/10/06	0	111.00	0	0.00	110.50	0	13,242	0.00%
2023/10/05	1	110.00	11	110.00	112.00	-10	13,451	-0.07%
2023/10/04	1.2	109.96	3	109.83	109.50	-1.8	13,557	-0.01%
2023/10/02	0	0.00	1	111.50	111.00	-1	13,965	-0.01%
2023/09/28	2.4	109.58	4	109.63	109.50	-1.6	14,153	-0.01%
2023/09/27	3.2	107.59	6	109.25	109.50	-2.8	14,234	-0.02%
2023/09/26	14.7	109.57	0	109.83	109.00	14.7	14,309	0.10%
2023/09/25	3.1	112.85	0	113.07	112.50	3.1	14,371	0.02%
2023/09/22	2.3	111.30	2	111.75	112.00	0.3	14,828	0.00%
2023/09/21	0.3	112.81	0	0.00	112.00	0.3	15,060	0.00%
2023/09/20	3.1	114.32	0	0.00	114.50	3.1	15,250	0.02%
2023/09/19	1.1	114.55	3	114.50	114.00	-1.9	15,547	-0.01%
2023/09/18	5.2	114.21	0	0.00	113.50	5.2	15,793	0.03%
2023/09/15	7.1	116.29	5	117.10	116.00	2.1	15,839	0.01%
2023/09/14	1	115.50	45	114.14	115.50	-44	15,763	-0.28%
2023/09/13	48.2	113.06	1	112.50	112.50	47.2	15,743	0.30%
2023/09/12	0	116.00	1	116.00	115.50	-1	15,642	-0.01%
2023/09/11	32.3	115.25	1	113.50	113.50	31.3	15,652	0.20%
2023/09/08	10.2	115.50	3	115.83	116.50	7.2	15,680	0.05%
2023/09/07	3.4	118.96	5	118.90	118.50	-1.6	15,829	-0.01%
2023/09/06	2.1	118.48	3	118.83	118.00	-0.9	15,997	-0.01%
2023/09/05	1	116.00	0	0.00	118.50	1	16,147	0.01%
2023/09/04	6.1	117.01	5	117.00	118.00	1.1	16,289	0.01%
2023/09/01	0.1	117.51	0	0.00	118.50	0.1	16,862	0.00%
2023/08/31	0.1	117.50	1	118.00	118.00	-0.9	17,476	-0.01%
2023/08/30	6.1	119.16	10	119.00	120.00	-3.9	17,535	-0.02%
2023/08/29	12.2	117.66	13	117.35	117.50	-0.8	17,833	0.00%
2023/08/28	15	120.77	37.1	121.30	119.00	-22.1	17,724	-0.12%
2023/08/25	41.2	116.16	48	117.11	116.50	-6.8	17,796	-0.04%
2023/08/24	27.1	111.99	28.3	111.98	113.00	-1.2	17,728	-0.01%
2023/08/23	1.1	109.45	0	0.00	109.50	1.1	18,049	0.01%
2023/08/22	0.1	108.50	14	108.04	108.50	-13.9	18,678	-0.07%
2023/08/21	0.3	107.00	3	107.17	108.00	-2.7	19,229	-0.01%
2023/08/18	1.1	107.09	1	107.00	107.00	0.1	19,427	0.00%
2023/08/17	4.1	105.85	1	108.00	108.50	3.1	19,519	0.02%
2023/08/16	2.3	108.02	0	0.00	108.00	2.3	19,556	0.01%
2023/08/15	2	110.50	1	110.00	110.00	1	19,526	0.01%
2023/08/14	5.1	109.61	6.2	109.50	109.50	-1.1	19,710	-0.01%
2023/08/11	1.3	111.00	8	110.50	110.50	-6.7	19,854	-0.03%
2023/08/10	16.2	110.46	1	110.50	111.00	15.2	19,915	0.08%
2023/08/09	3.1	110.48	21.1	110.50	111.00	-18	19,811	-0.09%
2023/08/08	8.1	109.87	5	109.50	109.00	3.1	19,798	0.02%
2023/08/07	0	111.00	4	111.38	111.50	-4	19,717	-0.02%
2023/08/04	0.1	109.50	0	0.00	109.00	0.1	19,801	0.00%
2023/08/02	12.4	110.57	0	0.00	110.50	12.4	19,699	0.06%
2023/08/01	3.5	113.57	0	0.00	114.00	3.5	19,380	0.02%
2023/07/31	4.2	116.43	12	115.00	114.50	-7.8	19,111	-0.04%
2023/07/28	20.4	117.92	13.2	118.27	117.50	7.2	18,899	0.04%
2023/07/27	1.1	112.14	0	0.00	114.00	1.1	18,646	0.01%
2023/07/26	1.2	114.38	0.3	114.00	113.50	0.9	18,668	0.00%
2023/07/25	4.1	115.00	1.4	114.22	114.50	2.7	18,785	0.01%
2023/07/24	0.2	110.50	3	110.50	110.50	-2.8	18,701	-0.01%
2023/07/21	2	109.75	0.1	110.00	110.50	2	18,835	0.01%
2023/07/20	1	113.00	1	112.50	113.50	0	18,683	0.00%
2023/07/19	1.2	114.79	5.1	114.77	112.50	-3.9	18,677	-0.02%
2023/07/18	3.2	115.47	4	115.88	116.00	-0.8	18,724	0.00%
2023/07/17	12.2	114.18	4	115.13	115.00	8.1	18,515	0.04%
2023/07/14	12.1	114.54	10	114.95	115.00	2.1	18,381	0.01%
2023/07/13	1	110.50	2	111.50	110.00	-1	18,144	-0.01%
2023/07/12	2.2	108.00	0	0.00	110.00	2.2	18,019	0.01%
2023/07/11	1.2	109.50	0	109.50	109.50	1.2	17,959	0.01%
2023/07/10	3.3	108.50	1	108.50	108.00	2.3	18,339	0.01%
2023/07/07	3.2	109.00	0	0.00	109.00	3.2	18,312	0.02%
2023/07/06	3.1	109.65	1	110.00	108.50	2.1	18,145	0.01%
2023/07/05	2.1	111.28	0	0.00	111.50	2.1	18,079	0.01%
2023/07/04	2	110.50	0.4	111.48	111.00	1.6	18,034	0.01%
2023/07/03	6	110.17	6.5	111.08	111.00	-0.4	17,939	0.00%
2023/06/30	27.2	110.29	2	110.50	110.50	25.2	17,928	0.14%
2023/06/29	10	122.65	5	122.70	122.50	5	17,541	0.03%
2023/06/28	5.2	122.87	31.1	123.34	124.00	-25.9	17,438	-0.15%
2023/06/27	16.1	123.88	1	123.50	124.00	15.1	17,249	0.09%
2023/06/26	4	125.00	0	0.00	126.00	4	16,972	0.02%
2023/06/21	4	126.38	1	126.50	126.50	3	16,836	0.02%
2023/06/20	2	125.50	3	127.50	126.50	-1	16,846	-0.01%
2023/06/19	6.5	125.65	2.4	125.83	126.50	4.1	16,896	0.02%
2023/06/16	5.1	124.73	0.3	126.00	125.50	4.8	16,919	0.03%
2023/06/15	4	125.63	1	126.00	126.50	3	16,850	0.02%
2023/06/14	8	125.50	5	125.60	124.50	3	16,920	0.02%
2023/06/13	3	127.50	1	128.00	128.00	2	16,782	0.01%
2023/06/12	2	125.75	1	126.00	125.50	1	16,636	0.01%
2023/06/09	4	124.63	6.2	125.08	126.00	-2.2	16,594	-0.01%
2023/06/08	4.1	123.73	53	123.97	122.50	-48.9	16,428	-0.30%
2023/06/07	11	124.95	11.1	125.73	125.00	-0.1	16,287	0.00%
2023/06/06	1	121.00	25.1	120.66	121.50	-24.1	15,681	-0.15%
2023/06/05	0	116.50	1	116.00	116.50	-1	15,127	-0.01%
2023/06/02	1	115.00	18.1	116.00	116.50	-17.1	15,003	-0.11%
2023/05/30	1	111.00	4.4	112.41	111.50	-3.4	13,966	-0.02%
2023/05/29	5	109.40	2	110.00	109.00	3	13,542	0.02%
2023/05/26	23	110.04	2	111.50	110.50	21	13,374	0.16%
2023/05/24	2	108.50	0.3	108.00	108.50	1.7	12,352	0.01%
2023/05/23	0	0.00	4	110.00	110.00	-4	12,160	-0.03%
2023/05/22	1	110.00	3	110.33	110.00	-2	12,093	-0.02%
2023/05/19	3	108.33	3	109.33	109.00	0	11,958	0.00%
2023/05/18	0	0.00	14.2	107.79	109.00	-14.2	11,980	-0.12%
2023/05/17	1	106.00	0.1	105.50	105.50	1	11,829	0.01%
2023/05/16	0.1	104.50	2.1	104.50	104.00	-2.1	11,782	-0.02%
2023/05/15	0	0.00	3	102.50	103.00	-3	11,766	-0.03%
2023/05/11	0	0.00	3	103.00	103.50	-3	12,115	-0.02%
2023/05/09	0	0.00	0.1	104.50	104.50	-0.1	12,197	0.00%
2023/05/08	3	104.00	0	0.00	104.00	3	12,266	0.02%
2023/05/04	0	0.00	0.1	102.00	103.00	-0.1	12,901	0.00%
2023/05/03	1	101.00	1	102.00	101.50	0	12,983	0.00%
2023/05/02	1	100.00	0	0.00	100.50	1	13,109	0.01%
2023/04/28	1	100.50	0	0.00	101.00	1	13,310	0.01%
2023/04/27	1.1	100.05	1	100.00	101.00	0.1	13,209	0.00%
2023/04/26	3.1	100.00	0	0.00	100.50	3.1	13,108	0.02%
2023/04/25	2	101.50	0	0.00	101.50	2	12,980	0.02%
2023/04/24	1.1	102.09	1	102.50	102.00	0.1	12,955	0.00%
2023/04/21	2.2	102.73	2	103.00	102.50	0.2	12,978	0.00%
2023/04/20	1.2	103.58	0	0.00	103.50	1.2	12,887	0.01%
2023/04/19	4.2	104.57	3	103.50	103.50	1.2	13,041	0.01%
2023/04/18	1	105.50	1	105.50	105.50	0	13,118	0.00%
2023/04/17	1	105.00	1	105.50	106.00	0	13,172	0.00%
2023/04/14	2	105.25	3	104.83	105.50	-1	13,143	-0.01%
2023/04/13	12.4	104.10	0	0.00	103.50	12.4	13,028	0.10%
2023/04/12	1	108.50	1	109.50	109.00	0	12,455	0.00%
2023/04/11	1	108.50	0	0.00	109.00	1	12,271	0.01%
2023/04/10	8	108.88	0	0.00	109.00	8	12,183	0.07%
2023/04/07	1	110.00	0	0.00	110.50	1	12,032	0.01%
2023/03/31	6	113.08	1.1	112.58	112.50	4.9	11,951	0.04%
2023/03/30	0	0.00	0.5	112.07	112.50	-0.5	12,012	0.00%
2023/03/29	0	0.00	3.6	112.06	111.50	-3.6	12,149	-0.03%
2023/03/28	1	109.50	0	0.00	109.50	1	12,285	0.01%
2023/03/27	2	110.25	1	109.50	109.00	1	12,464	0.01%
2023/03/24	2	110.25	3.1	111.49	111.00	-1.1	12,707	-0.01%
2023/03/23	1	110.50	1	109.54	110.50	0	12,687	0.00%
2023/03/22	5	107.30	6	108.50	109.00	-1	12,755	-0.01%
2023/03/21	4	107.50	1	107.00	107.00	3	12,828	0.02%
2023/03/20	0	0.00	0	109.00	109.50	0	12,844	0.00%
2023/03/17	0	0.00	1	109.50	109.50	-1	12,898	-0.01%
2023/03/15	0.1	108.50	0	0.00	108.50	0.1	12,898	0.00%
2023/03/13	0.2	107.50	0	0.00	108.50	0.2	12,754	0.00%
2023/03/10	3.2	106.81	3.2	106.81	107.00	0	12,780	0.00%
2023/03/09	2.2	109.23	1	109.50	109.00	1.2	13,038	0.01%
2023/03/08	1	109.00	0	0.00	109.50	1	13,156	0.01%
2023/03/07	2	110.25	6.5	110.08	110.50	-4.5	13,128	-0.03%
2023/03/06	5	108.50	2	108.75	109.00	3	12,988	0.02%
2023/03/03	5	108.00	0	0.00	108.00	5	13,044	0.04%
2023/03/02	0	0.00	2	106.25	108.00	-2	13,038	-0.02%
2023/03/01	2	106.25	0	0.00	106.00	2	12,956	0.02%
2023/02/24	8.2	105.77	25.1	106.30	106.00	-16.9	12,931	-0.13%
2023/02/22	3.1	101.52	0	0.00	102.50	3.1	12,646	0.02%
2023/02/21	1	102.00	0	0.00	102.50	1	12,659	0.01%
2023/02/20	2	102.25	0	0.00	103.00	2	12,861	0.02%
2023/02/17	16.5	102.29	5	102.00	102.00	11.5	13,032	0.09%
2023/02/16	0.5	104.00	0.3	105.00	104.00	0.2	13,163	0.00%
2023/02/15	0	0.00	1	104.50	104.50	-1	13,391	-0.01%
2023/02/14	5.3	103.62	1	104.50	104.50	4.3	13,304	0.03%
2023/02/13	1.3	103.12	0.1	103.50	104.00	1.3	13,322	0.01%
2023/02/10	5.1	104.71	1.1	105.98	106.00	4	13,334	0.03%
2023/02/09	0	0.00	13.4	106.08	106.00	-13.4	13,324	-0.10%
2023/02/08	0	0.00	2.2	105.20	106.00	-2.2	13,162	-0.02%
2023/02/06	0	0.00	3	103.50	103.50	-3	13,121	-0.02%
2023/02/03	0.1	105.00	71.1	105.85	106.00	-71	13,077	-0.54%
2023/02/02	2.1	103.02	1.3	103.78	103.00	0.8	12,842	0.01%
2023/02/01	0.1	102.00	0.1	101.00	102.00	0	12,813	0.00%
2023/01/31	2.3	101.03	1	100.00	100.00	1.3	12,750	0.01%
2023/01/30	0.2	104.25	7.8	104.69	105.00	-7.6	12,579	-0.06%
2023/01/17	0.1	101.50	1	101.50	101.50	-1	12,401	-0.01%
2023/01/16	0.1	100.50	0	101.00	101.00	0	12,415	0.00%
2023/01/13	0	0.00	4	100.88	101.00	-4	12,517	-0.03%
2023/01/12	0.1	100.50	103	101.48	101.00	-102.9	12,663	-0.81%	大賣/鉅額交易
2023/01/11	100	100.50	14.2	101.15	100.50	85.8	12,718	0.67%
2023/01/10	2	101.25	5.3	101.08	101.50	-3.3	12,901	-0.03%
2023/01/09	25.5	99.45	35	100.12	101.00	-9.5	12,888	-0.07%
2023/01/06	3	96.87	2	96.85	96.80	1	12,828	0.01%
2023/01/05	0	0.00	2	94.75	94.60	-2	12,850	-0.02%
2023/01/04	0	94.00	0.1	94.24	93.70	-0.1	13,044	0.00%
2023/01/03	0.5	92.99	2.6	94.46	94.60	-2.2	13,466	-0.02%
2022/12/30	0	0.00	0.2	94.10	93.90	-0.2	13,511	0.00%
2022/12/29	0.4	92.63	1.1	93.69	93.80	-0.7	13,644	-0.01%
2022/12/28	0	93.60	1	93.30	93.50	-1	13,925	-0.01%
2022/12/27	0.2	94.70	0.3	94.70	94.50	-0.1	14,067	0.00%
2022/12/23	4.5	94.18	3	94.32	93.80	1.5	14,432	0.01%
2022/12/22	2.8	96.07	2	96.90	97.30	0.8	14,432	0.01%
2022/12/21	1	95.50	0	95.20	95.30	1	14,256	0.01%
2022/12/20	0.6	94.39	1	93.61	93.50	-0.4	14,044	0.00%
2022/12/19	1.4	95.35	3	95.60	95.80	-1.7	13,884	-0.01%
2022/12/16	2.2	96.27	0	0.00	96.20	2.2	13,615	0.02%
2022/12/15	0	0.00	0.2	97.80	98.20	-0.2	13,317	0.00%
2022/12/14	3.5	96.44	4.2	97.45	98.00	-0.7	13,257	-0.01%
2022/12/13	2.7	96.56	2	96.00	96.30	0.7	13,147	0.01%
2022/12/12	2.2	97.77	7	97.56	98.10	-4.8	13,109	-0.04%
2022/12/09	1.1	99.29	0	0.00	99.50	1.1	13,263	0.01%
2022/12/08	5.8	97.22	3	97.00	97.00	2.8	13,244	0.02%
2022/12/07	0.2	98.71	2.5	99.37	99.00	-2.3	13,433	-0.02%
2022/12/06	1.2	99.91	2.6	100.48	99.70	-1.5	13,437	-0.01%
2022/12/05	0.7	101.15	2.5	101.60	101.00	-1.9	13,471	-0.01%
2022/12/02	2.8	100.58	2.3	99.96	101.00	0.6	13,416	0.00%
2022/12/01	6.2	99.54	22.7	100.64	101.50	-16.5	13,374	-0.12%
2022/11/30	0.4	96.95	2	96.99	97.20	-1.6	13,015	-0.01%
2022/11/29	0.3	93.60	1	94.40	95.40	-0.7	12,863	-0.01%
2022/11/28	1	95.00	1	94.60	94.60	0	12,883	0.00%
2022/11/25	0.5	95.92	2	96.25	96.10	-1.5	12,960	-0.01%
2022/11/24	2	96.21	2	96.15	96.40	0	13,003	0.00%
2022/11/23	2	95.60	3	95.63	95.80	-1	13,018	-0.01%
2022/11/22	3.1	94.48	5.1	94.23	94.80	-2	13,042	-0.02%
2022/11/21	3.3	95.10	5.4	94.47	94.20	-2.1	13,028	-0.02%
2022/11/18	2.2	94.19	2	94.60	94.90	0.2	12,980	0.00%
2022/11/17	0.1	92.50	1.1	93.30	93.50	-1	12,879	-0.01%
2022/11/16	0	0.00	10	93.57	93.60	-10	12,883	-0.08%
2022/11/15	2	92.00	16	92.04	92.80	-14	12,673	-0.11%
2022/11/14	2.5	91.48	140	91.61	91.70	-137.5	12,462	-1.10%	大賣/鉅額交易
2022/11/11	4.5	90.10	13	90.32	90.40	-8.5	12,306	-0.07%
2022/11/10	4	86.00	4	85.95	86.50	0	11,996	0.00%
2022/11/09	0	0.00	6	86.37	86.80	-6	11,953	-0.05%
2022/11/08	4	84.30	4	84.38	84.40	0	11,841	0.00%
2022/11/07	1.1	83.75	5	83.62	84.50	-3.9	11,759	-0.03%
2022/11/04	1	79.50	3	80.50	80.50	-2	11,594	-0.02%
2022/11/03	0	79.00	0	0.00	79.50	0	11,611	0.00%
2022/11/02	1	80.00	0.1	80.00	80.00	0.9	11,553	0.01%
2022/11/01	3	79.90	3	80.07	80.00	0	11,502	0.00%
2022/10/31	1	79.40	17	80.22	80.40	-16	11,489	-0.14%
2022/10/28	2	79.65	1	79.80	80.70	1	11,502	0.01%
2022/10/27	0	0.00	1	78.00	78.70	-1	11,368	-0.01%
2022/10/26	1	77.10	0	0.00	76.90	1	11,325	0.01%
2022/10/25	4	76.53	6	77.22	77.30	-2	11,279	-0.02%
2022/10/24	2	77.65	6.1	78.13	77.70	-4.1	11,351	-0.04%
2022/10/21	2	76.50	0	0.00	76.30	2	11,514	0.02%
2022/10/20	3	74.17	4	74.85	76.00	-1	11,462	-0.01%
2022/10/19	4	75.10	0	0.00	74.90	4	11,252	0.04%
2022/10/18	1	75.80	0	0.00	76.10	1	11,146	0.01%
2022/10/14	0	0.00	9	75.67	75.80	-9	10,940	-0.08%
2022/10/13	11.1	73.14	2.1	71.90	72.40	9	10,874	0.08%
2022/10/12	10.3	73.08	4	73.25	73.20	6.3	10,751	0.06%
2022/10/11	29.5	75.58	2	74.60	74.60	27.5	10,625	0.26%
2022/10/07	2	82.15	1	82.10	82.00	1	10,314	0.01%
2022/10/06	1	82.20	0	0.00	82.80	1	10,368	0.01%
2022/10/05	10	82.34	2	82.65	81.90	8	10,322	0.08%
2022/10/04	0	0.00	5.1	78.94	79.80	-5.1	10,094	-0.05%
2022/10/03	8.1	78.14	1	77.60	77.10	7.1	9,975	0.07%
2022/09/30	0	80.02	0	0.00	80.10	0	9,872	0.00%
2022/09/29	3	79.07	0.2	80.10	78.90	2.8	9,890	0.03%
2022/09/28	12.1	79.96	3	79.10	78.20	9.1	9,893	0.09%
2022/09/27	1	81.00	1	81.20	81.10	0	9,896	0.00%
2022/09/26	24.1	81.79	24	82.57	81.30	0.1	10,077	0.00%
2022/09/23	3	84.47	0	0.00	84.00	3	10,147	0.03%
2022/09/22	8	84.19	8	84.74	84.60	0	10,734	0.00%
2022/09/21	1.2	84.89	5	85.50	84.90	-3.8	11,653	-0.03%
2022/09/20	2	84.60	1	84.60	85.40	1	12,079	0.01%
2022/09/19	9	84.44	0	0.00	84.30	9	12,196	0.07%
2022/09/16	3	83.00	2	83.60	83.60	1	12,597	0.01%
2022/09/15	1	83.50	3	83.23	83.20	-2	12,424	-0.02%
2022/09/14	6.1	82.63	0	0.00	82.70	6.1	12,447	0.05%
2022/09/13	1	86.30	8	85.39	85.90	-7	12,225	-0.06%
2022/09/07	2	80.20	2	80.20	80.20	0	12,305	0.00%
2022/09/06	0	82.60	0	0.00	82.40	0	12,391	0.00%
2022/09/05	2	82.45	0	0.00	82.30	2	12,515	0.02%
2022/09/02	1	82.90	0	83.20	82.70	1	12,669	0.01%
2022/09/01	9	83.54	0	0.00	83.90	9	12,719	0.07%
2022/08/31	3	85.13	0	0.00	85.40	3	12,727	0.02%
2022/08/30	3	84.73	2	84.40	84.60	1	12,730	0.01%
2022/08/29	2.1	84.36	0	0.00	84.40	2.1	12,770	0.02%
2022/08/26	1	87.90	3	87.83	87.50	-2	12,778	-0.02%
2022/08/25	3	86.67	0	0.00	86.40	3	12,839	0.02%
2022/08/24	1	87.10	0	0.00	86.20	1	12,916	0.01%
2022/08/23	1	87.50	0	0.00	86.60	1	13,324	0.01%
2022/08/22	4	88.78	0	0.00	88.70	4	13,371	0.03%
2022/08/19	0	0.00	2	89.85	90.00	-2	13,551	-0.01%
2022/08/18	1	89.40	3	89.23	89.40	-2	13,609	-0.01%
2022/08/17	1	90.20	0	90.50	90.60	1	13,673	0.01%
2022/08/16	1	90.60	10	90.55	90.70	-9	13,698	-0.07%
2022/08/15	1	90.30	1	90.30	90.50	0	13,727	0.00%
2022/08/12	0	0.00	3	89.40	89.50	-3	13,715	-0.02%
2022/08/11	2	89.25	1	89.10	89.50	1	13,766	0.01%
2022/08/10	4	86.40	0	0.00	87.00	4	13,914	0.03%
2022/08/09	1	87.50	1	87.10	87.70	0	13,984	0.00%
2022/08/04	7	87.30	10	87.44	87.40	-3	14,097	-0.02%
2022/08/03	0	0.00	2	85.40	86.00	-2	13,964	-0.01%
2022/08/02	1.2	85.37	0	0.00	84.50	1.2	13,932	0.01%
2022/08/01	2	86.00	0	0.00	86.30	2	13,970	0.01%
2022/07/29	1	86.80	1	86.40	86.40	0	14,016	0.00%
2022/07/28	1	86.20	2.1	86.37	87.80	-1.1	13,911	-0.01%
2022/07/27	2	82.70	2	83.30	85.10	0	13,666	0.00%
2022/07/26	0	0.00	1	83.70	83.70	-1	13,671	-0.01%
2022/07/25	0	84.70	3	84.70	84.60	-3	14,005	-0.02%
2022/07/22	2	85.15	0	0.00	85.20	2	14,182	0.01%
2022/07/21	1	85.50	6	85.00	85.70	-5	14,258	-0.04%
2022/07/20	1.1	83.59	1	83.20	83.40	0.1	14,176	0.00%
2022/07/19	0	82.30	2	81.95	82.60	-2	14,260	-0.01%
2022/07/18	0	79.60	7	80.47	81.10	-7	14,201	-0.05%
2022/07/15	1	78.50	1	79.30	79.20	0	14,075	0.00%
2022/07/14	0.1	78.29	2	78.30	78.40	-1.9	14,036	-0.01%
2022/07/13	1	76.00	1	76.40	76.20	0	13,926	0.00%
2022/07/12	0	73.60	0	0.00	73.80	0	13,843	0.00%
2022/07/11	2	75.65	3	75.93	75.80	-1	13,808	-0.01%
2022/07/08	1	75.70	2	76.15	76.10	-1	13,829	-0.01%
2022/07/07	2	72.65	2	72.73	74.60	0	13,807	0.00%
2022/07/06	1	73.00	0	0.00	73.10	1	13,831	0.01%
2022/07/05	0	0.00	2	75.05	74.80	-2	13,870	-0.01%
2022/07/04	5	73.72	3	73.50	74.00	2	13,839	0.01%
2022/07/01	16	75.95	4	76.20	74.50	12	13,771	0.09%
2022/06/30	53	75.60	1	78.10	76.40	52	13,699	0.38%
2022/06/29	85.1	79.82	2	80.35	79.10	83.1	13,172	0.63%
2022/06/28	11.1	91.06	2	91.20	91.00	9.1	12,232	0.07%
2022/06/27	5	94.18	3	93.97	94.30	2	11,853	0.02%
2022/06/24	10	92.63	0	0.00	92.00	10	11,676	0.09%
2022/06/23	1.1	95.63	0	0.00	95.40	1.1	11,268	0.01%
2022/06/22	2.1	98.28	1.2	97.64	96.40	0.9	11,263	0.01%
2022/06/21	0	0.00	0	98.20	99.40	0	11,265	0.00%
2022/06/17	3	98.20	0.1	98.70	97.50	3	11,262	0.03%
2022/06/16	0.2	102.17	0	0.00	101.00	0.2	11,046	0.00%
2022/06/13	1	102.00	0.1	102.50	102.00	0.9	11,265	0.01%
2022/06/10	0	0.00	3	105.00	105.00	-3	11,236	-0.03%
2022/06/09	0	0.00	1	104.50	105.00	-1	11,275	-0.01%
2022/06/08	3.1	104.02	2.5	104.70	104.00	0.6	11,321	0.01%
2022/06/06	3	104.50	0	0.00	104.50	3	11,303	0.03%
2022/06/02	0	0.00	22	103.86	104.00	-22	11,477	-0.19%
2022/06/01	1	103.00	0	103.00	103.00	1	11,869	0.01%
2022/05/31	0	0.00	3	103.99	104.50	-3	11,862	-0.03%
2022/05/30	3	103.00	0	102.00	103.00	3	11,566	0.03%
2022/05/27	2	100.00	2.2	100.23	101.00	-0.2	11,498	0.00%
2022/05/26	1	98.60	1	98.90	98.60	0	11,509	0.00%
2022/05/25	0	98.30	2	98.40	98.20	-2	11,666	-0.02%
2022/05/24	2	97.00	5	97.38	96.60	-3	11,910	-0.03%
2022/05/23	1	97.00	1	98.50	97.50	0	11,988	0.00%
2022/05/18	3	97.87	1	98.30	96.90	2	12,207	0.02%
2022/05/17	0	96.10	3	96.00	97.30	-3	12,138	-0.02%
2022/05/16	0	95.80	6	94.77	94.70	-6	12,175	-0.05%
2022/05/12	2	93.30	5	93.92	93.00	-3	12,346	-0.02%
2022/05/10	0	95.20	0	0.00	95.40	0	12,921	0.00%
2022/05/09	3	93.93	0	0.00	94.10	3	13,080	0.02%
2022/05/06	1	95.60	0	0.00	95.90	1	13,159	0.01%
2022/05/05	1	98.30	6	98.28	98.60	-5	13,331	-0.04%
2022/05/04	2	96.40	1	96.40	96.60	1	13,354	0.01%
2022/05/03	1	95.60	0	0.00	95.90	1	13,662	0.01%
2022/04/29	5	95.96	1	98.30	95.60	4	13,727	0.03%
2022/04/28	1	92.50	1	93.90	93.00	0	13,695	0.00%
2022/04/27	3.1	91.36	4.1	92.01	91.80	-1	13,571	-0.01%
2022/04/26	0	0.00	4	94.90	95.00	-4	13,548	-0.03%
2022/04/25	13	94.99	0.5	95.46	94.60	12.5	13,653	0.09%
2022/04/21	0.1	99.10	0	0.00	99.50	0.1	13,720	0.00%
2022/04/20	1	98.70	3	98.97	99.20	-2	13,788	-0.01%
2022/04/19	0	0.00	3	98.67	98.10	-3	13,782	-0.02%
2022/04/18	1	97.80	1	98.00	97.90	0	13,882	0.00%
2022/04/15	0	98.50	0	0.00	97.90	0	13,944	0.00%
2022/04/14	0	99.90	2	100.00	99.50	-2	14,094	-0.01%
2022/04/13	0.1	98.10	2	97.65	99.10	-1.9	14,270	-0.01%
2022/04/12	11.3	96.80	0	0.00	96.60	11.3	14,668	0.08%
2022/04/11	5.4	98.11	0	0.00	97.90	5.4	14,632	0.04%
2022/04/08	1.3	99.92	0	0.00	100.50	1.3	14,559	0.01%
2022/04/06	1	101.00	0	0.00	102.00	1	14,349	0.01%
2022/04/01	1	102.00	0	0.00	103.50	1	14,227	0.01%
2022/03/31	1	103.50	0.3	104.00	103.50	0.8	14,173	0.01%
2022/03/25	1	104.00	1.3	104.50	104.50	-0.3	14,066	0.00%
2022/03/23	0	0.00	0.5	105.00	105.50	-0.5	14,096	0.00%
2022/03/21	0	0.00	4	105.63	105.00	-4	14,207	-0.03%
2022/03/18	2	105.00	12	104.88	104.50	-10	14,268	-0.07%
2022/03/17	0	0.00	7.3	103.25	103.50	-7.3	14,151	-0.05%
2022/03/15	6	99.20	4	100.13	98.90	2	14,157	0.01%
2022/03/14	0	0.00	1	102.48	102.00	-1	14,255	-0.01%
2022/03/11	0	100.00	6.2	101.26	100.50	-6.2	14,304	-0.04%
2022/03/10	2.2	100.05	2.2	101.00	100.50	0	14,319	0.00%
2022/03/09	1	97.42	1.1	98.03	98.20	0	14,509	0.00%
2022/03/08	5.4	96.44	6	96.85	96.10	-0.6	14,624	0.00%
2022/03/07	22.9	97.61	1.6	97.18	97.60	21.3	14,485	0.15%
2022/03/03	4	103.00	6	103.33	103.50	-2	14,243	-0.01%
2022/03/02	1	102.50	0	0.00	102.50	1	14,184	0.01%
2022/03/01	1	102.50	9	103.00	103.00	-8	14,258	-0.06%
2022/02/25	9.1	99.81	0	0.00	99.30	9.1	14,182	0.06%
2022/02/24	9.5	99.71	4	99.95	99.70	5.5	14,038	0.04%
2022/02/23	3.6	102.49	3	102.00	102.00	0.6	13,833	0.00%
2022/02/22	3	102.50	2	102.75	103.00	1	13,803	0.01%
2022/02/21	2.1	104.96	2	104.25	105.00	0.1	13,711	0.00%
2022/02/18	1.2	103.92	3	103.17	104.00	-1.8	13,711	-0.01%
2022/02/17	1	103.50	6	103.83	104.00	-5	13,713	-0.04%
2022/02/16	4	102.38	8	103.06	102.50	-4	13,674	-0.03%
2022/02/15	9.1	100.22	3	100.00	100.00	6.1	13,729	0.04%
2022/02/14	5	100.08	1	99.90	100.00	4	13,870	0.03%
2022/02/11	29.1	103.59	40	105.06	103.00	-10.9	13,832	-0.08%
2022/02/10	44	103.17	2	103.01	103.50	42	13,727	0.31%
2022/02/09	1	100.50	2.1	102.00	102.00	-1.1	13,909	-0.01%
2022/02/08	4	100.03	0	0.00	100.00	4	13,748	0.03%
2022/02/07	4	100.62	2	100.50	100.00	2	13,608	0.01%
2022/01/26	8.1	99.12	1	99.50	98.80	7.1	13,419	0.05%
2022/01/25	15.3	99.17	2	100.00	100.00	13.3	13,366	0.10%
2022/01/24	1	102.50	0	0.00	101.50	1	13,229	0.01%
2022/01/21	4	101.76	3	102.17	101.50	1	13,561	0.01%
2022/01/20	1	105.50	1	106.00	105.50	0	13,452	0.00%
2022/01/19	3.1	105.34	3	106.17	105.00	0.1	13,454	0.00%
2022/01/18	3	108.33	6	108.67	107.50	-3	13,380	-0.02%
2022/01/17	1	106.51	3	107.50	108.00	-2	13,341	-0.01%
2022/01/14	1	104.50	5	105.10	105.50	-4	13,327	-0.03%
2022/01/13	4.1	105.12	1.1	104.55	105.00	3	13,351	0.02%
2022/01/12	0	0.00	1.1	107.00	107.00	-1.1	13,438	-0.01%
2022/01/11	0	0.00	3	106.83	106.50	-3	13,574	-0.02%
2022/01/10	5	105.70	4	105.88	106.00	1	13,619	0.01%
2022/01/07	7.9	107.81	2	106.50	106.50	5.9	13,860	0.04%
2022/01/06	14.1	108.61	4	108.63	108.50	10.1	13,910	0.07%
2022/01/05	4	109.38	11.9	109.13	111.00	-7.9	13,981	-0.06%
2022/01/04	5	106.50	12	106.54	107.00	-7	14,061	-0.05%
2022/01/03	1	106.00	3	106.50	105.50	-2	14,368	-0.01%
2021/12/30	6	106.42	6	107.00	106.50	0	14,588	0.00%
2021/12/29	5	106.00	5	106.50	106.00	0	14,793	0.00%
2021/12/28	5	105.50	8	106.13	105.50	-3	15,223	-0.02%
2021/12/27	4	104.87	5	105.00	105.00	-1	15,491	-0.01%
2021/12/24	1.1	104.91	6	105.00	105.00	-4.9	15,556	-0.03%
2021/12/23	5	104.50	4	104.50	103.50	1	15,660	0.01%
2021/12/22	0	0.00	1.2	103.00	103.00	-1.2	15,928	-0.01%
2021/12/21	1	102.00	0	0.00	102.00	1	16,201	0.01%
2021/12/20	5.2	101.69	6	102.00	101.50	-0.8	16,269	-0.01%
2021/12/17	6.3	101.94	0	0.00	102.00	6.3	16,274	0.04%
2021/12/16	2	102.75	0	0.00	103.50	2	16,197	0.01%
2021/12/15	9	101.83	0	0.00	101.50	9	16,320	0.06%
2021/12/14	4	101.75	3	102.00	102.00	1	16,569	0.01%
2021/12/13	6	102.67	0	0.00	102.50	6	16,521	0.04%
2021/12/10	7	103.86	2	104.75	103.00	5	16,486	0.03%
2021/12/09	5.5	104.68	2	104.50	104.50	3.5	16,356	0.02%
2021/12/08	0	0.00	6	107.50	107.00	-6	16,131	-0.04%
2021/12/07	8.2	104.32	0	0.00	104.00	8.2	16,069	0.05%
2021/12/06	10	106.50	1	106.00	106.00	9	15,944	0.06%
2021/12/03	8.2	108.51	24.1	107.94	109.00	-15.9	15,909	-0.10%
2021/12/02	6.5	105.35	3	105.83	105.00	3.5	15,758	0.02%
2021/12/01	2.2	102.65	1	102.00	104.00	1.2	15,689	0.01%
2021/11/30	3	102.00	3	103.00	102.00	0	15,699	0.00%
2021/11/29	4	100.15	5	100.90	101.00	-1	15,545	-0.01%
2021/11/26	10	102.25	16	102.59	101.50	-6	15,503	-0.04%
2021/11/25	4	102.13	3	104.00	104.00	1	15,535	0.01%
2021/11/24	10	103.25	0.4	103.50	103.00	9.6	15,507	0.06%
2021/11/23	5	105.50	9	105.00	105.00	-4	15,478	-0.03%
2021/11/22	4	106.63	2.6	107.00	106.50	1.4	15,421	0.01%
2021/11/19	2.6	106.30	4.2	106.53	106.00	-1.7	15,327	-0.01%
2021/11/18	2	105.75	1	106.00	106.00	1	15,281	0.01%
2021/11/17	5	105.80	1	106.00	106.50	4	15,311	0.03%
2021/11/16	2.1	105.50	0	0.00	105.50	2.1	15,353	0.01%
2021/11/15	3	104.50	3	104.83	105.50	0	15,407	0.00%
2021/11/12	4	103.25	5	104.20	104.00	-1	15,418	-0.01%
2021/11/11	3	102.00	8	102.44	102.50	-5	15,390	-0.03%
2021/11/10	3	104.00	3	103.33	104.00	0	15,331	0.00%
2021/11/09	5.3	106.19	10	105.45	105.00	-4.7	15,379	-0.03%
2021/11/08	5.1	104.51	41.1	104.55	105.50	-36	15,065	-0.24%
2021/11/05	1	98.30	3	99.47	99.70	-2	14,812	-0.01%
2021/11/04	3	98.53	2	98.80	98.10	1	14,838	0.01%
2021/11/03	1	97.70	12	97.90	98.30	-11	14,890	-0.07%
2021/11/02	5.1	99.25	2	99.90	98.80	3.1	14,979	0.02%
2021/11/01	12.1	99.12	22	98.50	98.20	-9.9	15,058	-0.07%
2021/10/29	22	100.60	2	101.00	99.80	20	15,088	0.13%
2021/10/28	3	100.07	5.1	99.79	99.80	-2.1	14,769	-0.01%
2021/10/27	4	97.40	0	0.00	97.20	4	14,813	0.03%
2021/10/26	4	97.88	1	98.10	98.00	3	15,457	0.02%
2021/10/25	1	96.00	1	96.30	96.40	0	15,412	0.00%
2021/10/22	6.2	95.05	1	96.20	96.00	5.2	15,400	0.03%
2021/10/21	5.3	96.52	1	96.10	95.90	4.3	15,286	0.03%
2021/10/20	8	97.63	1.1	98.31	97.70	6.9	15,171	0.05%
2021/10/19	11	97.11	12	97.36	98.40	-1	15,081	-0.01%
2021/10/18	15	94.99	8	94.60	94.60	7	15,030	0.05%
2021/10/15	8.1	95.67	3	95.53	96.20	5.1	15,075	0.03%
2021/10/14	11.1	92.82	13	93.63	93.60	-1.9	14,906	-0.01%
2021/10/13	15.6	92.90	1	92.50	92.40	14.6	14,820	0.10%
2021/10/12	9.7	93.99	0	0.00	93.50	9.7	14,731	0.07%
2021/10/08	7.7	96.89	32	98.48	96.20	-24.3	14,563	-0.17%
2021/10/07	24.2	100.34	1	101.50	101.00	23.2	14,200	0.16%
2021/10/06	17.1	99.75	6	99.90	100.00	11.1	14,086	0.08%
2021/10/05	1.4	100.12	2	100.25	100.50	-0.6	13,924	0.00%
2021/10/04	6.2	102.97	0	0.00	103.50	6.2	13,544	0.05%
2021/10/01	0	0.00	0.1	108.50	108.00	-0.1	13,320	0.00%
2021/09/30	0	0.00	1	109.00	109.00	-1	13,249	-0.01%
2021/09/29	6	106.17	0	0.00	106.00	6	13,056	0.05%
2021/09/28	11	112.41	2.1	112.50	112.50	8.9	12,775	0.07%
2021/09/27	5	114.90	1	115.00	115.50	4	12,519	0.03%
2021/09/23	1	116.51	0	0.00	116.50	1	12,536	0.01%
2021/09/22	16	113.44	17	114.74	116.00	-1	12,619	-0.01%
2021/09/17	11.2	118.48	1	119.50	118.00	10.2	12,583	0.08%
2021/09/16	14	121.75	0	0.00	121.50	14	12,353	0.11%
2021/09/15	7	124.00	7	124.64	124.00	0	12,299	0.00%
2021/09/14	2	124.50	3	125.00	124.50	-1	12,349	-0.01%
2021/09/13	4	124.50	13	124.85	124.00	-9	12,395	-0.07%
2021/09/10	4	126.13	9	126.11	128.00	-5	12,477	-0.04%
2021/09/09	1	119.54	3	122.00	122.00	-2	12,421	-0.02%
2021/09/08	0.1	119.50	2	119.50	119.50	-1.9	12,447	-0.02%
2021/09/07	7	121.07	52	119.88	121.50	-45	12,404	-0.36%
2021/09/06	2	125.25	24.1	126.83	124.50	-22.1	12,357	-0.18%
2021/09/03	37	128.04	30.1	127.95	128.50	6.9	12,569	0.05%
2021/09/02	6	125.75	0.2	126.00	125.50	5.8	12,521	0.05%
2021/09/01	3	126.83	2	126.75	126.50	1	12,503	0.01%
2021/08/31	11	126.45	2	127.50	128.50	9	12,524	0.07%
2021/08/30	41	128.22	5	127.70	129.00	36	12,664	0.28%
2021/08/27	2	126.00	4	126.00	127.00	-2	12,574	-0.02%
2021/08/25	2	121.75	8.3	121.66	122.50	-6.3	12,618	-0.05%
2021/08/24	0	0.00	1	120.50	120.00	-1	12,670	-0.01%
2021/08/23	3	119.50	4	120.00	121.00	-1	12,772	-0.01%
2021/08/20	0	0.00	1	117.00	116.00	-1	12,842	-0.01%
2021/08/19	10.4	116.58	21	115.50	115.50	-10.6	12,963	-0.08%
2021/08/18	3	115.83	9	117.94	119.00	-6	13,026	-0.05%
2021/08/17	10.3	118.98	8	117.25	117.00	2.3	13,114	0.02%
2021/08/16	10	120.85	6	121.50	122.00	4	12,975	0.03%
2021/08/13	25	121.72	26	122.27	120.00	-1	13,105	-0.01%
2021/08/12	6	125.83	3	127.00	125.50	3	13,011	0.02%
2021/08/11	27	127.44	5	128.30	127.00	22	13,044	0.17%
2021/08/10	7.1	125.74	15	125.17	126.50	-7.9	13,131	-0.06%
2021/08/09	17	129.12	6.2	128.66	128.00	10.9	13,380	0.08%
2021/08/06	8	129.81	9	129.83	129.00	-1	13,718	-0.01%
2021/08/05	6	131.83	6	131.83	132.00	0	13,958	0.00%
2021/08/04	33	127.97	9	130.44	131.00	24	14,360	0.17%
2021/08/02	14	124.46	18	124.53	125.50	-4	14,467	-0.03%
2021/07/30	6	122.25	29.1	122.19	122.50	-23.1	14,405	-0.16%
2021/07/29	1	114.50	0	0.00	115.00	1	13,902	0.01%
2021/07/28	4	112.63	0	0.00	112.50	4	14,116	0.03%
2021/07/27	7	116.57	0	0.00	115.00	7	14,374	0.05%
2021/07/26	0	0.00	1	115.50	115.00	-1	14,731	-0.01%
2021/07/23	1	115.00	1	115.50	115.00	0	15,164	0.00%
2021/07/22	2.1	118.72	4	118.50	117.50	-2	15,636	-0.01%
2021/07/21	8	119.94	1	119.00	119.50	7	15,887	0.04%
2021/07/20	0	0.00	3.2	117.93	118.00	-3.2	16,329	-0.02%
2021/07/19	0	0.00	6	117.00	117.50	-6	16,317	-0.04%
2021/07/16	14.2	115.90	9	116.50	116.50	5.2	16,454	0.03%
2021/07/15	3.3	117.15	28	118.38	120.00	-24.8	16,379	-0.15%
2021/07/14	11.1	114.46	0.2	115.00	114.50	10.9	16,098	0.07%
2021/07/13	2	115.25	7	115.64	115.50	-5	16,076	-0.03%
2021/07/12	0	0.00	1	112.00	112.50	-1	16,135	-0.01%
2021/07/09	18	110.92	0	0.00	111.00	18	16,200	0.11%
2021/07/08	3.2	112.52	0.1	113.50	112.00	3.1	16,373	0.02%
2021/07/07	1	114.50	4.2	114.74	114.50	-3.2	16,499	-0.02%
2021/07/06	1	114.00	2	114.25	113.00	-1	16,851	-0.01%
2021/07/05	0	0.00	1.2	113.50	114.00	-1.2	17,135	-0.01%
2021/07/02	0	112.00	0	0.00	112.00	0	17,210	0.00%
2021/07/01	0.1	111.42	0	0.00	111.00	0.1	17,383	0.00%
2021/06/30	1	111.51	4	112.00	112.00	-3	17,625	-0.02%
2021/06/29	1	110.00	0	0.00	113.00	1	17,685	0.01%
2021/06/28	15	112.93	0	0.00	112.50	15	17,702	0.08%
2021/06/25	2.2	116.73	13	117.23	117.50	-10.8	17,800	-0.06%
2021/06/23	1.1	114.45	9	114.22	116.00	-7.9	18,121	-0.04%
2021/06/22	0.1	113.00	2	112.75	113.00	-1.9	18,176	-0.01%
2021/06/21	4	112.88	1	113.00	113.00	3	18,272	0.02%
2021/06/18	0	0.00	3	117.50	116.50	-3	18,445	-0.02%
2021/06/17	2	115.25	1	117.00	118.00	1	18,570	0.01%
2021/06/16	7	116.21	2.3	117.65	115.50	4.7	18,872	0.02%
2021/06/15	15.1	117.90	0	0.00	118.00	15.1	19,182	0.08%
2021/06/11	11	118.50	15	118.23	118.50	-4	19,357	-0.02%
2021/06/10	1	115.00	7	115.64	116.50	-6	19,309	-0.03%
2021/06/09	3	113.50	13	113.50	114.00	-10	19,532	-0.05%
2021/06/08	2.3	115.47	26	116.29	115.50	-23.7	19,798	-0.12%
2021/06/07	2	114.25	16	113.50	115.50	-14	19,994	-0.07%
2021/06/04	0.8	111.00	2	110.50	111.00	-1.2	19,968	-0.01%
2021/06/03	0	0.00	2	111.25	112.00	-2	20,393	-0.01%
2021/06/02	6	111.67	2	112.25	111.00	4	20,500	0.02%
2021/06/01	5	112.90	3	113.50	113.00	2	20,846	0.01%
2021/05/31	1	111.99	5	111.50	111.50	-4	21,169	-0.02%
2021/05/28	13	110.38	7	109.93	110.50	6	21,319	0.03%
2021/05/27	3	106.67	3	107.67	109.00	0	21,519	0.00%
2021/05/26	14	108.79	9	110.22	107.50	5	21,733	0.02%
2021/05/25	3	107.83	2	108.25	108.50	1	21,844	0.00%
2021/05/24	0	0.00	1	106.00	106.50	-1	22,003	0.00%
2021/05/21	3	105.67	2	109.00	105.50	1	22,453	0.00%
2021/05/20	0	0.00	6.2	105.92	106.50	-6.2	22,841	-0.03%
2021/05/19	1	105.00	8	105.13	105.50	-7	23,478	-0.03%
2021/05/18	5	105.70	12.1	105.83	106.50	-7.1	24,781	-0.03%
2021/05/17	3	103.66	20.4	102.48	103.00	-17.4	24,950	-0.07%
2021/05/14	7	103.43	26	104.35	105.00	-19	26,053	-0.07%
2021/05/13	8	99.20	8.1	97.98	100.00	-0.1	25,966	0.00%
2021/05/12	22	97.15	85.2	94.93	97.00	-63.2	25,924	-0.24%
2021/05/11	7	104.79	3	103.83	103.50	4	25,978	0.02%
2021/05/10	4	111.00	3.2	111.06	110.00	0.8	26,092	0.00%
2021/05/07	4.3	111.99	13.1	111.77	113.00	-8.7	26,508	-0.03%
2021/05/06	6	107.33	7	107.21	107.50	-1	26,802	0.00%
2021/05/05	12	108.67	2	107.00	106.50	10	26,960	0.04%
2021/05/04	14	109.68	8.4	111.31	111.50	5.6	27,386	0.02%
2021/05/03	5.1	113.60	8.1	113.69	112.50	-3	27,629	-0.01%
2021/04/29	16.3	119.81	12.7	120.46	118.00	3.6	27,659	0.01%
2021/04/28	8.1	119.70	26.3	121.42	123.00	-18.2	27,595	-0.07%
2021/04/27	10.4	117.33	5	118.40	118.00	5.4	27,845	0.02%
2021/04/26	5.1	115.38	60.1	116.15	118.00	-55	28,423	-0.19%
2021/04/23	1	109.02	2	109.75	111.00	-1	28,473	0.00%
2021/04/22	47	109.32	5	109.40	108.00	42	28,964	0.15%
2021/04/21	3	110.50	26	110.88	110.00	-23	29,456	-0.08%
2021/04/20	3	111.84	17.1	112.85	113.00	-14.1	30,225	-0.05%
2021/04/19	1.2	112.07	1.1	112.56	111.50	0.1	31,196	0.00%
2021/04/16	1.5	112.82	16	112.74	113.00	-14.5	31,585	-0.05%
2021/04/15	7.1	108.29	4	108.25	109.00	3.1	31,907	0.01%
2021/04/14	4.2	108.89	107	110.14	110.00	-102.8	32,258	-0.32%	大賣/鉅額交易
2021/04/13	4.7	112.96	9	113.28	112.50	-4.4	33,038	-0.01%
2021/04/12	27.2	114.25	28	114.30	112.50	-0.8	33,479	0.00%
2021/04/09	7.1	111.92	15.2	112.58	112.00	-8.1	33,577	-0.02%
2021/04/08	7.3	110.95	6.1	111.25	111.50	1.2	33,482	0.00%
2021/04/07	3.2	111.00	1.1	111.05	111.50	2.1	33,511	0.01%
2021/04/06	17.3	111.32	35.1	110.80	111.50	-17.8	33,630	-0.05%
2021/04/01	14.1	107.43	7	107.71	107.50	7.1	33,613	0.02%
2021/03/31	30.1	109.47	7	110.64	107.50	23.1	33,924	0.07%
2021/03/30	25.1	109.64	18	110.08	111.00	7.1	34,424	0.02%
2021/03/29	3.1	108.66	21	108.98	109.00	-17.9	34,350	-0.05%
2021/03/26	21.2	106.45	12.5	105.76	107.00	8.7	34,367	0.03%
2021/03/25	62.1	105.82	31	104.68	106.00	31.1	34,338	0.09%
2021/03/24	3	106.83	6.2	107.19	107.00	-3.2	34,381	-0.01%
2021/03/23	8	108.13	12	108.75	108.00	-4	34,536	-0.01%
2021/03/22	10	108.25	15.1	107.27	108.00	-5.1	34,448	-0.01%
2021/03/19	8	105.06	58	105.91	108.00	-50	34,461	-0.15%
2021/03/18	4.2	106.74	17.1	106.56	106.50	-12.9	34,326	-0.04%
2021/03/17	9	103.61	3.1	103.03	103.00	5.9	34,419	0.02%
2021/03/16	13	103.08	9	103.89	104.00	4	34,648	0.01%
2021/03/15	15	102.50	1	102.99	102.50	14	34,624	0.04%
2021/03/12	48	104.80	4.8	104.43	105.00	43.2	34,457	0.13%
2021/03/11	24	104.27	22.1	104.52	105.00	1.9	34,635	0.01%
2021/03/10	22.1	101.55	23.2	102.86	101.00	-1.1	34,705	0.00%
2021/03/09	54.6	99.40	34	100.90	101.00	20.6	34,756	0.06%
2021/03/08	24.1	102.63	21	103.52	102.50	3.1	34,625	0.01%
2021/03/05	30	102.33	185	100.32	102.00	-155	34,784	-0.45%	大賣/鉅額交易
2021/03/04	29.5	103.52	28.3	104.31	103.00	1.2	35,437	0.00%
2021/03/03	134.3	105.86	43.4	104.66	107.00	90.9	35,207	0.26%	大買/
2021/03/02	13	106.58	26	107.27	106.00	-13	35,039	-0.04%
2021/02/26	24	104.13	21.5	103.59	103.50	2.5	34,835	0.01%
2021/02/25	46.1	107.81	0	0.00	107.50	46.1	34,544	0.13%
2021/02/24	33.3	108.13	6.6	106.65	106.00	26.7	34,504	0.08%
2021/02/23	13.6	108.59	23.4	108.47	110.00	-9.8	34,280	-0.03%
2021/02/22	89.3	111.38	56.2	111.89	112.00	33.1	33,881	0.10%
2021/02/19	114.4	112.87	59	112.90	113.50	55.4	33,474	0.17%	大買/
2021/02/18	169.3	116.89	294	117.17	117.50	-124.7	32,992	-0.38%	大買/大賣/鉅額交易
2021/02/17	196	116.00	13.1	116.00	116.00	182.9	31,771	0.58%	大買/鉅額交易
2021/02/05	18.8	103.72	53.9	104.73	105.50	-35.1	31,522	-0.11%
2021/02/04	0	97.70	16	98.53	97.70	-16	30,348	-0.05%
2021/02/03	26.1	98.05	15	98.59	98.10	11.1	30,349	0.04%
2021/02/02	15.1	98.52	26.7	97.64	98.60	-11.7	30,594	-0.04%
2021/02/01	5	92.90	4.3	93.54	94.90	0.7	30,391	0.00%
2021/01/29	8.5	95.09	6	95.55	92.00	2.5	30,242	0.01%
2021/01/28	16.1	95.09	64	95.88	94.50	-47.9	29,989	-0.16%
2021/01/27	7.1	99.04	4	98.75	98.30	3.1	29,853	0.01%
2021/01/26	43.3	99.20	28.4	99.71	98.40	14.9	29,922	0.05%
2021/01/25	55.5	104.77	30.4	103.09	102.00	25.1	30,592	0.08%
2021/01/22	19.1	105.00	13	104.85	105.00	6.1	30,189	0.02%
2021/01/21	26.2	104.73	31	104.61	105.50	-4.8	29,972	-0.02%
2021/01/20	32.3	105.62	73.2	104.05	104.50	-40.9	29,786	-0.14%
2021/01/19	22.3	105.65	43.3	105.87	105.50	-21	29,271	-0.07%
2021/01/18	12.2	98.04	29	99.24	100.50	-16.8	28,867	-0.06%
2021/01/15	22.7	99.92	12	99.32	98.00	10.7	28,441	0.04%
2021/01/14	83.5	101.04	30.1	100.71	99.00	53.4	28,182	0.19%
2021/01/13	81	96.87	150	96.94	99.60	-69	28,111	-0.25%	大賣/
2021/01/12	48	93.17	28.3	93.05	92.20	19.7	27,419	0.07%
2021/01/11	15.1	89.40	26.3	89.64	90.40	-11.2	26,570	-0.04%
2021/01/08	121.8	88.65	11.3	88.53	88.00	110.5	26,340	0.42%	大買/鉅額交易
2021/01/07	32.5	89.91	11.2	89.98	89.40	21.3	25,958	0.08%
2021/01/06	11.4	87.98	74.3	88.34	88.50	-62.9	25,686	-0.24%
2021/01/05	82.3	85.70	22	86.00	86.60	60.3	24,823	0.24%
2021/01/04	2.1	83.08	129	82.71	83.90	-126.9	24,592	-0.52%	大賣/鉅額交易
2020/12/31	9.3	81.70	0	0.00	81.30	9.3	24,334	0.04%
2020/12/30	1.4	81.04	4.4	80.77	81.70	-3	24,220	-0.01%
2020/12/29	10.5	81.42	3	80.63	80.70	7.5	24,250	0.03%
2020/12/28	107	81.93	10	81.88	81.70	97	24,227	0.40%	大買/
2020/12/25	28.1	82.23	35	81.60	80.90	-6.9	24,055	-0.03%
2020/12/24	60	80.04	73.2	80.22	80.50	-13.2	23,732	-0.06%
2020/12/23	16	77.29	2	77.70	77.20	14	23,165	0.06%
2020/12/22	25	78.90	14	78.57	78.20	11	22,995	0.05%
2020/12/21	8	79.40	16	79.55	79.50	-8	22,931	-0.03%
2020/12/18	9	79.52	7	79.34	78.90	2	22,803	0.01%
2020/12/17	32	79.65	9	79.47	79.50	23	22,680	0.10%
2020/12/16	0	0.00	8	78.76	78.70	-8	22,380	-0.04%
2020/12/15	13	77.66	3	77.23	77.60	10	22,256	0.04%
2020/12/14	6	77.20	0	0.00	77.00	6	22,036	0.03%
2020/12/11	59	78.43	60	79.64	78.80	-1	21,894	0.00%
2020/12/10	64	80.07	36	80.91	80.60	28	21,461	0.13%
2020/12/09	9	79.74	13	79.76	79.50	-4	20,991	-0.02%
2020/12/08	3	78.93	5	78.90	79.50	-2	20,695	-0.01%
2020/12/07	6.5	79.35	11	80.80	78.80	-4.5	20,624	-0.02%
2020/12/04	6.5	79.37	18.3	79.49	79.60	-11.8	20,184	-0.06%
2020/12/03	4	76.83	4	77.65	77.90	0	19,886	0.00%
2020/12/02	8	75.65	26	75.68	77.30	-18	19,729	-0.09%
2020/12/01	31	76.35	98	77.52	76.70	-67	19,595	-0.34%
2020/11/30	238.2	77.90	83	79.35	76.60	155.2	19,415	0.80%	大買/鉅額交易
2020/11/27	2	73.85	24	74.14	74.40	-22	18,575	-0.12%
2020/11/26	0	0.00	6	73.53	73.50	-6	18,466	-0.03%
2020/11/25	6	72.85	21	72.55	72.50	-15	18,502	-0.08%
2020/11/24	19	74.25	0	0.00	73.40	19	18,396	0.10%
2020/11/23	16	74.58	16	73.99	73.90	0	18,267	0.00%
2020/11/20	5.2	72.56	2	72.35	72.90	3.2	18,014	0.02%
2020/11/19	7	72.80	4	72.95	72.90	3	17,935	0.02%
2020/11/18	17.5	72.79	8	72.84	73.00	9.5	17,866	0.05%
2020/11/17	13.5	72.38	8	72.93	72.00	5.5	17,771	0.03%
2020/11/16	19	71.73	9	71.78	71.90	10	17,998	0.06%
2020/11/13	4	70.40	13	70.67	70.50	-9	18,176	-0.05%
2020/11/12	10	72.08	14.1	71.58	72.00	-4.1	18,262	-0.02%
2020/11/11	17.8	71.26	98	71.27	71.50	-80.2	18,128	-0.44%
2020/11/10	6.3	70.96	15	71.13	71.50	-8.7	17,981	-0.05%
2020/11/09	10.5	69.34	21	69.60	70.20	-10.5	17,538	-0.06%
2020/11/06	2	68.30	32	68.35	68.70	-30	17,342	-0.17%
2020/11/05	10	68.31	34	67.86	68.20	-24	17,146	-0.14%
2020/11/04	38	67.54	16	67.58	68.00	22	16,930	0.13%
2020/11/03	18.5	67.22	2	67.45	66.80	16.5	16,716	0.10%
2020/11/02	259	66.40	306	66.43	66.80	-47	16,467	-0.29%	大買/大賣/
2020/10/30	5	63.08	9.2	63.32	63.20	-4.2	15,418	-0.03%
2020/10/29	2	61.95	9	62.04	62.50	-7	15,695	-0.04%
2020/10/28	24	63.38	271	63.30	63.10	-247	16,235	-1.52%	大賣/鉅額交易
2020/10/27	17	64.96	0	0.00	64.40	17	16,273	0.10%
2020/10/26	13	66.75	9	66.87	66.30	4	16,341	0.02%
2020/10/23	11	65.02	7	65.04	65.20	4	16,041	0.02%
2020/10/22	21	64.13	3	64.30	64.40	18	16,502	0.11%
2020/10/21	7	63.81	22	63.91	64.10	-15	16,708	-0.09%
2020/10/20	8	62.14	14	62.51	61.90	-6	16,222	-0.04%
2020/10/19	121	61.95	8	62.00	61.90	113	16,103	0.70%	大買/鉅額交易
2020/10/16	152	62.00	1	61.80	61.20	151	16,002	0.94%	大買/鉅額交易
2020/10/15	0	0.00	5	61.24	61.30	-5	15,922	-0.03%
2020/10/14	3	61.73	1	61.30	60.90	2	15,768	0.01%
2020/10/13	1	61.70	1	61.40	61.80	0	15,618	0.00%
2020/10/12	10	61.77	3	62.63	62.10	7	15,523	0.05%
2020/10/08	1	61.00	9	61.29	61.50	-8	15,126	-0.05%
2020/10/07	2	59.95	0	0.00	60.10	2	14,997	0.01%
2020/10/06	11	60.65	1	61.40	60.20	10	15,039	0.07%
2020/10/05	6	60.42	3	60.43	60.50	3	15,004	0.02%
2020/09/29	6	58.80	20	60.30	58.60	-14	15,097	-0.09%
2020/09/28	23	60.13	1	60.20	60.20	22	15,071	0.15%
2020/09/25	0	0.00	2	58.70	58.90	-2	15,081	-0.01%
2020/09/24	7	58.61	4	58.65	58.20	3	15,193	0.02%
2020/09/23	5.1	59.91	2	60.10	59.90	3.1	15,347	0.02%
2020/09/22	4	60.75	0	0.00	60.40	4	15,304	0.03%
2020/09/21	2	62.15	0	0.00	61.70	2	15,289	0.01%
2020/09/18	0	0.00	1	62.10	62.40	-1	15,308	-0.01%
2020/09/17	3	62.40	0	0.00	62.30	3	15,266	0.02%
2020/09/16	22	62.49	7	62.43	62.40	15	15,278	0.10%
2020/09/15	12	62.03	0	0.00	62.00	12	15,188	0.08%
2020/09/14	1	61.60	12	61.68	61.60	-11	15,276	-0.07%
2020/09/11	4	61.25	4	61.33	61.30	0	15,249	0.00%
2020/09/10	12	61.72	2	62.00	61.20	10	15,305	0.07%
2020/09/09	10	61.45	0	0.00	62.00	10	15,289	0.07%
2020/09/08	1	61.20	0	0.00	61.40	1	15,271	0.01%
2020/09/07	4	60.73	1	60.80	61.00	3	15,274	0.02%
2020/09/04	0	0.00	1	59.50	59.50	-1	15,281	-0.01%
2020/09/02	12	60.55	0	0.00	60.20	12	15,232	0.08%
2020/09/01	4	61.00	3	61.07	61.30	1	15,085	0.01%
2020/08/31	7	61.63	18	61.95	61.20	-11	15,154	-0.07%
2020/08/28	30	61.16	56	61.12	61.10	-26	15,030	-0.17%
2020/08/27	4	61.85	5	61.66	61.60	-1	15,205	-0.01%
2020/08/26	6	61.93	0	0.00	61.90	6	15,197	0.04%
2020/08/25	0	0.00	3	62.47	62.10	-3	15,200	-0.02%
2020/08/24	0	0.00	1	61.30	61.30	-1	15,508	-0.01%
2020/08/21	12	61.69	14	61.66	61.90	-2	15,499	-0.01%
2020/08/20	11	61.25	15	62.10	61.10	-4	15,442	-0.03%
2020/08/19	20	65.52	7	65.03	64.80	13	15,036	0.09%
2020/08/18	14	67.11	4	67.35	67.00	10	14,760	0.07%
2020/08/17	7	67.90	2.4	67.85	68.40	4.6	14,617	0.03%
2020/08/14	8	66.99	6	66.98	66.80	2	14,748	0.01%
2020/08/13	10	68.48	4	68.55	68.00	6	14,659	0.04%
2020/08/12	3	69.73	17	70.08	69.90	-14	14,630	-0.10%
2020/08/11	6	70.48	5	70.72	70.40	1	14,577	0.01%
2020/08/10	18	70.92	11	71.04	70.40	7	14,476	0.05%
2020/08/07	4	70.33	1	70.50	70.30	3	14,458	0.02%
2020/08/06	15	70.95	3	71.27	70.90	12	14,345	0.08%
2020/08/05	28	70.43	1	71.20	70.30	27	14,191	0.19%
2020/08/04	44	71.02	10	71.20	70.60	34	13,930	0.24%
2020/08/03	97	72.70	21	72.21	71.60	76	13,492	0.56%
2020/07/31	12	75.78	5	75.70	75.60	7	12,811	0.05%
2020/07/30	7	74.30	17	75.37	75.50	-10	12,677	-0.08%
2020/07/29	33	72.45	13	72.95	72.50	20	12,382	0.16%
2020/07/28	45	73.49	14	76.16	70.70	31	12,268	0.25%
2020/07/27	19	74.35	14.9	73.86	73.00	4.1	11,638	0.04%
2020/07/24	4	70.00	8	71.99	69.90	-4	11,081	-0.04%
2020/07/23	5	71.40	2	71.45	71.80	3	10,898	0.03%
2020/07/22	9	72.32	2	71.90	71.80	7	10,879	0.06%
2020/07/21	22	72.00	24	72.18	72.00	-2	10,752	-0.02%
2020/07/20	1	70.30	0	0.00	70.60	1	10,653	0.01%
2020/07/17	2	70.00	4	69.57	69.30	-2	10,703	-0.02%
2020/07/16	3	70.13	34	69.70	69.70	-31	10,702	-0.29%
2020/07/15	0	0.00	1	71.40	70.70	-1	10,723	-0.01%
2020/07/14	3	71.63	13	71.08	70.70	-10	10,890	-0.09%
2020/07/13	1	71.60	16	72.28	72.40	-15	10,838	-0.14%
2020/07/10	11	71.56	8	71.00	71.60	3	10,829	0.03%
2020/07/09	6	71.12	7	71.21	70.40	-1	10,785	-0.01%
2020/07/08	17	69.34	41	69.10	69.50	-24	10,545	-0.23%
2020/07/07	7	70.40	5	71.00	70.50	2	10,396	0.02%
2020/07/06	17	71.51	1	71.40	71.60	16	10,289	0.16%
2020/07/03	75	71.64	15.1	71.81	71.90	59.9	10,198	0.59%
2020/07/02	60	70.69	62	70.46	72.70	-2	10,104	-0.02%
2020/07/01	0	0.00	19	67.75	68.00	-19	9,887	-0.19%
2020/06/30	3	67.10	0	0.00	67.60	3	9,908	0.03%
2020/06/29	1	67.50	0	0.00	67.30	1	9,975	0.01%
2020/06/24	0	0.00	3	68.10	68.00	-3	10,071	-0.03%
2020/06/23	9	67.63	0	0.00	67.80	9	10,170	0.09%
2020/06/22	5	68.20	0	0.00	68.20	5	10,310	0.05%
2020/06/19	3	67.87	3	68.03	68.20	0	10,480	0.00%
2020/06/18	0	0.00	4.6	66.96	67.50	-4.6	10,454	-0.04%
2020/06/17	1	67.30	0	67.50	68.00	1	10,597	0.01%
2020/06/16	2	67.50	6	67.87	67.30	-4	10,947	-0.04%
2020/06/15	0	0.00	1	66.50	65.60	-1	11,239	-0.01%
2020/06/12	6	66.00	26	65.18	66.30	-20	11,406	-0.18%
2020/06/11	1	66.40	1	66.10	66.50	0	11,576	0.00%
2020/06/10	0	0.00	6	67.50	68.00	-6	11,675	-0.05%
2020/06/09	5	66.74	1	66.80	66.20	4	11,883	0.03%
2020/06/08	15	68.60	1	68.10	68.00	14	12,024	0.12%
2020/06/05	4	68.23	0	0.00	68.20	4	11,980	0.03%
2020/06/04	3	66.33	1	66.50	66.80	2	11,922	0.02%
2020/06/03	2	66.05	2	66.80	66.50	0	12,037	0.00%
2020/06/02	0	0.00	1	63.20	63.50	-1	11,846	-0.01%
2020/06/01	0	0.00	2	62.65	62.80	-2	11,862	-0.02%
2020/05/28	3	61.23	0	0.00	61.30	3	11,579	0.03%
2020/05/27	6	61.33	3	61.60	61.00	3	11,656	0.03%
2020/05/26	4	61.13	0	0.00	61.40	4	11,723	0.03%
2020/05/25	1	61.00	1	61.30	61.10	0	11,733	0.00%
2020/05/22	3	61.60	0	0.00	61.30	3	11,709	0.03%
2020/05/20	3	61.60	1	61.50	61.70	2	11,415	0.02%
2020/05/18	7	63.54	15	63.00	62.60	-8	11,249	-0.07%
2020/05/13	1	66.60	0	0.00	68.00	1	11,150	0.01%
2020/05/12	4	68.13	0	0.00	68.10	4	11,132	0.04%
2020/05/11	0	0.00	4	68.95	68.90	-4	11,207	-0.04%
2020/05/08	0	0.00	4	67.80	67.60	-4	11,212	-0.04%
2020/05/07	15	66.40	1	66.50	66.20	14	11,275	0.12%
2020/05/06	7	64.77	0	0.00	64.40	7	11,311	0.06%
2020/05/05	1	65.30	1	65.20	65.00	0	11,260	0.00%
2020/05/04	5	64.06	1	64.90	64.40	4	11,292	0.04%
2020/04/30	0	0.00	6	66.80	67.10	-6	11,242	-0.05%
2020/04/29	7	65.56	0	0.00	65.30	7	11,365	0.06%
2020/04/24	5	63.20	5	63.32	63.10	0	11,585	0.00%
2020/04/23	1	63.50	0	0.00	63.30	1	11,663	0.01%
2020/04/22	5	61.80	0	0.00	62.60	5	11,688	0.04%
2020/04/21	4	63.63	0	0.00	63.10	4	11,654	0.03%
2020/04/17	1	66.10	0	0.00	66.80	1	11,566	0.01%
2020/04/16	0	0.00	6	64.60	64.70	-6	11,381	-0.05%
2020/04/14	13	63.82	16	64.34	65.00	-3	11,362	-0.03%
2020/04/13	2	61.85	0	0.00	62.00	2	11,287	0.02%
2020/04/10	1	61.50	0	0.00	61.50	1	11,466	0.01%
2020/04/08	5	62.18	0	0.00	62.00	5	11,471	0.04%
2020/04/07	0	0.00	4	61.65	61.70	-4	11,386	-0.04%
2020/04/01	3	57.37	0	0.00	57.20	3	11,185	0.03%
2020/03/27	2	60.15	1	60.00	59.80	1	10,829	0.01%
2020/03/26	0	0.00	5	59.70	59.80	-5	10,723	-0.05%
2020/03/25	0	0.00	13	59.17	58.90	-13	10,656	-0.12%
2020/03/24	0	0.00	1	54.50	54.30	-1	10,519	-0.01%
2020/03/23	10	51.40	12	51.38	51.00	-2	10,435	-0.02%
2020/03/20	1	53.10	11	53.17	54.20	-10	10,359	-0.10%
2020/03/19	15	50.39	0	0.00	50.20	15	10,011	0.15%
2020/03/18	7	56.99	0	0.00	55.50	7	10,048	0.07%
2020/03/17	4	56.80	6	58.00	57.70	-2	10,224	-0.02%
2020/03/16	0	0.00	3	60.20	59.30	-3	10,022	-0.03%
2020/03/13	7	58.37	4	60.38	61.00	3	9,798	0.03%
2020/03/12	7	64.24	0	0.00	62.70	7	9,516	0.07%
2020/03/11	1	69.10	0	0.00	67.30	1	9,733	0.01%
2020/03/10	3	67.77	0	0.00	68.00	3	9,658	0.03%
2020/03/09	1	69.10	0	0.00	68.90	1	9,586	0.01%
2020/03/05	0	0.00	2	73.45	73.60	-2	9,344	-0.02%
2020/02/27	3	72.47	0	0.00	71.30	3	9,246	0.03%
2020/02/26	0.8	72.90	0	0.00	72.80	0.8	9,077	0.01%
2020/02/25	1	73.90	0	0.00	73.50	1	9,010	0.01%
2020/02/24	2	73.85	0	0.00	73.90	2	9,016	0.02%
2020/02/21	2	75.70	0	0.00	75.20	2	9,019	0.02%
2020/02/20	3	75.57	10	76.90	75.60	-7	9,036	-0.08%
2020/02/19	1	77.40	1	76.50	76.40	0	9,065	0.00%
2020/02/18	15	75.57	2	74.90	75.60	13	8,985	0.14%
2020/02/17	2	76.80	0	0.00	76.70	2	8,827	0.02%
2020/02/14	0	0.00	3	77.57	77.40	-3	8,831	-0.03%
2020/02/13	0	0.00	3	77.50	77.50	-3	8,799	-0.03%
2020/02/12	5	77.62	5	77.50	77.50	0	8,803	0.00%
2020/02/10	7	74.83	6	73.38	74.90	1	8,744	0.01%
2020/02/07	12	75.32	6	75.63	74.80	6	8,701	0.07%
2020/02/06	2	77.50	0	0.00	77.90	2	8,646	0.02%
2020/02/05	0	0.00	2	74.10	74.80	-2	8,659	-0.02%
2020/02/04	5	73.48	1	73.80	73.70	4	8,637	0.05%
2020/02/03	1	72.10	0	0.00	72.80	1	8,920	0.01%
2020/01/31	3	74.60	0	0.00	74.60	3	8,719	0.03%
2020/01/30	505	74.17	1	74.00	74.10	504	8,623	5.84%	大買/鉅額交易
2020/01/17	2	79.05	1	79.00	79.30	1	8,578	0.01%
2020/01/16	0	0.00	4	79.15	79.30	-4	8,546	-0.05%
2020/01/15	2	81.20	0	0.00	81.10	2	8,523	0.02%
2020/01/14	2	80.80	0	0.00	81.20	2	8,463	0.02%
2020/01/13	0	0.00	3	79.60	80.70	-3	8,442	-0.04%
2020/01/10	2	79.60	0	0.00	79.60	2	8,495	0.02%
2020/01/09	1	79.40	1	79.70	79.80	0	8,521	0.00%
2020/01/08	9	77.71	2	77.90	77.40	7	8,510	0.08%
2020/01/07	3	78.63	1	78.20	78.70	2	8,542	0.02%
2020/01/06	16	78.95	4	78.53	78.70	12	8,755	0.14%
2020/01/03	5	81.96	1	81.50	81.80	4	8,582	0.05%
2020/01/02	5	82.82	2	82.70	82.80	3	8,527	0.04%
2019/12/31	3	83.40	1	83.70	83.20	2	8,480	0.02%
2019/12/30	3	84.43	0	0.00	84.40	3	8,544	0.04%
2019/12/27	0	0.00	1	85.00	85.20	-1	8,590	-0.01%
2019/12/26	5	83.30	3.4	83.19	83.50	1.6	8,570	0.02%
2019/12/25	0	0.00	2	84.05	83.90	-2	8,771	-0.02%
2019/12/23	0	0.00	3	85.27	85.40	-3	8,875	-0.03%
2019/12/20	3	83.80	1	84.30	84.60	2	8,966	0.02%
2019/12/18	3	84.97	7	85.26	85.40	-4	8,868	-0.05%
2019/12/17	0	0.00	8	84.63	85.00	-8	8,897	-0.09%
2019/12/16	20	85.24	6	84.40	84.10	14	8,840	0.16%
2019/12/13	14	85.97	13	85.89	85.20	1	8,802	0.01%
2019/12/12	4	83.58	16	83.34	84.60	-12	8,463	-0.14%
2019/12/11	3	80.10	4	80.10	80.40	-1	8,097	-0.01%
2019/12/10	1	79.80	2	79.80	80.10	-1	8,112	-0.01%
2019/12/09	8	79.91	6	80.42	80.00	2	8,131	0.02%
2019/12/06	33	81.14	35	81.49	79.70	-2	8,083	-0.02%
2019/12/03	2	75.40	0	0.00	75.50	2	7,716	0.03%
2019/12/02	1	75.80	1	75.90	75.80	0	7,812	0.00%
2019/11/29	6	75.67	1	76.20	75.60	5	7,862	0.06%
2019/11/27	3	77.17	0	0.00	77.10	3	7,896	0.04%
2019/11/25	0	0.00	3	77.00	77.00	-3	7,680	-0.04%
2019/11/22	0	0.00	1	77.60	77.80	-1	7,778	-0.01%
2019/11/21	0	0.00	4	77.25	77.60	-4	7,774	-0.05%
2019/11/20	2	79.90	2	79.85	79.70	0	7,740	0.00%
2019/11/19	2	79.00	0	0.00	79.00	2	7,789	0.03%
2019/11/18	6	79.30	1	78.80	79.70	5	7,801	0.06%
2019/11/12	0	0.00	3	78.17	78.30	-3	8,045	-0.04%
2019/11/11	0	0.00	4	78.00	78.00	-4	8,151	-0.05%
2019/11/06	5	79.50	1.8	79.47	79.60	3.2	8,235	0.04%
2019/11/04	2	79.90	11	79.98	80.50	-9	8,371	-0.11%
2019/11/01	0	0.00	1	79.90	80.00	-1	8,352	-0.01%
2019/10/31	8	79.74	12	80.18	79.50	-4	8,472	-0.05%
2019/10/28	2	78.00	1	79.10	78.10	1	8,187	0.01%
2019/10/25	1	79.30	2	79.35	79.40	-1	8,106	-0.01%
2019/10/24	0	0.00	12	79.13	79.20	-12	8,088	-0.15%
2019/10/23	2	78.85	9	78.68	78.60	-7	8,067	-0.09%
2019/10/22	1	77.70	0.2	77.80	78.00	0.8	8,044	0.01%
2019/10/21	0.5	77.50	1	78.20	77.70	-0.5	8,103	-0.01%
2019/10/18	2.5	77.72	5	77.86	78.00	-2.5	8,128	-0.03%
2019/10/17	1	77.00	1	77.00	77.40	0	8,228	0.00%
2019/10/15	0	0.00	1	78.00	76.80	-1	8,254	-0.01%
2019/10/14	27	76.29	20	76.70	76.80	7	8,264	0.08%
2019/10/09	1	72.80	0	0.00	72.40	1	8,101	0.01%
2019/10/08	0	0.00	1	74.20	74.00	-1	8,099	-0.01%
2019/10/07	1	73.30	0	0.00	73.40	1	8,278	0.01%
2019/10/02	1	72.60	0	0.00	73.30	1	8,296	0.01%
2019/10/01	2	73.40	13.3	72.78	73.50	-11.3	8,350	-0.13%
2019/09/27	5	71.40	0	0.00	70.80	5	8,282	0.06%
2019/09/25	10	71.32	0	0.00	71.30	10	8,390	0.12%
2019/09/24	0	0.00	2	73.20	73.30	-2	8,450	-0.02%
2019/09/23	2	72.70	3	73.10	73.10	-1	8,466	-0.01%
2019/09/20	2	72.40	1	73.20	73.30	1	8,498	0.01%
2019/09/19	0	0.00	1	73.30	73.20	-1	8,464	-0.01%
2019/09/18	0	0.00	2	73.10	73.00	-2	8,527	-0.02%
2019/09/17	2	72.80	1	72.40	73.10	1	8,568	0.01%
2019/09/16	1	72.00	0	0.00	72.10	1	8,579	0.01%
2019/09/11	1	70.90	0	0.00	71.00	1	8,831	0.01%
2019/09/10	0	0.00	1	70.40	70.70	-1	8,845	-0.01%
2019/09/06	0	0.00	20	72.03	71.90	-20	8,940	-0.22%
2019/09/05	3	71.43	4	71.53	72.00	-1	8,908	-0.01%
2019/09/04	1	70.30	7	70.81	71.30	-6	8,789	-0.07%
2019/09/03	1	69.80	0	0.00	69.50	1	8,737	0.01%
2019/08/30	0	0.00	3	71.37	71.40	-3	8,733	-0.03%
2019/08/29	0	0.00	1	69.40	69.90	-1	8,673	-0.01%
2019/08/28	0	0.00	1	68.40	69.00	-1	8,764	-0.01%
2019/08/27	1	68.60	10	68.70	69.00	-9	8,869	-0.10%
2019/08/26	6	68.95	71	68.11	68.40	-65	8,972	-0.72%
2019/08/23	0	0.00	2	70.90	70.70	-2	9,005	-0.02%
2019/08/22	1	70.70	7	70.96	70.70	-6	9,030	-0.07%
2019/08/20	2	68.70	1	69.70	69.30	1	9,215	0.01%
2019/08/19	0	0.00	5	68.20	68.70	-5	9,189	-0.05%
2019/08/16	1	66.70	1	67.10	67.10	0	9,386	0.00%
2019/08/14	0	0.00	9	67.63	68.30	-9	9,544	-0.09%
2019/08/13	5	66.90	7	66.70	66.60	-2	9,528	-0.02%
2019/08/08	2	68.80	0	0.00	68.90	2	9,494	0.02%
2019/08/06	6	67.00	0	0.00	68.30	6	9,502	0.06%
2019/08/05	11	68.35	2	68.50	68.80	9	9,329	0.10%
2019/08/02	1	67.30	2	68.85	68.80	-1	9,263	-0.01%
2019/08/01	30	70.63	40	70.54	69.40	-10	9,148	-0.11%
2019/07/31	0	0.00	0	69.80	69.90	0	9,127	0.00%
2019/07/29	1	69.00	1	69.50	69.90	0	9,121	0.00%
2019/07/26	2	69.85	0	0.00	69.60	2	9,208	0.02%
2019/07/25	22	70.50	3	70.50	71.00	19	9,277	0.20%
2019/07/23	1	71.30	2	71.50	71.00	-1	9,462	-0.01%
2019/07/22	2	70.20	0.1	70.30	70.50	1.9	9,449	0.02%
2019/07/19	0	0.00	6	70.53	70.40	-6	9,486	-0.06%
2019/07/16	1	69.30	2	69.25	69.10	-1	9,416	-0.01%
2019/07/15	1	68.60	0	0.00	69.10	1	9,449	0.01%
2019/07/12	3	67.73	3	68.00	67.50	0	9,592	0.00%
2019/07/11	11	68.85	23	68.21	68.40	-12	10,008	-0.12%
2019/07/10	0	0.00	1	66.10	66.10	-1	9,776	-0.01%
2019/07/09	1	64.10	0	0.00	64.10	1	9,693	0.01%
2019/07/08	1	65.60	2	64.40	64.50	-1	9,752	-0.01%
2019/07/04	1	66.50	0	0.00	65.30	1	9,683	0.01%
2019/07/02	1	64.60	0	0.00	64.60	1	9,582	0.01%
2019/07/01	0	0.00	1	67.30	66.10	-1	9,615	-0.01%
2019/06/27	5	62.80	5	63.20	62.80	0	9,949	0.00%
2019/06/25	5	61.14	0	0.00	61.30	5	9,956	0.05%
2019/06/19	2	61.90	3	60.43	62.30	-1	10,393	-0.01%
2019/06/17	2	58.80	0	0.00	58.40	2	10,296	0.02%
2019/06/10	0	0.00	3	59.67	59.90	-3	10,344	-0.03%
2019/06/06	3.5	58.67	0	0.00	58.70	3.5	10,348	0.03%
2019/06/05	0	0.00	1	60.00	60.00	-1	10,363	-0.01%
2019/06/03	2	58.60	2	59.40	60.00	0	10,359	0.00%
2019/05/31	0	0.00	2	59.20	59.80	-2	10,322	-0.02%
2019/05/30	2	58.80	0	0.00	58.60	2	10,173	0.02%
2019/05/28	2	58.40	0	0.00	58.40	2	10,391	0.02%
2019/05/24	7	58.66	0	0.00	58.60	7	10,320	0.07%
2019/05/22	30	63.60	31	63.30	62.90	-1	9,971	-0.01%
2019/05/21	7	62.06	0	0.00	62.60	7	9,963	0.07%
2019/05/15	0	0.00	1	68.00	68.00	-1	9,479	-0.01%
2019/05/14	0	0.00	1	66.90	66.80	-1	9,451	-0.01%
2019/05/10	1	69.70	1	69.90	68.80	0	9,428	0.00%
2019/05/09	1	69.30	0	0.00	69.40	1	9,431	0.01%
2019/05/08	1	70.30	0	0.00	70.00	1	9,355	0.01%
2019/05/07	0.3	70.90	0	0.00	71.00	0.3	9,252	0.00%
2019/05/06	0	0.00	1	70.30	71.40	-1	9,312	-0.01%
2019/05/03	1	72.20	3.8	72.08	72.00	-2.8	9,211	-0.03%
2019/05/02	1	70.70	0	0.00	70.70	1	9,077	0.01%
2019/04/29	1	71.80	0	0.00	71.60	1	8,846	0.01%
2019/04/26	0	0.00	4	73.58	73.10	-4	8,692	-0.05%
2019/04/25	1	72.60	0	0.00	73.60	1	8,641	0.01%
2019/04/24	0	0.00	10	74.20	73.10	-10	8,561	-0.12%
2019/04/22	1	74.90	0	0.00	75.00	1	8,378	0.01%
2019/04/19	2	73.40	5	74.90	75.50	-3	8,333	-0.04%
2019/04/18	8	74.75	4	75.23	74.10	4	8,182	0.05%
2019/04/17	73	74.82	67	75.07	75.20	6	8,000	0.07%
2019/04/10	0	0.00	1	71.30	71.80	-1	7,888	-0.01%
2019/04/09	0	0.00	5	70.70	70.80	-5	7,839	-0.06%
2019/04/08	0	0.00	1	70.40	70.60	-1	7,828	-0.01%
2019/04/03	1	70.50	2	70.90	70.80	-1	7,723	-0.01%
2019/04/02	7.2	69.75	1	70.80	70.60	6.2	7,607	0.08%
2019/04/01	1	68.40	2	69.10	68.70	-1	7,262	-0.01%
2019/03/28	0	0.00	2	67.40	67.70	-2	7,034	-0.03%
2019/03/27	7	68.99	2	68.90	68.40	5	7,012	0.07%
2019/03/26	2	66.00	13	66.10	67.50	-11	6,729	-0.16%
2019/03/25	3	64.87	6	64.97	65.00	-3	6,562	-0.05%
2019/03/22	5	65.48	3	65.50	65.90	2	6,510	0.03%
2019/03/20	5	63.10	7	63.33	63.00	-2	6,223	-0.03%
2019/03/18	2	62.15	1	62.60	62.70	1	6,069	0.02%
2019/03/12	2	63.00	0	0.00	62.90	2	6,090	0.03%
2019/03/11	2	62.55	0	0.00	62.20	2	6,135	0.03%
2019/03/08	1	63.80	0	0.00	63.50	1	6,254	0.02%
2019/03/07	1	63.00	0	0.00	63.10	1	6,360	0.02%
2019/03/06	1	63.50	5	63.60	64.00	-4	6,505	-0.06%
2019/03/04	0	0.00	3	62.20	63.80	-3	6,652	-0.05%
2019/02/27	7	63.14	3	63.30	62.90	4	6,563	0.06%
2019/02/26	3	64.53	2	65.00	64.50	1	6,364	0.02%
2019/02/25	2	61.10	10	61.50	62.00	-8	6,185	-0.13%
2019/02/22	0	0.00	10	60.00	59.80	-10	6,319	-0.16%
2019/02/20	2	59.40	2	59.95	60.40	0	6,453	0.00%
2019/02/15	0	0.00	2	59.30	58.90	-2	6,520	-0.03%
2019/02/14	2.2	58.63	0	0.00	58.80	2.2	6,611	0.03%
2019/02/13	1	59.70	100	59.80	59.60	-99	6,630	-1.49%
2019/01/29	0	0.00	1	60.00	59.90	-1	6,593	-0.02%
2019/01/25	100	60.45	0	0.00	60.50	100	6,638	1.51%
2019/01/11	0	0.00	1	56.90	57.60	-1	7,172	-0.01%
2019/01/10	0	0.00	1	56.80	57.00	-1	7,175	-0.01%
2019/01/09	0	0.00	2	56.20	56.30	-2	7,187	-0.03%
2019/01/04	1	55.20	0	0.00	55.20	1	7,246	0.01%
2019/01/03	23	55.10	21	55.30	56.00	2	7,624	0.03%
2019/01/02	2	56.60	0	0.00	56.50	2	7,538	0.03%
2018/12/26	0.2	57.10	0	0.00	57.00	0.2	7,610	0.00%
2018/12/13	0	0.00	1	60.60	60.50	-1	7,921	-0.01%
2018/12/07	0	0.00	2	60.30	60.20	-2	7,943	-0.03%
2018/12/06	2	60.60	0	0.00	59.70	2	7,958	0.03%
2018/12/05	0	0.00	2	62.60	62.80	-2	7,815	-0.03%
2018/12/04	0	0.00	1	64.10	64.60	-1	7,838	-0.01%
2018/12/03	1	63.40	2	64.60	64.50	-1	7,809	-0.01%
2018/11/30	2	61.90	2	62.10	62.40	0	7,672	0.00%
2018/11/29	0	0.00	1	63.60	62.00	-1	7,506	-0.01%
2018/11/28	0	0.00	15	60.86	62.50	-15	7,288	-0.21%
2018/11/22	0	0.00	1	56.40	56.50	-1	6,958	-0.01%
2018/11/21	2	56.65	0	0.00	56.60	2	6,904	0.03%
2018/11/20	6	58.25	0	0.00	57.60	6	6,686	0.09%
2018/11/19	1	59.80	0	0.00	59.70	1	6,557	0.02%
2018/11/16	0	0.00	1	60.20	60.30	-1	6,541	-0.02%
2018/11/14	5.1	59.60	0	0.00	59.50	5.1	6,473	0.08%
2018/11/13	8	59.49	1	59.90	59.50	7	6,465	0.11%
2018/11/12	2	61.00	3	61.80	61.00	-1	6,376	-0.02%
2018/11/09	2	61.20	0	0.00	60.60	2	6,359	0.03%
2018/11/07	2	61.50	1	61.60	61.20	1	6,456	0.02%
2018/11/06	3	61.23	1	62.30	61.60	2	6,501	0.03%
2018/11/02	2.1	62.89	0	0.00	62.60	2.1	6,580	0.03%
2018/11/01	0	0.00	12	61.70	62.60	-12	6,624	-0.18%
2018/10/31	4	60.95	2	62.40	62.40	2	6,676	0.03%
2018/10/30	12	61.09	0	0.00	61.30	12	6,563	0.18%
2018/10/29	2	61.40	4	62.00	61.20	-2	6,524	-0.03%
2018/10/26	2	60.75	2	61.35	61.70	0	6,544	0.00%
2018/10/25	0	0.00	2	60.60	60.60	-2	6,565	-0.03%
2018/10/24	2	61.20	8	62.34	62.20	-6	6,781	-0.09%
2018/10/22	1	62.20	0	0.00	62.20	1	7,161	0.01%
2018/10/19	1	61.50	0	0.00	62.40	1	7,181	0.01%
2018/10/18	2	63.70	0	0.00	63.20	2	7,076	0.03%
2018/10/17	5	64.56	2	65.00	65.00	3	7,089	0.04%
2018/10/16	3	63.77	3	64.37	64.00	0	7,190	0.00%
2018/10/15	1	63.30	2	63.85	63.30	-1	7,290	-0.01%
2018/10/12	10	62.50	1.5	63.00	63.70	8.5	7,249	0.12%
2018/10/11	8	62.30	1	61.80	61.80	7	7,236	0.10%
2018/10/09	1	69.00	0	0.00	68.60	1	6,846	0.01%
2018/10/08	0	0.00	0.8	70.00	69.70	-0.8	6,754	-0.01%
2018/10/05	3	71.40	3	72.60	70.70	0	6,736	0.00%
2018/10/04	3	74.00	0	0.00	73.10	3	6,728	0.04%
2018/10/01	7	76.20	11	75.98	74.90	-4	6,591	-0.06%
2018/09/28	9	75.58	15.5	74.90	74.50	-6.5	6,556	-0.10%
2018/09/27	6	74.07	12	73.81	74.10	-6	6,468	-0.09%
2018/09/26	6	74.30	17	74.09	74.10	-11	6,459	-0.17%
2018/09/25	19	74.57	0	0.00	74.30	19	6,584	0.29%
2018/09/21	1	72.60	4	73.25	73.50	-3	6,571	-0.05%
2018/09/20	2	72.50	0	0.00	72.70	2	6,579	0.03%
2018/09/18	1	71.60	1	72.40	72.00	0	6,674	0.00%
2018/09/17	0	0.00	1	72.70	72.50	-1	6,732	-0.01%
2018/09/14	0	0.00	3	72.03	72.70	-3	6,747	-0.04%
2018/09/11	1	70.00	0	0.00	70.90	1	6,942	0.01%
2018/09/10	1	71.20	0	0.00	69.60	1	7,100	0.01%
2018/09/07	1	72.30	0	0.00	71.70	1	7,293	0.01%
2018/08/29	0	0.00	2	74.20	74.80	-2	7,911	-0.03%
2018/08/28	1	73.50	0	0.00	73.90	1	7,943	0.01%
2018/08/24	1	73.30	0	0.00	73.30	1	8,085	0.01%
2018/08/23	2	73.20	5	74.04	73.90	-3	8,272	-0.04%
2018/08/22	0	0.00	1	73.90	74.00	-1	8,440	-0.01%
2018/08/21	1	73.20	0	0.00	73.00	1	8,299	0.01%
2018/08/20	1	73.00	1	73.80	73.20	0	8,311	0.00%
2018/08/15	2	74.20	0	0.00	73.10	2	8,316	0.02%
2018/08/13	3	75.03	0	0.00	74.60	3	8,316	0.04%
2018/08/10	2	76.15	0	0.00	76.70	2	8,256	0.02%
2018/08/09	3	78.60	5	78.50	78.50	-2	8,283	-0.02%
2018/08/08	0	0.00	3	78.33	78.40	-3	8,252	-0.04%
2018/08/03	2	77.10	0	0.00	77.30	2	8,359	0.02%
2018/08/01	4	77.83	0.5	77.90	78.00	3.5	8,496	0.04%
2018/07/30	20.5	78.72	71	78.79	78.50	-50.5	8,504	-0.59%
2018/07/27	1	72.90	0	0.00	74.60	1	8,500	0.01%
2018/07/26	0	0.00	1	71.70	71.20	-1	8,623	-0.01%
2018/07/20	1	70.80	0	0.00	70.60	1	9,641	0.01%
2018/07/12	0	0.00	3	70.80	70.70	-3	9,900	-0.03%
2018/07/11	1	69.00	0	0.00	69.40	1	9,946	0.01%
2018/07/10	1	69.80	0	0.00	69.60	1	10,034	0.01%
2018/07/09	0	0.00	2	70.50	70.00	-2	10,147	-0.02%
2018/07/06	0	0.00	1	69.70	68.80	-1	10,266	-0.01%
2018/07/05	1	69.60	0	0.00	69.60	1	10,359	0.01%
2018/07/04	0	0.00	1	70.40	70.00	-1	10,476	-0.01%
2018/06/28	0	0.00	0.1	70.90	70.90	-0.1	10,750	0.00%
2018/06/27	1	71.80	1	71.90	70.80	0	10,797	0.00%
2018/06/25	1	71.70	3	72.53	72.40	-2	10,955	-0.02%
2018/06/20	1	71.50	2	72.50	72.10	-1	11,268	-0.01%
2018/06/19	2	72.55	0	0.00	72.10	2	11,166	0.02%
2018/06/15	1	74.00	0	0.00	74.40	1	11,055	0.01%
2018/06/14	2	74.75	0	0.00	74.50	2	10,832	0.02%
2018/06/13	2	75.65	200	75.70	75.60	-198	10,810	-1.83%	大賣/鉅額交易
2018/06/08	3	77.87	0	0.00	77.50	3	10,783	0.03%
2018/06/07	0	0.00	2	78.80	78.40	-2	10,951	-0.02%
2018/06/04	1	76.40	1	76.80	76.80	0	11,302	0.00%
2018/05/30	3	76.37	0	0.00	75.30	3	11,569	0.03%
2018/05/28	1	78.20	11	78.22	78.20	-10	11,864	-0.08%
2018/05/23	1	78.50	1	79.10	78.50	0	13,228	0.00%
2018/05/22	0	0.00	4	79.90	79.00	-4	13,796	-0.03%
2018/05/18	0	0.00	1	79.30	78.70	-1	14,837	-0.01%
2018/05/17	2	78.20	20	78.10	77.80	-18	15,587	-0.12%
2018/05/15	0	79.70	0	0.00	79.70	0	17,195	0.00%
2018/05/14	0	0.00	1	80.00	79.80	-1	18,193	-0.01%
2018/05/11	0	0.00	51	79.88	79.80	-51	19,498	-0.26%
2018/05/10	1	78.20	47	78.47	78.50	-46	20,801	-0.22%
2018/05/09	1.5	77.23	0	0.00	77.20	1.5	22,340	0.01%
2018/05/08	1	78.00	0	0.00	77.70	1	24,370	0.00%
2018/05/07	14	81.74	212	81.51	79.00	-198	27,009	-0.73%	大賣/鉅額交易
2018/05/04	10	79.80	12	79.78	80.20	-2	29,040	-0.01%
2018/05/03	9	76.40	9	76.39	75.10	0	30,842	0.00%
2018/05/02	17	77.52	4	79.28	75.70	13	36,334	0.04%
2018/04/30	90	81.52	67	81.97	80.30	23	38,764	0.06%